date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-06-05,16.75,16.75,14.0,14.0,762500,2.79166666666667,2.79166666666667,2.33333333333333,2.33333333333333,4574999.99999999,0.0,1.0
1992-06-08,16.25,17.25,16.25,16.5,300400,2.70833333333333,2.875,2.70833333333333,2.75,1802400,0.0,1.0
1992-06-09,16.12,16.75,15.75,16.0,226700,2.68666666666667,2.79166666666667,2.625,2.66666666666667,1360200,0.0,1.0
1992-06-10,15.75,16.25,15.75,15.75,33900,2.625,2.70833333333333,2.625,2.625,203400,0.0,1.0
1992-06-11,16.25,17.0,16.0,16.25,125300,2.70833333333333,2.83333333333333,2.66666666666667,2.70833333333333,751800.000000001,0.0,1.0
1992-06-12,17.0,17.0,16.25,17.0,96500,2.83333333333333,2.83333333333333,2.70833333333333,2.83333333333333,579000.000000001,0.0,1.0
1992-06-15,16.5,17.0,16.5,16.5,39800,2.75,2.83333333333333,2.75,2.75,238800,0.0,1.0
1992-06-16,16.75,17.0,16.5,16.88,135900,2.79166666666667,2.83333333333333,2.75,2.81333333333333,815399.999999999,0.0,1.0
1992-06-17,15.75,17.0,15.75,16.5,206800,2.625,2.83333333333333,2.625,2.75,1240800,0.0,1.0
1992-06-18,16.0,16.5,15.75,15.75,111000,2.66666666666667,2.75,2.625,2.625,665999.999999999,0.0,1.0
1992-06-19,16.0,16.0,15.75,15.75,5100,2.66666666666667,2.66666666666667,2.625,2.625,30600,0.0,1.0
1992-06-22,16.0,16.0,15.75,15.75,42000,2.66666666666667,2.66666666666667,2.625,2.625,252000,0.0,1.0
1992-06-23,15.75,16.25,15.75,16.25,20600,2.625,2.70833333333333,2.625,2.70833333333333,123600,0.0,1.0
1992-06-24,16.0,16.75,16.0,16.0,2100,2.66666666666667,2.79166666666667,2.66666666666667,2.66666666666667,12600,0.0,1.0
1992-06-25,17.0,17.25,16.0,16.75,95600,2.83333333333333,2.875,2.66666666666667,2.79166666666667,573600.000000001,0.0,1.0
1992-06-26,17.25,17.25,16.25,17.25,8400,2.875,2.875,2.70833333333333,2.875,50400,0.0,1.0
1992-06-29,17.75,18.5,17.0,17.25,39500,2.95833333333333,3.08333333333333,2.83333333333333,2.875,237000,0.0,1.0
1992-06-30,17.75,18.5,17.75,17.75,3900,2.95833333333333,3.08333333333333,2.95833333333333,2.95833333333333,23400,0.0,1.0
1992-07-01,18.25,18.5,17.75,18.5,3300,3.04166666666667,3.08333333333333,2.95833333333333,3.08333333333333,19800,0.0,1.0
1992-07-02,18.0,18.5,17.75,18.0,30100,3.0,3.08333333333333,2.95833333333333,3.0,180600,0.0,1.0
1992-07-06,18.25,18.25,18.0,18.0,28300,3.04166666666667,3.04166666666667,3.0,3.0,169800,0.0,1.0
1992-07-07,18.38,18.5,18.0,18.5,16300,3.06333333333333,3.08333333333333,3.0,3.08333333333333,97800.0000000001,0.0,1.0
1992-07-08,18.0,18.25,18.0,18.0,7300,3.0,3.04166666666667,3.0,3.0,43800,0.0,1.0
1992-07-09,18.5,18.5,18.0,18.0,25100,3.08333333333333,3.08333333333333,3.0,3.0,150600,0.0,1.0
1992-07-10,19.5,19.5,18.25,18.5,15600,3.25,3.25,3.04166666666667,3.08333333333333,93600,0.0,1.0
1992-07-13,19.25,20.5,19.25,20.0,58600,3.20833333333333,3.41666666666667,3.20833333333333,3.33333333333333,351600,0.0,1.0
1992-07-14,20.0,20.0,19.25,19.62,119800,3.33333333333333,3.33333333333333,3.20833333333333,3.27,718800.000000001,0.0,1.0
1992-07-15,18.75,20.0,18.75,20.0,45700,3.125,3.33333333333333,3.125,3.33333333333333,274200,0.0,1.0
1992-07-16,19.5,19.5,18.75,18.75,3500,3.25,3.25,3.125,3.125,21000,0.0,1.0
1992-07-17,19.12,19.5,19.12,19.5,900,3.18666666666667,3.25,3.18666666666667,3.25,5399.99999999999,0.0,1.0
1992-07-20,18.75,18.75,18.75,18.75,400,3.125,3.125,3.125,3.125,2400,0.0,1.0
1992-07-21,19.25,19.25,18.75,18.75,6900,3.20833333333333,3.20833333333333,3.125,3.125,41400,0.0,1.0
1992-07-22,18.75,19.5,18.75,19.5,500,3.125,3.25,3.125,3.25,3000,0.0,1.0
1992-07-23,18.75,19.12,18.75,18.75,2500,3.125,3.18666666666667,3.125,3.125,15000,0.0,1.0
1992-07-24,18.75,18.75,18.75,18.75,1000,3.125,3.125,3.125,3.125,6000,0.0,1.0
1992-07-27,19.25,19.5,19.25,19.5,3000,3.20833333333333,3.25,3.20833333333333,3.25,18000,0.0,1.0
1992-07-28,20.37,20.75,19.75,19.75,50000,3.395,3.45833333333333,3.29166666666667,3.29166666666667,300000,0.0,1.0
1992-07-29,21.75,22.25,20.75,21.0,56000,3.625,3.70833333333333,3.45833333333333,3.5,336000,0.0,1.0
1992-07-30,21.75,22.5,21.75,21.75,43300,3.625,3.75,3.625,3.625,259800,0.0,1.0
1992-07-31,22.25,22.25,21.75,21.75,8600,3.70833333333333,3.70833333333333,3.625,3.625,51600,0.0,1.0
1992-08-03,22.0,22.25,21.75,21.75,2200,3.66666666666667,3.70833333333333,3.625,3.625,13200,0.0,1.0
1992-08-04,21.75,22.25,21.75,21.75,4600,3.625,3.70833333333333,3.625,3.625,27600,0.0,1.0
1992-08-05,21.75,21.75,21.75,21.75,400,3.625,3.625,3.625,3.625,2400,0.0,1.0
1992-08-06,22.0,22.0,21.75,21.75,6500,3.66666666666667,3.66666666666667,3.625,3.625,39000,0.0,1.0
1992-08-07,22.25,22.25,21.75,21.75,12400,3.70833333333333,3.70833333333333,3.625,3.625,74400.0000000001,0.0,1.0
1992-08-10,22.0,22.5,21.75,22.0,60200,3.66666666666667,3.75,3.625,3.66666666666667,361200,0.0,1.0
1992-08-11,22.25,22.25,21.75,21.75,2100,3.70833333333333,3.70833333333333,3.625,3.625,12600,0.0,1.0
1992-08-12,21.75,21.75,21.75,21.75,2800,3.625,3.625,3.625,3.625,16800,0.0,1.0
1992-08-13,21.75,22.25,21.75,21.75,5700,3.625,3.70833333333333,3.625,3.625,34200,0.0,1.0
1992-08-14,22.25,22.25,21.75,21.75,7200,3.70833333333333,3.70833333333333,3.625,3.625,43200,0.0,1.0
1992-08-17,22.0,22.25,21.75,21.75,81200,3.66666666666667,3.70833333333333,3.625,3.625,487200,0.0,1.0
1992-08-18,22.25,22.25,21.75,22.25,20300,3.70833333333333,3.70833333333333,3.625,3.70833333333333,121800,0.0,1.0
1992-08-19,22.25,22.25,21.75,21.75,35200,3.70833333333333,3.70833333333333,3.625,3.625,211200,0.0,1.0
1992-08-20,21.75,21.75,21.75,21.75,5000,3.625,3.625,3.625,3.625,30000,0.0,1.0
1992-08-21,23.5,23.5,22.25,22.75,20000,3.91666666666667,3.91666666666667,3.70833333333333,3.79166666666667,120000,0.0,1.0
1992-08-24,23.13,24.0,22.75,23.25,40700,3.855,4.0,3.79166666666667,3.875,244200,0.0,1.0
1992-08-25,22.12,23.25,21.75,22.5,27100,3.68666666666667,3.875,3.625,3.75,162600,0.0,1.0
1992-08-26,22.25,22.75,21.75,21.75,6300,3.70833333333333,3.79166666666667,3.625,3.625,37800,0.0,1.0
1992-08-27,22.75,22.75,22.75,22.75,600,3.79166666666667,3.79166666666667,3.79166666666667,3.79166666666667,3600,0.0,1.0
1992-08-28,22.5,23.0,22.0,22.75,75100,3.75,3.83333333333333,3.66666666666667,3.79166666666667,450600,0.0,1.0
1992-08-31,23.0,23.0,23.0,23.0,1700,3.83333333333333,3.83333333333333,3.83333333333333,3.83333333333333,10200,0.0,1.0
1992-09-01,23.25,23.25,22.5,23.0,15400,3.875,3.875,3.75,3.83333333333333,92400,0.0,1.0
1992-09-02,22.75,23.25,22.5,23.25,21700,3.79166666666667,3.875,3.75,3.875,130200,0.0,1.0
1992-09-03,23.25,23.88,22.75,22.75,9800,3.875,3.98,3.79166666666667,3.79166666666667,58800,0.0,1.0
1992-09-04,25.0,25.0,23.25,23.25,61800,4.16666666666667,4.16666666666667,3.875,3.875,370800,0.0,1.0
1992-09-08,25.0,25.0,24.25,25.0,8200,4.16666666666667,4.16666666666667,4.04166666666667,4.16666666666667,49200,0.0,1.0
1992-09-09,24.87,25.0,24.5,25.0,22800,4.145,4.16666666666667,4.08333333333333,4.16666666666667,136800,0.0,1.0
1992-09-10,25.0,25.0,24.25,25.0,10600,4.16666666666667,4.16666666666667,4.04166666666667,4.16666666666667,63600,0.0,1.0
1992-09-11,25.0,25.0,24.25,24.25,17000,4.16666666666667,4.16666666666667,4.04166666666667,4.04166666666667,102000,0.0,1.0
1992-09-14,24.5,25.0,24.25,24.25,6600,4.08333333333333,4.16666666666667,4.04166666666667,4.04166666666667,39600,0.0,1.0
1992-09-15,25.0,25.0,25.0,25.0,3900,4.16666666666667,4.16666666666667,4.16666666666667,4.16666666666667,23400,0.0,1.0
1992-09-16,24.0,24.63,24.0,24.25,119900,4.0,4.105,4.0,4.04166666666667,719400,0.0,1.0
1992-09-17,24.0,24.5,24.0,24.12,4500,4.0,4.08333333333333,4.0,4.02,27000,0.0,1.0
1992-09-18,24.25,24.5,24.0,24.25,4000,4.04166666666667,4.08333333333333,4.0,4.04166666666667,24000,0.0,1.0
1992-09-21,24.5,24.5,24.0,24.5,107400,4.08333333333333,4.08333333333333,4.0,4.08333333333333,644400,0.0,1.0
1992-09-22,24.5,24.5,24.0,24.0,36100,4.08333333333333,4.08333333333333,4.0,4.0,216600,0.0,1.0
1992-09-23,24.0,24.0,23.75,23.75,15000,4.0,4.0,3.95833333333333,3.95833333333333,90000,0.0,1.0
1992-09-24,24.0,24.25,23.25,23.88,29300,4.0,4.04166666666667,3.875,3.98,175800,0.0,1.0
1992-09-25,24.25,24.25,23.25,23.25,75300,4.04166666666667,4.04166666666667,3.875,3.875,451800,0.0,1.0
1992-09-28,24.63,24.75,23.25,23.25,15600,4.105,4.125,3.875,3.875,93600,0.0,1.0
1992-09-29,24.0,24.75,24.0,24.75,2200,4.0,4.125,4.0,4.125,13200,0.0,1.0
1992-09-30,24.25,24.25,23.62,24.0,116300,4.04166666666667,4.04166666666667,3.93666666666667,4.0,697800,0.0,1.0
1992-10-01,24.25,24.25,23.75,23.75,2000,4.04166666666667,4.04166666666667,3.95833333333333,3.95833333333333,12000,0.0,1.0
1992-10-02,23.75,24.25,23.75,24.25,24800,3.95833333333333,4.04166666666667,3.95833333333333,4.04166666666667,148800,0.0,1.0
1992-10-05,24.0,24.25,23.75,23.75,107700,4.0,4.04166666666667,3.95833333333333,3.95833333333333,646200,0.0,1.0
1992-10-06,24.25,24.25,24.25,24.25,2200,4.04166666666667,4.04166666666667,4.04166666666667,4.04166666666667,13200,0.0,1.0
1992-10-07,24.25,24.87,24.0,24.5,44700,4.04166666666667,4.145,4.0,4.08333333333333,268200,0.0,1.0
1992-10-08,27.0,27.5,24.25,24.75,39000,4.5,4.58333333333333,4.04166666666667,4.125,234000,0.0,1.0
1992-10-09,26.5,26.75,26.0,26.75,27200,4.41666666666667,4.45833333333333,4.33333333333333,4.45833333333333,163200,0.0,1.0
1992-10-12,26.5,26.5,25.75,26.5,16600,4.41666666666667,4.41666666666667,4.29166666666667,4.41666666666667,99599.9999999999,0.0,1.0
1992-10-13,28.25,28.75,25.75,26.5,62600,4.70833333333333,4.79166666666667,4.29166666666667,4.41666666666667,375600,0.0,1.0
1992-10-14,28.0,28.75,27.25,28.25,11700,4.66666666666667,4.79166666666667,4.54166666666667,4.70833333333333,70200,0.0,1.0
1992-10-15,27.0,28.25,26.5,28.25,33000,4.5,4.70833333333333,4.41666666666667,4.70833333333333,198000,0.0,1.0
1992-10-16,27.0,27.25,26.5,27.25,3000,4.5,4.54166666666667,4.41666666666667,4.54166666666667,18000,0.0,1.0
1992-10-19,28.25,28.25,26.5,27.25,21400,4.70833333333333,4.70833333333333,4.41666666666667,4.54166666666667,128400,0.0,1.0
1992-10-20,28.5,28.5,27.5,28.5,11600,4.75,4.75,4.58333333333333,4.75,69600,0.0,1.0
1992-10-21,30.25,31.0,28.0,28.5,53500,5.04166666666667,5.16666666666667,4.66666666666667,4.75,321000,0.0,1.0
1992-10-22,29.5,31.0,29.25,31.0,30300,4.91666666666667,5.16666666666667,4.875,5.16666666666667,181800,0.0,1.0
1992-10-23,29.25,29.75,29.0,29.75,9100,4.875,4.95833333333333,4.83333333333333,4.95833333333333,54600,0.0,1.0
1992-10-26,29.0,29.75,29.0,29.75,3700,4.83333333333333,4.95833333333333,4.83333333333333,4.95833333333333,22200,0.0,1.0
1992-10-27,29.75,29.75,29.0,29.0,1600,4.95833333333333,4.95833333333333,4.83333333333333,4.83333333333333,9600.00000000001,0.0,1.0
1992-10-28,29.0,29.75,29.0,29.0,900,4.83333333333333,4.95833333333333,4.83333333333333,4.83333333333333,5400,0.0,1.0
1992-10-29,29.25,29.75,29.0,29.75,2300,4.875,4.95833333333333,4.83333333333333,4.95833333333333,13800,0.0,1.0
1992-10-30,29.5,30.0,29.25,30.0,7200,4.91666666666667,5.0,4.875,5.0,43200,0.0,1.0
1992-11-02,30.0,30.0,29.25,30.0,3200,5.0,5.0,4.875,5.0,19200,0.0,1.0
1992-11-03,29.25,30.0,29.25,30.0,10400,4.875,5.0,4.875,5.0,62400,0.0,1.0
1992-11-04,28.0,30.0,27.75,30.0,15000,4.66666666666667,5.0,4.625,5.0,89999.9999999999,0.0,1.0
1992-11-05,29.0,29.0,28.0,28.25,26900,4.83333333333333,4.83333333333333,4.66666666666667,4.70833333333333,161400,0.0,1.0
1992-11-06,29.0,29.0,28.88,29.0,8100,4.83333333333333,4.83333333333333,4.81333333333333,4.83333333333333,48600,0.0,1.0
1992-11-09,29.75,29.75,29.0,29.5,26400,4.95833333333333,4.95833333333333,4.83333333333333,4.91666666666667,158400,0.0,1.0
1992-11-10,29.62,29.75,29.62,29.75,1400,4.93666666666667,4.95833333333333,4.93666666666667,4.95833333333333,8399.99999999999,0.0,1.0
1992-11-11,30.0,30.0,29.25,29.75,23300,5.0,5.0,4.875,4.95833333333333,139800,0.0,1.0
1992-11-12,30.0,30.0,29.0,30.0,11300,5.0,5.0,4.83333333333333,5.0,67800,0.0,1.0
1992-11-13,30.0,30.0,29.25,29.25,2100,5.0,5.0,4.875,4.875,12600,0.0,1.0
1992-11-16,30.0,30.0,29.0,29.0,7200,5.0,5.0,4.83333333333333,4.83333333333333,43200,0.0,1.0
1992-11-17,29.75,30.0,29.0,30.0,5500,4.95833333333333,5.0,4.83333333333333,5.0,33000,0.0,1.0
1992-11-18,30.25,30.75,29.75,30.0,34000,5.04166666666667,5.125,4.95833333333333,5.0,204000,0.0,1.0
1992-11-19,30.0,30.75,30.0,30.25,5600,5.0,5.125,5.0,5.04166666666667,33600,0.0,1.0
1992-11-20,30.0,30.75,30.0,30.75,7000,5.0,5.125,5.0,5.125,42000,0.0,1.0
1992-11-23,30.0,30.5,30.0,30.0,2200,5.0,5.08333333333333,5.0,5.0,13200,0.0,1.0
1992-11-24,30.25,30.5,30.0,30.0,12000,5.04166666666667,5.08333333333333,5.0,5.0,72000,0.0,1.0
1992-11-25,30.0,30.75,30.0,30.0,1500,5.0,5.125,5.0,5.0,9000,0.0,1.0
1992-11-27,30.0,30.75,30.0,30.0,2400,5.0,5.125,5.0,5.0,14400,0.0,1.0
1992-11-30,30.75,30.75,30.0,30.75,3700,5.125,5.125,5.0,5.125,22200,0.0,1.0
1992-12-01,30.5,30.5,30.0,30.0,4200,5.08333333333333,5.08333333333333,5.0,5.0,25200,0.0,1.0
1992-12-02,30.0,30.5,30.0,30.5,2500,5.0,5.08333333333333,5.0,5.08333333333333,15000,0.0,1.0
1992-12-03,30.5,30.5,30.0,30.25,3600,5.08333333333333,5.08333333333333,5.0,5.04166666666667,21600,0.0,1.0
1992-12-04,30.25,30.5,30.0,30.5,1000,5.04166666666667,5.08333333333333,5.0,5.08333333333333,6000,0.0,1.0
1992-12-07,29.5,30.5,29.5,30.5,8000,4.91666666666667,5.08333333333333,4.91666666666667,5.08333333333333,48000,0.0,1.0
1992-12-08,30.5,30.5,30.5,30.5,200,5.08333333333333,5.08333333333333,5.08333333333333,5.08333333333333,1200,0.0,1.0
1992-12-09,30.25,30.25,29.5,29.5,8200,5.04166666666667,5.04166666666667,4.91666666666667,4.91666666666667,49200,0.0,1.0
1992-12-10,29.5,30.12,29.5,30.0,7600,4.91666666666667,5.02,4.91666666666667,5.0,45600,0.0,1.0
1992-12-11,29.25,30.5,28.75,30.5,18400,4.875,5.08333333333333,4.79166666666667,5.08333333333333,110400,0.0,1.0
1992-12-14,28.25,29.25,28.0,29.25,19300,4.70833333333333,4.875,4.66666666666667,4.875,115800,0.0,1.0
1992-12-15,28.25,28.25,27.75,27.75,9700,4.70833333333333,4.70833333333333,4.625,4.625,58200,0.0,1.0
1992-12-16,28.0,28.25,27.75,27.75,6700,4.66666666666667,4.70833333333333,4.625,4.625,40200,0.0,1.0
1992-12-17,28.25,28.25,27.75,27.75,47600,4.70833333333333,4.70833333333333,4.625,4.625,285600,0.0,1.0
1992-12-18,28.25,28.25,28.12,28.25,9600,4.70833333333333,4.70833333333333,4.68666666666667,4.70833333333333,57600,0.0,1.0
1992-12-21,29.0,29.0,28.25,28.25,8200,4.83333333333333,4.83333333333333,4.70833333333333,4.70833333333333,49200,0.0,1.0
1992-12-22,30.0,30.0,29.0,29.0,8300,5.0,5.0,4.83333333333333,4.83333333333333,49800,0.0,1.0
1992-12-23,31.5,32.75,30.0,30.0,56300,5.25,5.45833333333333,5.0,5.0,337800,0.0,1.0
1992-12-24,32.0,32.0,31.5,31.5,1300,5.33333333333333,5.33333333333333,5.25,5.25,7800,0.0,1.0
1992-12-28,32.0,32.0,31.5,31.5,2700,5.33333333333333,5.33333333333333,5.25,5.25,16200,0.0,1.0
1992-12-29,32.75,33.0,31.5,31.5,13700,5.45833333333333,5.5,5.25,5.25,82200,0.0,1.0
1992-12-30,32.75,32.75,32.0,32.75,5600,5.45833333333333,5.45833333333333,5.33333333333333,5.45833333333333,33600,0.0,1.0
1992-12-31,33.75,33.75,32.75,33.0,18600,5.625,5.625,5.45833333333333,5.5,111600,0.0,1.0
1993-01-04,33.5,34.25,33.5,34.0,20400,5.58333333333333,5.70833333333333,5.58333333333333,5.66666666666667,122400,0.0,1.0
1993-01-05,34.5,35.5,34.25,34.25,42200,5.75,5.91666666666667,5.70833333333333,5.70833333333333,253200,0.0,1.0
1993-01-06,35.0,35.25,34.5,35.25,10200,5.83333333333333,5.875,5.75,5.875,61200,0.0,1.0
1993-01-07,33.5,35.0,33.5,34.5,12800,5.58333333333333,5.83333333333333,5.58333333333333,5.75,76800,0.0,1.0
1993-01-08,31.75,34.0,29.75,33.25,45400,5.29166666666667,5.66666666666667,4.95833333333333,5.54166666666667,272400,0.0,1.0
1993-01-11,32.0,32.0,31.25,32.0,2800,5.33333333333333,5.33333333333333,5.20833333333333,5.33333333333333,16800,0.0,1.0
1993-01-12,31.5,32.0,31.25,31.25,17600,5.25,5.33333333333333,5.20833333333333,5.20833333333333,105600,0.0,1.0
1993-01-13,31.25,31.75,31.25,31.25,25800,5.20833333333333,5.29166666666667,5.20833333333333,5.20833333333333,154800,0.0,1.0
1993-01-14,31.38,31.75,31.25,31.75,4700,5.23,5.29166666666667,5.20833333333333,5.29166666666667,28200,0.0,1.0
1993-01-15,34.0,35.75,31.25,32.0,90600,5.66666666666667,5.95833333333333,5.20833333333333,5.33333333333333,543600,0.0,1.0
1993-01-18,35.0,35.0,34.5,34.5,7000,5.83333333333333,5.83333333333333,5.75,5.75,42000,0.0,1.0
1993-01-19,35.0,35.25,34.5,35.0,20300,5.83333333333333,5.875,5.75,5.83333333333333,121800,0.0,1.0
1993-01-20,33.0,35.0,33.0,34.5,24900,5.5,5.83333333333333,5.5,5.75,149400,0.0,1.0
1993-01-21,32.25,33.25,31.75,32.75,21700,5.375,5.54166666666667,5.29166666666667,5.45833333333333,130200,0.0,1.0
1993-01-22,32.25,32.25,31.25,32.25,8000,5.375,5.375,5.20833333333333,5.375,48000,0.0,1.0
1993-01-25,31.75,32.25,31.75,32.25,7600,5.29166666666667,5.375,5.29166666666667,5.375,45600,0.0,1.0
1993-01-26,33.5,33.5,32.25,32.25,20500,5.58333333333333,5.58333333333333,5.375,5.375,123000,0.0,1.0
1993-01-27,34.0,34.5,33.25,33.5,188300,5.66666666666667,5.75,5.54166666666667,5.58333333333333,1129800,0.0,1.0
1993-01-28,34.25,34.25,33.5,34.25,4100,5.70833333333333,5.70833333333333,5.58333333333333,5.70833333333333,24600,0.0,1.0
1993-01-29,34.12,34.25,33.5,34.25,6200,5.68666666666667,5.70833333333333,5.58333333333333,5.70833333333333,37200,0.0,1.0
1993-02-01,33.5,34.25,33.5,34.25,5800,5.58333333333333,5.70833333333333,5.58333333333333,5.70833333333333,34800,0.0,1.0
1993-02-02,34.0,34.25,33.5,34.0,20900,5.66666666666667,5.70833333333333,5.58333333333333,5.66666666666667,125400,0.0,1.0
1993-02-03,34.25,34.25,33.5,34.25,8400,5.70833333333333,5.70833333333333,5.58333333333333,5.70833333333333,50400,0.0,1.0
1993-02-04,34.0,34.25,33.5,34.25,25400,5.66666666666667,5.70833333333333,5.58333333333333,5.70833333333333,152400,0.0,1.0
1993-02-05,33.5,34.25,33.5,33.5,2800,5.58333333333333,5.70833333333333,5.58333333333333,5.58333333333333,16800,0.0,1.0
1993-02-08,33.5,34.25,33.5,33.5,2100,5.58333333333333,5.70833333333333,5.58333333333333,5.58333333333333,12600,0.0,1.0
1993-02-09,33.25,34.25,33.25,33.5,14400,5.54166666666667,5.70833333333333,5.54166666666667,5.58333333333333,86399.9999999999,0.0,1.0
1993-02-10,33.0,33.5,33.0,33.0,4000,5.5,5.58333333333333,5.5,5.5,24000,0.0,1.0
1993-02-11,33.5,33.5,33.0,33.5,1300,5.58333333333333,5.58333333333333,5.5,5.58333333333333,7800,0.0,1.0
1993-02-12,35.5,35.5,33.5,33.5,28600,5.91666666666667,5.91666666666667,5.58333333333333,5.58333333333333,171600,0.0,1.0
1993-02-16,33.0,35.75,32.75,35.75,43800,5.5,5.95833333333333,5.45833333333333,5.95833333333333,262800,0.0,1.0
1993-02-17,33.25,33.25,32.5,32.5,15100,5.54166666666667,5.54166666666667,5.41666666666667,5.41666666666667,90599.9999999999,0.0,1.0
1993-02-18,34.25,34.25,33.0,33.25,18800,5.70833333333333,5.70833333333333,5.5,5.54166666666667,112800,0.0,1.0
1993-02-19,33.75,34.25,33.75,34.25,4100,5.625,5.70833333333333,5.625,5.70833333333333,24600,0.0,1.0
1993-02-22,33.75,34.25,33.75,33.75,3800,5.625,5.70833333333333,5.625,5.625,22800,0.0,1.0
1993-02-23,34.0,34.0,33.25,33.25,23200,5.66666666666667,5.66666666666667,5.54166666666667,5.54166666666667,139200,0.0,1.0
1993-02-24,33.5,34.0,33.5,34.0,45000,5.58333333333333,5.66666666666667,5.58333333333333,5.66666666666667,270000,0.0,1.0
1993-02-25,34.0,34.0,33.25,34.0,54500,5.66666666666667,5.66666666666667,5.54166666666667,5.66666666666667,327000,0.0,1.0
1993-02-26,33.25,34.25,33.25,34.0,4100,5.54166666666667,5.70833333333333,5.54166666666667,5.66666666666667,24600,0.0,1.0
1993-03-01,33.25,34.25,33.25,34.25,2500,5.54166666666667,5.70833333333333,5.54166666666667,5.70833333333333,15000,0.0,1.0
1993-03-02,35.25,36.0,34.25,34.25,17900,5.875,6.0,5.70833333333333,5.70833333333333,107400,0.0,1.0
1993-03-03,38.0,38.0,35.25,36.0,33400,6.33333333333333,6.33333333333333,5.875,6.0,200400,0.0,1.0
1993-03-04,37.38,38.0,37.0,38.0,5900,6.23,6.33333333333333,6.16666666666667,6.33333333333333,35400,0.0,1.0
1993-03-05,38.0,38.0,37.25,38.0,29900,6.33333333333333,6.33333333333333,6.20833333333333,6.33333333333333,179400,0.0,1.0
1993-03-08,37.62,38.0,37.0,37.0,5100,6.27,6.33333333333333,6.16666666666667,6.16666666666667,30600,0.0,1.0
1993-03-09,38.25,38.25,37.5,38.0,30400,6.375,6.375,6.25,6.33333333333333,182400,0.0,1.0
1993-03-10,39.63,40.25,38.0,38.75,53000,6.605,6.70833333333333,6.33333333333333,6.45833333333333,318000,0.0,1.0
1993-03-11,40.25,40.25,39.0,40.25,26900,6.70833333333333,6.70833333333333,6.5,6.70833333333333,161400,0.0,1.0
1993-03-12,39.75,40.0,38.75,39.0,8900,6.625,6.66666666666667,6.45833333333333,6.5,53400,0.0,1.0
1993-03-15,38.5,39.75,38.5,39.75,2300,6.41666666666667,6.625,6.41666666666667,6.625,13800,0.0,1.0
1993-03-16,39.75,39.75,38.5,39.75,2000,6.625,6.625,6.41666666666667,6.625,12000,0.0,1.0
1993-03-17,39.75,39.75,38.5,39.75,12100,6.625,6.625,6.41666666666667,6.625,72600,0.0,1.0
1993-03-18,20.25,20.25,19.5,20.25,15733,6.75,6.75,6.5,6.75,47199,0.0,2.0
1993-03-19,20.87,21.0,20.25,20.25,17200,6.95666666666667,7.0,6.75,6.75,51600,0.0,1.0
1993-03-22,21.75,22.5,20.25,20.5,46600,7.25,7.5,6.75,6.83333333333333,139800,0.0,1.0
1993-03-23,24.75,25.5,22.75,22.75,125267,8.25,8.5,7.58333333333333,7.58333333333333,375801,0.0,1.0
1993-03-24,26.0,27.0,24.5,24.75,205800,8.66666666666667,9.0,8.16666666666667,8.25,617400,0.0,1.0
1993-03-25,24.75,26.0,24.0,25.25,127000,8.25,8.66666666666667,8.0,8.41666666666667,381000,0.0,1.0
1993-03-26,22.75,24.75,22.25,24.0,114467,7.58333333333333,8.25,7.41666666666667,8.0,343401,0.0,1.0
1993-03-29,23.75,24.25,22.0,22.75,46667,7.91666666666667,8.08333333333333,7.33333333333333,7.58333333333333,140001,0.0,1.0
1993-03-30,24.0,24.0,23.25,23.75,30267,8.0,8.0,7.75,7.91666666666667,90801,0.0,1.0
1993-03-31,24.5,24.5,23.5,24.25,19000,8.16666666666667,8.16666666666667,7.83333333333333,8.08333333333333,57000,0.0,1.0
1993-04-01,24.5,24.5,23.5,24.5,6800,8.16666666666667,8.16666666666667,7.83333333333333,8.16666666666667,20400,0.0,1.0
1993-04-02,23.0,24.5,23.0,24.5,54867,7.66666666666667,8.16666666666667,7.66666666666667,8.16666666666667,164601,0.0,1.0
1993-04-05,23.0,23.5,22.5,23.0,28000,7.66666666666667,7.83333333333333,7.5,7.66666666666667,84000,0.0,1.0
1993-04-06,22.25,23.0,22.25,22.5,18200,7.41666666666667,7.66666666666667,7.41666666666667,7.5,54600,0.0,1.0
1993-04-07,22.5,22.5,22.0,22.0,50467,7.5,7.5,7.33333333333333,7.33333333333333,151401,0.0,1.0
1993-04-08,24.0,24.0,22.0,22.5,13667,8.0,8.0,7.33333333333333,7.5,41001,0.0,1.0
1993-04-12,24.25,24.25,23.5,24.25,8467,8.08333333333333,8.08333333333333,7.83333333333333,8.08333333333333,25401,0.0,1.0
1993-04-13,24.25,24.25,24.25,24.25,1000,8.08333333333333,8.08333333333333,8.08333333333333,8.08333333333333,3000,0.0,1.0
1993-04-14,24.75,25.0,23.5,24.25,26667,8.25,8.33333333333333,7.83333333333333,8.08333333333333,80001,0.0,1.0
1993-04-15,25.0,25.0,24.5,24.5,6200,8.33333333333333,8.33333333333333,8.16666666666667,8.16666666666667,18600,0.0,1.0
1993-04-16,25.25,25.25,24.5,25.0,60800,8.41666666666667,8.41666666666667,8.16666666666667,8.33333333333333,182400,0.0,1.0
1993-04-19,24.5,25.0,24.25,24.5,14000,8.16666666666667,8.33333333333333,8.08333333333333,8.16666666666667,42000,0.0,1.0
1993-04-20,24.0,24.75,24.0,24.25,61667,8.0,8.25,8.0,8.08333333333333,185001,0.0,1.0
1993-04-21,24.0,24.75,24.0,24.0,12400,8.0,8.25,8.0,8.0,37200,0.0,1.0
1993-04-22,24.0,24.75,24.0,24.25,20667,8.0,8.25,8.0,8.08333333333333,62001,0.0,1.0
1993-04-23,24.0,24.75,24.0,24.0,14400,8.0,8.25,8.0,8.0,43200,0.0,1.0
1993-04-26,23.25,24.5,23.25,24.0,19400,7.75,8.16666666666667,7.75,8.0,58200,0.0,1.0
1993-04-27,22.5,23.5,22.5,23.25,13800,7.5,7.83333333333333,7.5,7.75,41400,0.0,1.0
1993-04-28,21.5,22.75,21.25,22.25,86400,7.16666666666667,7.58333333333333,7.08333333333333,7.41666666666667,259200,0.0,1.0
1993-04-29,20.5,22.0,20.0,21.25,83000,6.83333333333333,7.33333333333333,6.66666666666667,7.08333333333333,249000,0.0,1.0
1993-04-30,21.75,21.75,20.25,20.25,65067,7.25,7.25,6.75,6.75,195201,0.0,1.0
1993-05-03,23.0,23.0,21.0,21.0,27267,7.66666666666667,7.66666666666667,7.0,7.0,81801,0.0,1.0
1993-05-04,23.25,24.0,23.0,23.0,38867,7.75,8.0,7.66666666666667,7.66666666666667,116601,0.0,1.0
1993-05-05,25.0,25.0,23.25,23.75,27067,8.33333333333333,8.33333333333333,7.75,7.91666666666667,81201,0.0,1.0
1993-05-06,24.0,25.0,24.0,25.0,8600,8.0,8.33333333333333,8.0,8.33333333333333,25800,0.0,1.0
1993-05-07,24.0,24.5,24.0,24.0,10067,8.0,8.16666666666667,8.0,8.0,30201,0.0,1.0
1993-05-10,24.0,24.38,24.0,24.38,1267,8.0,8.12666666666667,8.0,8.12666666666667,3801,0.0,1.0
1993-05-11,24.25,24.25,23.75,24.0,9467,8.08333333333333,8.08333333333333,7.91666666666667,8.0,28401,0.0,1.0
1993-05-12,24.25,24.25,23.75,24.25,4600,8.08333333333333,8.08333333333333,7.91666666666667,8.08333333333333,13800,0.0,1.0
1993-05-13,22.75,24.0,22.75,23.75,27467,7.58333333333333,8.0,7.58333333333333,7.91666666666667,82401,0.0,1.0
1993-05-14,23.25,23.5,22.75,23.0,15200,7.75,7.83333333333333,7.58333333333333,7.66666666666667,45600,0.0,1.0
1993-05-17,22.75,23.0,22.75,22.75,4800,7.58333333333333,7.66666666666667,7.58333333333333,7.58333333333333,14400,0.0,1.0
1993-05-18,23.25,23.25,22.75,22.75,5600,7.75,7.75,7.58333333333333,7.58333333333333,16800,0.0,1.0
1993-05-19,24.0,24.0,22.75,22.75,16667,8.0,8.0,7.58333333333333,7.58333333333333,50001,0.0,1.0
1993-05-20,24.25,24.25,23.5,23.5,22800,8.08333333333333,8.08333333333333,7.83333333333333,7.83333333333333,68400,0.0,1.0
1993-05-21,23.5,24.25,23.5,23.87,14400,7.83333333333333,8.08333333333333,7.83333333333333,7.95666666666667,43200,0.0,1.0
1993-05-24,23.75,24.0,23.5,23.5,27800,7.91666666666667,8.0,7.83333333333333,7.83333333333333,83400,0.0,1.0
1993-05-25,23.5,24.0,23.5,23.5,6267,7.83333333333333,8.0,7.83333333333333,7.83333333333333,18801,0.0,1.0
1993-05-26,24.0,24.0,23.5,23.5,35400,8.0,8.0,7.83333333333333,7.83333333333333,106200,0.0,1.0
1993-05-27,24.0,24.0,23.5,23.5,22667,8.0,8.0,7.83333333333333,7.83333333333333,68001,0.0,1.0
1993-05-28,23.75,24.0,23.5,23.5,8867,7.91666666666667,8.0,7.83333333333333,7.83333333333333,26601,0.0,1.0
1993-06-01,23.5,23.5,23.5,23.5,2800,7.83333333333333,7.83333333333333,7.83333333333333,7.83333333333333,8400,0.0,1.0
1993-06-02,23.62,23.75,23.5,23.75,14067,7.87333333333333,7.91666666666667,7.83333333333333,7.91666666666667,42201,0.0,1.0
1993-06-03,23.75,23.75,23.5,23.5,5067,7.91666666666667,7.91666666666667,7.83333333333333,7.83333333333333,15201,0.0,1.0
1993-06-04,23.5,23.5,23.5,23.5,867,7.83333333333333,7.83333333333333,7.83333333333333,7.83333333333333,2601,0.0,1.0
1993-06-07,23.5,24.0,23.5,23.5,7067,7.83333333333333,8.0,7.83333333333333,7.83333333333333,21201,0.0,1.0
1993-06-08,24.0,24.0,23.5,23.5,12067,8.0,8.0,7.83333333333333,7.83333333333333,36201,0.0,1.0
1993-06-09,23.5,23.87,23.5,23.5,18600,7.83333333333333,7.95666666666667,7.83333333333333,7.83333333333333,55800,0.0,1.0
1993-06-10,23.5,23.5,23.5,23.5,2267,7.83333333333333,7.83333333333333,7.83333333333333,7.83333333333333,6801,0.0,1.0
1993-06-11,23.5,24.0,23.5,23.5,9800,7.83333333333333,8.0,7.83333333333333,7.83333333333333,29400,0.0,1.0
1993-06-14,25.0,25.0,23.5,24.0,36867,8.33333333333333,8.33333333333333,7.83333333333333,8.0,110601,0.0,1.0
1993-06-15,25.25,25.25,24.5,25.25,6467,8.41666666666667,8.41666666666667,8.16666666666667,8.41666666666667,19401,0.0,1.0
1993-06-16,25.0,25.25,24.5,24.5,8867,8.33333333333333,8.41666666666667,8.16666666666667,8.16666666666667,26601,0.0,1.0
1993-06-17,25.25,25.25,24.5,24.5,6067,8.41666666666667,8.41666666666667,8.16666666666667,8.16666666666667,18201,0.0,1.0
1993-06-18,25.5,25.5,24.5,25.0,6800,8.5,8.5,8.16666666666667,8.33333333333333,20400,0.0,1.0
1993-06-21,24.75,25.5,24.5,25.5,6200,8.25,8.5,8.16666666666667,8.5,18600,0.0,1.0
1993-06-22,24.75,25.25,24.75,24.75,16000,8.25,8.41666666666667,8.25,8.25,48000,0.0,1.0
1993-06-23,25.5,25.5,25.0,25.0,14867,8.5,8.5,8.33333333333333,8.33333333333333,44601,0.0,1.0
1993-06-24,26.5,27.25,25.0,25.25,27000,8.83333333333333,9.08333333333333,8.33333333333333,8.41666666666667,81000,0.0,1.0
1993-06-25,27.0,27.25,26.5,27.25,8667,9.0,9.08333333333333,8.83333333333333,9.08333333333333,26001,0.0,1.0
1993-06-28,28.0,28.5,26.5,27.5,75267,9.33333333333333,9.5,8.83333333333333,9.16666666666667,225801,0.0,1.0
1993-06-29,28.5,28.5,28.0,28.5,15400,9.5,9.5,9.33333333333333,9.5,46200,0.0,1.0
1993-06-30,29.5,29.5,28.0,28.0,20067,9.83333333333333,9.83333333333333,9.33333333333333,9.33333333333333,60201,0.0,1.0
1993-07-01,29.75,30.75,28.75,29.5,34667,9.91666666666667,10.25,9.58333333333333,9.83333333333333,104001,0.0,1.0
1993-07-02,29.5,30.5,29.5,30.5,9800,9.83333333333333,10.1666666666667,9.83333333333333,10.1666666666667,29400,0.0,1.0
1993-07-06,30.0,30.5,29.5,29.5,74467,10.0,10.1666666666667,9.83333333333333,9.83333333333333,223401,0.0,1.0
1993-07-07,29.5,30.25,29.5,29.5,9000,9.83333333333333,10.0833333333333,9.83333333333333,9.83333333333333,27000,0.0,1.0
1993-07-08,30.13,30.5,29.5,29.5,92667,10.0433333333333,10.1666666666667,9.83333333333333,9.83333333333333,278001.000000001,0.0,1.0
1993-07-09,30.5,30.5,29.75,29.75,18467,10.1666666666667,10.1666666666667,9.91666666666667,9.91666666666667,55400.9999999998,0.0,1.0
1993-07-12,30.5,30.5,29.75,29.75,18200,10.1666666666667,10.1666666666667,9.91666666666667,9.91666666666667,54599.9999999998,0.0,1.0
1993-07-13,30.5,30.5,29.75,29.75,2867,10.1666666666667,10.1666666666667,9.91666666666667,9.91666666666667,8600.99999999997,0.0,1.0
1993-07-14,31.25,31.25,29.75,30.5,5067,10.4166666666667,10.4166666666667,9.91666666666667,10.1666666666667,15201,0.0,1.0
1993-07-15,31.5,31.5,30.75,31.0,16867,10.5,10.5,10.25,10.3333333333333,50601,0.0,1.0
1993-07-16,31.5,31.5,30.75,31.5,3400,10.5,10.5,10.25,10.5,10200,0.0,1.0
1993-07-19,30.75,31.5,30.75,30.75,19067,10.25,10.5,10.25,10.25,57201,0.0,1.0
1993-07-20,32.25,32.25,31.0,31.75,62000,10.75,10.75,10.3333333333333,10.5833333333333,186000,0.0,1.0
1993-07-21,32.5,32.5,31.5,32.25,8067,10.8333333333333,10.8333333333333,10.5,10.75,24201.0000000001,0.0,1.0
1993-07-22,31.75,32.5,31.75,31.75,9467,10.5833333333333,10.8333333333333,10.5833333333333,10.5833333333333,28401.0000000001,0.0,1.0
1993-07-23,31.75,32.5,31.75,32.5,5867,10.5833333333333,10.8333333333333,10.5833333333333,10.8333333333333,17601.0000000001,0.0,1.0
1993-07-26,33.0,33.0,32.0,32.5,12067,11.0,11.0,10.6666666666667,10.8333333333333,36201,0.0,1.0
1993-07-27,32.25,33.0,32.25,33.0,8600,10.75,11.0,10.75,11.0,25800,0.0,1.0
1993-07-28,32.75,33.0,32.0,33.0,6867,10.9166666666667,11.0,10.6666666666667,11.0,20600.9999999999,0.0,1.0
1993-07-29,31.5,32.75,31.5,32.75,24267,10.5,10.9166666666667,10.5,10.9166666666667,72801,0.0,1.0
1993-07-30,31.75,32.0,31.25,31.25,3400,10.5833333333333,10.6666666666667,10.4166666666667,10.4166666666667,10200,0.0,1.0
1993-08-02,31.25,31.75,31.0,31.0,52867,10.4166666666667,10.5833333333333,10.3333333333333,10.3333333333333,158600.999999999,0.0,1.0
1993-08-03,31.0,31.5,30.5,31.0,29800,10.3333333333333,10.5,10.1666666666667,10.3333333333333,89400.0000000003,0.0,1.0
1993-08-04,30.25,31.0,30.25,30.25,2400,10.0833333333333,10.3333333333333,10.0833333333333,10.0833333333333,7200.00000000002,0.0,1.0
1993-08-05,30.5,30.5,30.25,30.25,2200,10.1666666666667,10.1666666666667,10.0833333333333,10.0833333333333,6599.99999999998,0.0,1.0
1993-08-06,30.25,30.75,30.25,30.25,40200,10.0833333333333,10.25,10.0833333333333,10.0833333333333,120600,0.0,1.0
1993-08-09,30.25,30.75,30.25,30.25,2000,10.0833333333333,10.25,10.0833333333333,10.0833333333333,6000.00000000002,0.0,1.0
1993-08-10,31.75,31.75,30.25,30.75,32467,10.5833333333333,10.5833333333333,10.0833333333333,10.25,97401.0000000003,0.0,1.0
1993-08-11,31.5,32.25,31.5,32.0,36867,10.5,10.75,10.5,10.6666666666667,110601,0.0,1.0
1993-08-12,33.0,33.5,32.75,32.75,22667,11.0,11.1666666666667,10.9166666666667,10.9166666666667,68001,0.0,1.0
1993-08-13,33.25,33.25,32.5,33.0,5200,11.0833333333333,11.0833333333333,10.8333333333333,11.0,15600,0.0,1.0
1993-08-16,33.25,33.75,32.5,32.5,39400,11.0833333333333,11.25,10.8333333333333,10.8333333333333,118200,0.0,1.0
1993-08-17,34.0,34.5,33.5,34.5,17867,11.3333333333333,11.5,11.1666666666667,11.5,53601.0000000002,0.0,1.0
1993-08-18,34.0,34.0,33.25,34.0,5400,11.3333333333333,11.3333333333333,11.0833333333333,11.3333333333333,16200,0.0,1.0
1993-08-19,34.0,34.0,33.25,34.0,7400,11.3333333333333,11.3333333333333,11.0833333333333,11.3333333333333,22200.0000000001,0.0,1.0
1993-08-20,33.75,34.0,33.25,34.0,10400,11.25,11.3333333333333,11.0833333333333,11.3333333333333,31200,0.0,1.0
1993-08-23,34.0,34.0,33.25,33.25,2600,11.3333333333333,11.3333333333333,11.0833333333333,11.0833333333333,7800.00000000002,0.0,1.0
1993-08-24,34.0,34.0,33.25,33.25,4267,11.3333333333333,11.3333333333333,11.0833333333333,11.0833333333333,12801,0.0,1.0
1993-08-25,33.25,34.0,33.25,34.0,11600,11.0833333333333,11.3333333333333,11.0833333333333,11.3333333333333,34800.0000000001,0.0,1.0
1993-08-26,33.0,34.0,33.0,33.25,3000,11.0,11.3333333333333,11.0,11.0833333333333,9000,0.0,1.0
1993-08-27,33.25,33.75,33.0,33.0,5067,11.0833333333333,11.25,11.0,11.0,15201,0.0,1.0
1993-08-30,33.0,33.75,33.0,33.0,6400,11.0,11.25,11.0,11.0,19200,0.0,1.0
1993-08-31,33.75,33.75,32.75,33.75,10067,11.25,11.25,10.9166666666667,11.25,30201,0.0,1.0
1993-09-01,31.75,33.5,30.0,32.75,115467,10.5833333333333,11.1666666666667,10.0,10.9166666666667,346401.000000001,0.0,1.0
1993-09-02,32.0,32.38,31.25,31.25,74267,10.6666666666667,10.7933333333333,10.4166666666667,10.4166666666667,222800.999999999,0.0,1.0
1993-09-03,31.25,32.5,30.75,31.75,55067,10.4166666666667,10.8333333333333,10.25,10.5833333333333,165200.999999999,0.0,1.0
1993-09-07,30.75,31.5,30.75,30.75,11667,10.25,10.5,10.25,10.25,35001,0.0,1.0
1993-09-08,31.0,31.0,30.75,30.75,34067,10.3333333333333,10.3333333333333,10.25,10.25,102201,0.0,1.0
1993-09-09,30.75,31.25,30.75,31.25,9667,10.25,10.4166666666667,10.25,10.4166666666667,29001,0.0,1.0
1993-09-10,30.75,31.25,30.75,30.75,6867,10.25,10.4166666666667,10.25,10.25,20601,0.0,1.0
1993-09-13,31.25,31.25,30.75,31.25,9800,10.4166666666667,10.4166666666667,10.25,10.4166666666667,29399.9999999999,0.0,1.0
1993-09-14,31.0,31.25,30.75,31.25,2467,10.3333333333333,10.4166666666667,10.25,10.4166666666667,7401.00000000002,0.0,1.0
1993-09-15,30.75,31.25,30.75,31.25,18267,10.25,10.4166666666667,10.25,10.4166666666667,54801,0.0,1.0
1993-09-16,31.25,31.25,30.75,31.25,10000,10.4166666666667,10.4166666666667,10.25,10.4166666666667,29999.9999999999,0.0,1.0
1993-09-17,30.75,31.25,30.75,31.25,19600,10.25,10.4166666666667,10.25,10.4166666666667,58800,0.0,1.0
1993-09-20,30.75,31.25,30.75,30.75,8600,10.25,10.4166666666667,10.25,10.25,25800,0.0,1.0
1993-09-21,31.25,31.25,30.75,31.25,10200,10.4166666666667,10.4166666666667,10.25,10.4166666666667,30599.9999999999,0.0,1.0
1993-09-22,30.75,31.25,30.75,30.75,4400,10.25,10.4166666666667,10.25,10.25,13200,0.0,1.0
1993-09-23,31.25,31.25,30.75,31.25,4000,10.4166666666667,10.4166666666667,10.25,10.4166666666667,12000,0.0,1.0
1993-09-24,31.25,31.25,30.75,31.25,11867,10.4166666666667,10.4166666666667,10.25,10.4166666666667,35600.9999999999,0.0,1.0
1993-09-27,30.75,31.25,30.75,31.25,1667,10.25,10.4166666666667,10.25,10.4166666666667,5001,0.0,1.0
1993-09-28,32.75,32.75,30.75,30.75,30400,10.9166666666667,10.9166666666667,10.25,10.25,91199.9999999997,0.0,1.0
1993-09-29,33.0,33.5,33.0,33.25,12400,11.0,11.1666666666667,11.0,11.0833333333333,37200,0.0,1.0
1993-09-30,33.25,34.0,33.25,33.75,8067,11.0833333333333,11.3333333333333,11.0833333333333,11.25,24201.0000000001,0.0,1.0
1993-10-01,33.25,34.0,33.25,34.0,5600,11.0833333333333,11.3333333333333,11.0833333333333,11.3333333333333,16800.0000000001,0.0,1.0
1993-10-04,33.25,34.0,33.25,34.0,3000,11.0833333333333,11.3333333333333,11.0833333333333,11.3333333333333,9000.00000000003,0.0,1.0
1993-10-05,33.25,34.0,33.25,34.0,1467,11.0833333333333,11.3333333333333,11.0833333333333,11.3333333333333,4401.00000000001,0.0,1.0
1993-10-06,34.25,34.75,33.25,34.0,12667,11.4166666666667,11.5833333333333,11.0833333333333,11.3333333333333,38000.9999999999,0.0,1.0
1993-10-07,34.5,35.25,34.5,35.25,2867,11.5,11.75,11.5,11.75,8601,0.0,1.0
1993-10-08,34.5,35.25,34.0,34.88,22400,11.5,11.75,11.3333333333333,11.6266666666667,67200,0.0,1.0
1993-10-11,34.5,34.5,33.75,34.5,7067,11.5,11.5,11.25,11.5,21201,0.0,1.0
1993-10-12,35.25,35.25,34.12,34.5,76800,11.75,11.75,11.3733333333333,11.5,230400,0.0,1.0
1993-10-13,36.5,36.75,34.75,34.75,30600,12.1666666666667,12.25,11.5833333333333,11.5833333333333,91799.9999999998,0.0,1.0
1993-10-14,37.0,37.75,36.0,36.5,28000,12.3333333333333,12.5833333333333,12.0,12.1666666666667,84000.0000000002,0.0,1.0
1993-10-15,38.25,38.25,37.0,37.5,86000,12.75,12.75,12.3333333333333,12.5,258000,0.0,1.0
1993-10-18,38.25,38.25,37.5,38.25,14067,12.75,12.75,12.5,12.75,42201,0.0,1.0
1993-10-19,36.25,38.25,36.25,37.5,21467,12.0833333333333,12.75,12.0833333333333,12.5,64401.0000000002,0.0,1.0
1993-10-20,35.25,36.5,35.25,35.75,142400,11.75,12.1666666666667,11.75,11.9166666666667,427200,0.0,1.0
1993-10-21,35.5,35.5,34.75,34.75,23800,11.8333333333333,11.8333333333333,11.5833333333333,11.5833333333333,71400.0000000002,0.0,1.0
1993-10-22,35.0,35.75,34.5,34.5,250267,11.6666666666667,11.9166666666667,11.5,11.5,750800.999999998,0.0,1.0
1993-10-25,35.0,35.5,35.0,35.25,5200,11.6666666666667,11.8333333333333,11.6666666666667,11.75,15600,0.0,1.0
1993-10-26,35.5,35.5,35.5,35.5,2667,11.8333333333333,11.8333333333333,11.8333333333333,11.8333333333333,8001.00000000002,0.0,1.0
1993-10-27,36.75,36.75,35.5,35.5,67067,12.25,12.25,11.8333333333333,11.8333333333333,201201,0.0,1.0
1993-10-28,37.25,37.75,36.75,36.75,13200,12.4166666666667,12.5833333333333,12.25,12.25,39599.9999999999,0.0,1.0
1993-10-29,37.5,38.0,37.0,37.75,2600,12.5,12.6666666666667,12.3333333333333,12.5833333333333,7800,0.0,1.0
1993-11-01,38.25,38.25,37.25,37.25,15800,12.75,12.75,12.4166666666667,12.4166666666667,47400,0.0,1.0
1993-11-02,39.0,39.0,38.0,38.5,4667,13.0,13.0,12.6666666666667,12.8333333333333,14001,0.0,1.0
1993-11-03,38.5,39.0,38.25,39.0,10667,12.8333333333333,13.0,12.75,13.0,32001.0000000001,0.0,1.0
1993-11-04,38.0,39.0,38.0,38.5,21467,12.6666666666667,13.0,12.6666666666667,12.8333333333333,64400.9999999998,0.0,1.0
1993-11-05,37.5,38.0,37.25,38.0,5867,12.5,12.6666666666667,12.4166666666667,12.6666666666667,17601,0.0,1.0
1993-11-08,37.0,38.25,36.5,37.5,43000,12.3333333333333,12.75,12.1666666666667,12.5,129000,0.0,1.0
1993-11-09,36.5,36.5,36.5,36.5,1467,12.1666666666667,12.1666666666667,12.1666666666667,12.1666666666667,4400.99999999999,0.0,1.0
1993-11-10,36.5,37.25,36.5,37.25,37667,12.1666666666667,12.4166666666667,12.1666666666667,12.4166666666667,113001,0.0,1.0
1993-11-11,37.0,37.0,36.5,36.5,4267,12.3333333333333,12.3333333333333,12.1666666666667,12.1666666666667,12801,0.0,1.0
1993-11-12,36.75,36.75,36.5,36.5,5600,12.25,12.25,12.1666666666667,12.1666666666667,16800,0.0,1.0
1993-11-15,37.25,37.25,36.75,36.75,3200,12.4166666666667,12.4166666666667,12.25,12.25,9599.99999999997,0.0,1.0
1993-11-16,36.75,37.25,36.75,37.25,6467,12.25,12.4166666666667,12.25,12.4166666666667,19401,0.0,1.0
1993-11-17,36.75,37.25,36.75,36.75,4400,12.25,12.4166666666667,12.25,12.25,13200,0.0,1.0
1993-11-18,36.25,37.25,36.25,37.0,62000,12.0833333333333,12.4166666666667,12.0833333333333,12.3333333333333,186000.000000001,0.0,1.0
1993-11-19,36.25,37.0,36.25,37.0,4067,12.0833333333333,12.3333333333333,12.0833333333333,12.3333333333333,12201,0.0,1.0
1993-11-22,34.0,36.0,33.88,36.0,76467,11.3333333333333,12.0,11.2933333333333,12.0,229401.000000001,0.0,1.0
1993-11-23,34.75,34.75,34.0,34.0,72400,11.5833333333333,11.5833333333333,11.3333333333333,11.3333333333333,217200.000000001,0.0,1.0
1993-11-24,34.37,34.75,34.0,34.75,600,11.4566666666667,11.5833333333333,11.3333333333333,11.5833333333333,1799.99999999999,0.0,1.0
1993-11-26,34.0,34.75,34.0,34.0,1600,11.3333333333333,11.5833333333333,11.3333333333333,11.3333333333333,4800.00000000001,0.0,1.0
1993-11-29,33.75,34.75,33.75,34.0,12667,11.25,11.5833333333333,11.25,11.3333333333333,38001,0.0,1.0
1993-11-30,33.75,33.88,33.75,33.75,31200,11.25,11.2933333333333,11.25,11.25,93600,0.0,1.0
1993-12-01,34.5,34.5,34.0,34.25,2267,11.5,11.5,11.3333333333333,11.4166666666667,6801,0.0,1.0
1993-12-02,34.5,34.5,33.75,33.75,800,11.5,11.5,11.25,11.25,2400,0.0,1.0
1993-12-03,33.88,34.5,33.75,33.75,6600,11.2933333333333,11.5,11.25,11.25,19800.0000000001,0.0,1.0
1993-12-06,34.5,34.5,33.75,33.75,400,11.5,11.5,11.25,11.25,1200,0.0,1.0
1993-12-07,34.5,34.5,33.75,33.75,6267,11.5,11.5,11.25,11.25,18801,0.0,1.0
1993-12-08,34.5,34.5,33.75,34.5,800,11.5,11.5,11.25,11.5,2400,0.0,1.0
1993-12-09,34.5,34.5,33.75,33.75,3600,11.5,11.5,11.25,11.25,10800,0.0,1.0
1993-12-10,34.25,34.5,33.75,33.75,6600,11.4166666666667,11.5,11.25,11.25,19799.9999999999,0.0,1.0
1993-12-13,34.25,34.5,33.75,34.5,6267,11.4166666666667,11.5,11.25,11.5,18800.9999999999,0.0,1.0
1993-12-14,34.5,34.5,33.75,33.75,17267,11.5,11.5,11.25,11.25,51801,0.0,1.0
1993-12-15,34.12,34.5,33.75,33.75,5000,11.3733333333333,11.5,11.25,11.25,15000,0.0,1.0
1993-12-16,33.75,33.75,33.75,33.75,400,11.25,11.25,11.25,11.25,1200,0.0,1.0
1993-12-17,34.37,34.75,34.0,34.0,4800,11.4566666666667,11.5833333333333,11.3333333333333,11.3333333333333,14400,0.0,1.0
1993-12-20,34.25,34.25,33.75,34.0,19067,11.4166666666667,11.4166666666667,11.25,11.3333333333333,57200.9999999998,0.0,1.0
1993-12-21,34.0,34.25,33.75,33.75,20667,11.3333333333333,11.4166666666667,11.25,11.25,62001.0000000002,0.0,1.0
1993-12-22,33.75,34.0,33.75,33.75,14200,11.25,11.3333333333333,11.25,11.25,42600,0.0,1.0
1993-12-23,32.75,34.25,32.75,33.75,28067,10.9166666666667,11.4166666666667,10.9166666666667,11.25,84200.9999999997,0.0,1.0
1993-12-27,22.25,22.75,21.75,22.62,4600,11.125,11.375,10.875,11.31,9200,0.0,1.5
1993-12-28,23.12,23.25,22.25,22.75,20800,11.56,11.625,11.125,11.375,41600,0.0,1.0
1993-12-29,23.38,23.75,23.0,23.75,32100,11.69,11.875,11.5,11.875,64200,0.0,1.0
1993-12-30,24.5,24.5,24.0,24.0,9300,12.25,12.25,12.0,12.0,18600,0.0,1.0
1993-12-31,24.5,24.5,24.0,24.5,16600,12.25,12.25,12.0,12.25,33200,0.0,1.0
1994-01-03,23.5,24.25,23.5,24.0,7000,11.75,12.125,11.75,12.0,14000,0.0,1.0
1994-01-04,24.0,24.25,23.5,23.5,17900,12.0,12.125,11.75,11.75,35800,0.0,1.0
1994-01-05,23.25,24.0,23.25,23.5,11000,11.625,12.0,11.625,11.75,22000,0.0,1.0
1994-01-06,23.25,24.0,23.25,24.0,4400,11.625,12.0,11.625,12.0,8800,0.0,1.0
1994-01-07,23.0,23.75,22.75,23.75,41600,11.5,11.875,11.375,11.875,83200,0.0,1.0
1994-01-10,22.75,22.75,22.75,22.75,500,11.375,11.375,11.375,11.375,1000,0.0,1.0
1994-01-11,22.25,23.5,22.0,23.5,36500,11.125,11.75,11.0,11.75,73000,0.0,1.0
1994-01-12,20.75,22.0,20.0,22.0,92300,10.375,11.0,10.0,11.0,184600,0.0,1.0
1994-01-13,21.25,22.0,20.5,21.0,153200,10.625,11.0,10.25,10.5,306400,0.0,1.0
1994-01-14,21.25,22.0,21.25,22.0,74100,10.625,11.0,10.625,11.0,148200,0.0,1.0
1994-01-17,21.25,22.0,21.25,21.25,1600,10.625,11.0,10.625,10.625,3200,0.0,1.0
1994-01-18,21.5,22.0,21.5,21.88,23500,10.75,11.0,10.75,10.94,47000,0.0,1.0
1994-01-19,21.5,21.88,21.5,21.88,12700,10.75,10.94,10.75,10.94,25400,0.0,1.0
1994-01-20,22.0,22.0,21.25,22.0,4100,11.0,11.0,10.625,11.0,8200,0.0,1.0
1994-01-21,21.0,22.0,21.0,22.0,17400,10.5,11.0,10.5,11.0,34800,0.0,1.0
1994-01-24,20.5,21.5,20.0,21.5,69300,10.25,10.75,10.0,10.75,138600,0.0,1.0
1994-01-25,22.0,22.0,20.0,20.75,74500,11.0,11.0,10.0,10.375,149000,0.0,1.0
1994-01-26,23.0,23.0,22.0,22.25,108200,11.5,11.5,11.0,11.125,216400,0.0,1.0
1994-01-27,23.0,23.0,22.25,23.0,18800,11.5,11.5,11.125,11.5,37600,0.0,1.0
1994-01-28,23.0,23.5,22.5,22.5,260400,11.5,11.75,11.25,11.25,520800,0.0,1.0
1994-01-31,23.5,23.75,22.75,23.0,31000,11.75,11.875,11.375,11.5,62000,0.0,1.0
1994-02-01,22.62,23.25,22.5,23.25,52100,11.31,11.625,11.25,11.625,104200,0.0,1.0
1994-02-02,22.25,22.75,22.25,22.5,40500,11.125,11.375,11.125,11.25,81000,0.0,1.0
1994-02-03,22.12,22.5,22.0,22.25,120200,11.06,11.25,11.0,11.125,240400,0.0,1.0
1994-02-04,22.0,22.75,22.0,22.0,145500,11.0,11.375,11.0,11.0,291000,0.0,1.0
1994-02-07,21.25,22.0,20.75,21.5,408900,10.625,11.0,10.375,10.75,817800,0.0,1.0
1994-02-08,20.75,21.75,20.75,21.25,41000,10.375,10.875,10.375,10.625,82000,0.0,1.0
1994-02-09,21.5,21.5,20.62,20.62,222600,10.75,10.75,10.31,10.31,445200,0.0,1.0
1994-02-10,21.75,21.75,21.0,21.0,4400,10.875,10.875,10.5,10.5,8800,0.0,1.0
1994-02-11,21.75,21.75,21.0,21.0,3400,10.875,10.875,10.5,10.5,6800,0.0,1.0
1994-02-14,21.0,21.75,21.0,21.75,1900,10.5,10.875,10.5,10.875,3800,0.0,1.0
1994-02-15,21.25,21.75,21.0,21.0,5100,10.625,10.875,10.5,10.5,10200,0.0,1.0
1994-02-16,22.0,22.0,21.25,21.25,32700,11.0,11.0,10.625,10.625,65400,0.0,1.0
1994-02-17,21.25,22.0,21.25,21.25,44500,10.625,11.0,10.625,10.625,89000,0.0,1.0
1994-02-18,21.25,22.0,21.25,22.0,20500,10.625,11.0,10.625,11.0,41000,0.0,1.0
1994-02-22,22.5,22.5,21.25,22.0,6600,11.25,11.25,10.625,11.0,13200,0.0,1.0
1994-02-23,22.75,23.5,22.5,23.0,9700,11.375,11.75,11.25,11.5,19400,0.0,1.0
1994-02-24,22.75,23.25,22.75,22.75,25600,11.375,11.625,11.375,11.375,51200,0.0,1.0
1994-02-25,22.62,23.0,22.5,23.0,204900,11.31,11.5,11.25,11.5,409800,0.0,1.0
1994-02-28,22.25,22.5,22.25,22.25,35700,11.125,11.25,11.125,11.125,71400,0.0,1.0
1994-03-01,22.5,22.5,21.75,22.5,41200,11.25,11.25,10.875,11.25,82400,0.0,1.0
1994-03-02,21.88,22.5,21.75,21.75,21800,10.94,11.25,10.875,10.875,43600,0.0,1.0
1994-03-03,22.0,22.0,21.75,21.88,42700,11.0,11.0,10.875,10.94,85400,0.0,1.0
1994-03-04,23.75,23.75,22.5,22.5,52800,11.875,11.875,11.25,11.25,105600,0.0,1.0
1994-03-07,23.5,23.75,23.0,23.75,15100,11.75,11.875,11.5,11.875,30200,0.0,1.0
1994-03-08,23.5,23.5,23.0,23.0,3900,11.75,11.75,11.5,11.5,7800,0.0,1.0
1994-03-09,23.0,23.5,23.0,23.0,11000,11.5,11.75,11.5,11.5,22000,0.0,1.0
1994-03-10,23.5,23.5,23.0,23.0,57300,11.75,11.75,11.5,11.5,114600,0.0,1.0
1994-03-11,23.38,23.5,23.0,23.5,1000,11.69,11.75,11.5,11.75,2000,0.0,1.0
1994-03-14,23.5,23.5,23.0,23.0,4900,11.75,11.75,11.5,11.5,9800,0.0,1.0
1994-03-15,23.38,23.5,23.0,23.5,10600,11.69,11.75,11.5,11.75,21200,0.0,1.0
1994-03-16,23.5,23.5,23.0,23.12,34200,11.75,11.75,11.5,11.56,68400,0.0,1.0
1994-03-17,23.5,23.5,23.25,23.25,5000,11.75,11.75,11.625,11.625,10000,0.0,1.0
1994-03-18,23.25,23.5,23.25,23.25,11400,11.625,11.75,11.625,11.625,22800,0.0,1.0
1994-03-21,23.5,23.5,23.25,23.25,20600,11.75,11.75,11.625,11.625,41200,0.0,1.0
1994-03-22,23.5,24.25,23.5,23.5,9100,11.75,12.125,11.75,11.75,18200,0.0,1.0
1994-03-23,24.25,24.25,23.75,24.25,21800,12.125,12.125,11.875,12.125,43600,0.0,1.0
1994-03-24,24.0,24.25,23.5,24.0,39300,12.0,12.125,11.75,12.0,78600,0.0,1.0
1994-03-25,23.5,24.25,23.5,24.25,27800,11.75,12.125,11.75,12.125,55600,0.0,1.0
1994-03-28,22.75,24.0,22.75,24.0,78000,11.375,12.0,11.375,12.0,156000,0.0,1.0
1994-03-29,22.75,23.25,22.75,22.75,10400,11.375,11.625,11.375,11.375,20800,0.0,1.0
1994-03-30,22.5,22.75,22.0,22.5,11800,11.25,11.375,11.0,11.25,23600,0.0,1.0
1994-03-31,22.5,22.5,21.75,22.5,4900,11.25,11.25,10.875,11.25,9800,0.0,1.0
1994-04-04,21.88,22.0,21.5,21.5,21600,10.94,11.0,10.75,10.75,43200,0.0,1.0
1994-04-05,22.75,22.75,21.75,21.75,105500,11.375,11.375,10.875,10.875,211000,0.0,1.0
1994-04-06,22.5,22.75,22.0,22.75,7000,11.25,11.375,11.0,11.375,14000,0.0,1.0
1994-04-07,22.62,22.75,22.0,22.75,52300,11.31,11.375,11.0,11.375,104600,0.0,1.0
1994-04-08,22.25,23.0,22.0,22.75,77800,11.125,11.5,11.0,11.375,155600,0.0,1.0
1994-04-11,22.0,22.5,22.0,22.0,7000,11.0,11.25,11.0,11.0,14000,0.0,1.0
1994-04-12,22.0,22.75,22.0,22.0,3300,11.0,11.375,11.0,11.0,6600,0.0,1.0
1994-04-13,21.75,22.75,21.75,22.75,13000,10.875,11.375,10.875,11.375,26000,0.0,1.0
1994-04-14,21.75,22.0,21.75,21.75,6500,10.875,11.0,10.875,10.875,13000,0.0,1.0
1994-04-15,22.0,22.25,21.75,21.75,72700,11.0,11.125,10.875,10.875,145400,0.0,1.0
1994-04-18,21.75,22.25,21.75,22.25,2000,10.875,11.125,10.875,11.125,4000,0.0,1.0
1994-04-19,21.88,22.0,21.75,21.75,3000,10.94,11.0,10.875,10.875,6000,0.0,1.0
1994-04-20,21.0,22.25,21.0,21.75,16900,10.5,11.125,10.5,10.875,33800,0.0,1.0
1994-04-21,21.62,21.75,21.25,21.25,95400,10.81,10.875,10.625,10.625,190800,0.0,1.0
1994-04-22,21.25,21.75,21.25,21.75,1200,10.625,10.875,10.625,10.875,2400,0.0,1.0
1994-04-25,22.0,22.0,21.25,21.25,4600,11.0,11.0,10.625,10.625,9200,0.0,1.0
1994-04-26,22.5,22.5,21.5,22.0,16300,11.25,11.25,10.75,11.0,32600,0.0,1.0
1994-04-28,22.12,22.5,21.75,22.5,6100,11.06,11.25,10.875,11.25,12200,0.0,1.0
1994-04-29,21.75,22.25,21.75,21.75,11700,10.875,11.125,10.875,10.875,23400,0.0,1.0
1994-05-02,21.75,22.12,21.75,22.12,1600,10.875,11.06,10.875,11.06,3200,0.0,1.0
1994-05-03,21.88,22.25,21.75,21.75,11100,10.94,11.125,10.875,10.875,22200,0.0,1.0
1994-05-04,21.75,22.25,21.75,22.25,15800,10.875,11.125,10.875,11.125,31600,0.0,1.0
1994-05-05,22.19,22.25,21.75,21.75,6900,11.095,11.125,10.875,10.875,13800,0.0,1.0
1994-05-06,22.12,22.25,22.0,22.25,19600,11.06,11.125,11.0,11.125,39200,0.0,1.0
1994-05-09,21.75,21.75,21.75,21.75,1400,10.875,10.875,10.875,10.875,2800,0.0,1.0
1994-05-10,23.0,23.25,22.0,22.0,63700,11.5,11.625,11.0,11.0,127400,0.0,1.0
1994-05-11,22.0,23.25,22.0,23.0,23100,11.0,11.625,11.0,11.5,46200,0.0,1.0
1994-05-12,21.25,21.75,20.75,21.75,24600,10.625,10.875,10.375,10.875,49200,0.0,1.0
1994-05-13,20.5,20.75,20.38,20.38,574000,10.25,10.375,10.19,10.19,1148000,0.0,1.0
1994-05-16,20.88,21.0,20.25,20.75,66200,10.44,10.5,10.125,10.375,132400,0.0,1.0
1994-05-17,20.75,21.5,20.75,21.25,55500,10.375,10.75,10.375,10.625,111000,0.0,1.0
1994-05-18,20.75,21.25,20.75,21.0,4900,10.375,10.625,10.375,10.5,9800,0.0,1.0
1994-05-19,22.75,22.75,21.0,21.0,81100,11.375,11.375,10.5,10.5,162200,0.0,1.0
1994-05-20,24.0,24.0,21.75,21.75,39100,12.0,12.0,10.875,10.875,78200,0.0,1.0
1994-05-23,23.5,24.0,23.5,23.5,16000,11.75,12.0,11.75,11.75,32000,0.0,1.0
1994-05-24,24.0,24.0,23.5,23.5,6700,12.0,12.0,11.75,11.75,13400,0.0,1.0
1994-05-25,24.5,24.5,23.5,23.5,56000,12.25,12.25,11.75,11.75,112000,0.0,1.0
1994-05-26,24.0,24.5,24.0,24.0,64400,12.0,12.25,12.0,12.0,128800,0.0,1.0
1994-05-27,24.5,24.5,23.75,24.0,113700,12.25,12.25,11.875,12.0,227400,0.0,1.0
1994-05-31,24.0,24.0,23.5,23.75,74800,12.0,12.0,11.75,11.875,149600,0.0,1.0
1994-06-01,23.88,23.88,23.5,23.62,14600,11.94,11.94,11.75,11.81,29200,0.0,1.0
1994-06-02,24.5,24.75,24.0,24.0,85900,12.25,12.375,12.0,12.0,171800,0.0,1.0
1994-06-03,24.75,25.5,24.25,24.75,63100,12.375,12.75,12.125,12.375,126200,0.0,1.0
1994-06-06,26.5,27.5,25.0,25.0,130500,13.25,13.75,12.5,12.5,261000,0.0,1.0
1994-06-07,25.75,26.25,25.75,26.0,59900,12.875,13.125,12.875,13.0,119800,0.0,1.0
1994-06-08,25.5,26.25,25.38,26.25,70300,12.75,13.125,12.69,13.125,140600,0.0,1.0
1994-06-09,25.5,25.5,25.0,25.0,4700,12.75,12.75,12.5,12.5,9400,0.0,1.0
1994-06-10,25.0,25.5,24.88,25.5,95000,12.5,12.75,12.44,12.75,190000,0.0,1.0
1994-06-13,25.75,25.75,25.0,25.0,1900,12.875,12.875,12.5,12.5,3800,0.0,1.0
1994-06-14,25.0,25.75,25.0,25.75,5300,12.5,12.875,12.5,12.875,10600,0.0,1.0
1994-06-15,25.38,25.75,25.0,25.0,60800,12.69,12.875,12.5,12.5,121600,0.0,1.0
1994-06-16,25.75,26.0,25.25,25.75,39600,12.875,13.0,12.625,12.875,79200,0.0,1.0
1994-06-17,25.38,25.75,25.25,25.75,2400,12.69,12.875,12.625,12.875,4800,0.0,1.0
1994-06-20,25.75,25.75,25.0,25.0,10400,12.875,12.875,12.5,12.5,20800,0.0,1.0
1994-06-21,25.0,25.75,24.75,25.75,31900,12.5,12.875,12.375,12.875,63800,0.0,1.0
1994-06-22,25.25,25.25,24.75,24.75,800,12.625,12.625,12.375,12.375,1600,0.0,1.0
1994-06-23,24.5,25.0,23.5,24.75,45600,12.25,12.5,11.75,12.375,91200,0.0,1.0
1994-06-24,23.0,23.75,23.0,23.5,17200,11.5,11.875,11.5,11.75,34400,0.0,1.0
1994-06-27,23.75,23.75,23.0,23.0,36700,11.875,11.875,11.5,11.5,73400,0.0,1.0
1994-06-28,23.5,24.0,23.0,24.0,52100,11.75,12.0,11.5,12.0,104200,0.0,1.0
1994-06-29,23.0,23.5,23.0,23.5,6100,11.5,11.75,11.5,11.75,12200,0.0,1.0
1994-06-30,23.5,23.5,23.0,23.31,60100,11.75,11.75,11.5,11.655,120200,0.0,1.0
1994-07-01,23.0,23.5,23.0,23.0,25600,11.5,11.75,11.5,11.5,51200,0.0,1.0
1994-07-05,24.19,24.25,23.38,23.5,28400,12.095,12.125,11.69,11.75,56800,0.0,1.0
1994-07-06,24.5,24.5,23.75,24.25,10600,12.25,12.25,11.875,12.125,21200,0.0,1.0
1994-07-07,24.25,24.5,23.75,24.5,35900,12.125,12.25,11.875,12.25,71800,0.0,1.0
1994-07-08,24.0,24.0,23.25,23.25,5900,12.0,12.0,11.625,11.625,11800,0.0,1.0
1994-07-11,24.0,24.0,23.25,23.25,3400,12.0,12.0,11.625,11.625,6800,0.0,1.0
1994-07-12,24.0,24.0,23.5,23.5,500,12.0,12.0,11.75,11.75,1000,0.0,1.0
1994-07-13,24.25,24.25,23.5,24.0,7700,12.125,12.125,11.75,12.0,15400,0.0,1.0
1994-07-14,24.25,24.25,23.75,24.25,8100,12.125,12.125,11.875,12.125,16200,0.0,1.0
1994-07-15,23.75,23.75,23.75,23.75,5000,11.875,11.875,11.875,11.875,10000,0.0,1.0
1994-07-18,23.25,24.0,23.0,24.0,8900,11.625,12.0,11.5,12.0,17800,0.0,1.0
1994-07-19,23.38,23.38,23.0,23.0,6100,11.69,11.69,11.5,11.5,12200,0.0,1.0
1994-07-20,23.75,23.75,23.0,23.75,12400,11.875,11.875,11.5,11.875,24800,0.0,1.0
1994-07-21,28.38,28.75,26.25,26.25,393200,14.19,14.375,13.125,13.125,786400,0.0,1.0
1994-07-22,28.25,28.25,27.5,28.0,75900,14.125,14.125,13.75,14.0,151800,0.0,1.0
1994-07-25,27.75,27.75,27.5,27.5,44700,13.875,13.875,13.75,13.75,89400,0.0,1.0
1994-07-26,27.75,27.75,27.0,27.75,70700,13.875,13.875,13.5,13.875,141400,0.0,1.0
1994-07-27,29.88,30.0,27.75,27.75,138800,14.94,15.0,13.875,13.875,277600,0.0,1.0
1994-07-28,29.25,30.0,29.0,30.0,29100,14.625,15.0,14.5,15.0,58200,0.0,1.0
1994-07-29,29.0,29.0,28.75,28.75,10300,14.5,14.5,14.375,14.375,20600,0.0,1.0
1994-08-01,31.0,31.0,28.75,29.0,131700,15.5,15.5,14.375,14.5,263400,0.0,1.0
1994-08-02,31.88,32.25,30.5,31.0,183800,15.94,16.125,15.25,15.5,367600,0.0,1.0
1994-08-03,31.75,32.0,31.25,31.5,200800,15.875,16.0,15.625,15.75,401600,0.0,1.0
1994-08-04,31.5,31.75,31.5,31.5,32400,15.75,15.875,15.75,15.75,64800,0.0,1.0
1994-08-05,31.0,31.62,31.0,31.5,63500,15.5,15.81,15.5,15.75,127000,0.0,1.0
1994-08-08,30.5,31.5,30.5,31.0,17100,15.25,15.75,15.25,15.5,34200,0.0,1.0
1994-08-09,30.5,31.25,30.25,31.25,14700,15.25,15.625,15.125,15.625,29400,0.0,1.0
1994-08-10,32.75,33.0,30.5,31.0,120000,16.375,16.5,15.25,15.5,240000,0.0,1.0
1994-08-11,31.25,33.25,31.25,32.75,34700,15.625,16.625,15.625,16.375,69400,0.0,1.0
1994-08-12,30.12,31.75,29.75,31.75,18300,15.06,15.875,14.875,15.875,36600,0.0,1.0
1994-08-15,29.5,30.0,29.0,29.25,64600,14.75,15.0,14.5,14.625,129200,0.0,1.0
1994-08-16,29.5,29.5,29.0,29.25,17600,14.75,14.75,14.5,14.625,35200,0.0,1.0
1994-08-17,29.25,30.0,29.25,29.5,10600,14.625,15.0,14.625,14.75,21200,0.0,1.0
1994-08-18,30.25,30.25,29.62,29.75,25700,15.125,15.125,14.81,14.875,51400,0.0,1.0
1994-08-19,29.75,30.25,29.75,30.25,5400,14.875,15.125,14.875,15.125,10800,0.0,1.0
1994-08-22,30.75,30.75,30.0,30.0,30600,15.375,15.375,15.0,15.0,61200,0.0,1.0
1994-08-23,30.88,31.0,30.5,30.75,15600,15.44,15.5,15.25,15.375,31200,0.0,1.0
1994-08-24,30.5,31.25,30.5,31.0,20100,15.25,15.625,15.25,15.5,40200,0.0,1.0
1994-08-25,29.88,31.25,29.5,30.75,215100,14.94,15.625,14.75,15.375,430200,0.0,1.0
1994-08-26,30.25,30.5,29.75,29.75,29900,15.125,15.25,14.875,14.875,59800,0.0,1.0
1994-08-29,30.0,30.75,30.0,30.38,15700,15.0,15.375,15.0,15.19,31400,0.0,1.0
1994-08-30,30.0,30.0,30.0,30.0,13100,15.0,15.0,15.0,15.0,26200,0.0,1.0
1994-08-31,30.5,30.5,30.5,30.5,8200,15.25,15.25,15.25,15.25,16400,0.0,1.0
1994-09-01,30.38,30.5,30.0,30.0,20900,15.19,15.25,15.0,15.0,41800,0.0,1.0
1994-09-02,29.75,30.75,29.75,30.0,18800,14.875,15.375,14.875,15.0,37600,0.0,1.0
1994-09-06,30.25,30.25,29.88,29.88,9900,15.125,15.125,14.94,14.94,19800,0.0,1.0
1994-09-07,30.5,31.0,29.75,29.75,16200,15.25,15.5,14.875,14.875,32400,0.0,1.0
1994-09-08,31.75,31.75,30.75,30.75,25700,15.875,15.875,15.375,15.375,51400,0.0,1.0
1994-09-09,31.75,31.75,31.25,31.75,23000,15.875,15.875,15.625,15.875,46000,0.0,1.0
1994-09-12,31.75,31.75,31.75,31.75,1600,15.875,15.875,15.875,15.875,3200,0.0,1.0
1994-09-13,32.75,33.5,31.25,31.75,57200,16.375,16.75,15.625,15.875,114400,0.0,1.0
1994-09-14,35.75,35.75,32.75,32.75,131000,17.875,17.875,16.375,16.375,262000,0.0,1.0
1994-09-15,36.0,37.25,35.25,35.25,190600,18.0,18.625,17.625,17.625,381200,0.0,1.0
1994-09-16,34.75,36.25,34.5,36.25,54100,17.375,18.125,17.25,18.125,108200,0.0,1.0
1994-09-19,35.25,35.25,34.75,34.75,59500,17.625,17.625,17.375,17.375,119000,0.0,1.0
1994-09-20,33.5,34.5,33.0,34.5,25300,16.75,17.25,16.5,17.25,50600,0.0,1.0
1994-09-21,33.0,33.75,32.75,33.75,13700,16.5,16.875,16.375,16.875,27400,0.0,1.0
1994-09-22,33.75,33.75,33.0,33.0,15800,16.875,16.875,16.5,16.5,31600,0.0,1.0
1994-09-23,33.25,33.75,33.25,33.75,16200,16.625,16.875,16.625,16.875,32400,0.0,1.0
1994-09-26,33.5,33.5,33.25,33.5,8200,16.75,16.75,16.625,16.75,16400,0.0,1.0
1994-09-27,33.0,33.25,33.0,33.12,1500,16.5,16.625,16.5,16.56,3000,0.0,1.0
1994-09-28,33.0,33.5,33.0,33.12,19500,16.5,16.75,16.5,16.56,39000,0.0,1.0
1994-09-29,32.5,33.25,32.5,33.25,15800,16.25,16.625,16.25,16.625,31600,0.0,1.0
1994-09-30,32.75,32.75,32.25,32.38,11600,16.375,16.375,16.125,16.19,23200,0.0,1.0
1994-10-03,32.75,33.0,32.25,32.5,35000,16.375,16.5,16.125,16.25,70000,0.0,1.0
1994-10-04,31.81,32.5,31.75,32.5,22400,15.905,16.25,15.875,16.25,44800,0.0,1.0
1994-10-05,31.5,31.75,30.75,31.25,33000,15.75,15.875,15.375,15.625,66000,0.0,1.0
1994-10-06,31.5,31.5,30.75,30.88,10900,15.75,15.75,15.375,15.44,21800,0.0,1.0
1994-10-07,32.0,32.0,31.5,31.5,35000,16.0,16.0,15.75,15.75,70000,0.0,1.0
1994-10-10,31.94,32.0,31.75,32.0,23900,15.97,16.0,15.875,16.0,47800,0.0,1.0
1994-10-11,32.0,32.0,31.88,32.0,2400,16.0,16.0,15.94,16.0,4800,0.0,1.0
1994-10-12,32.0,32.0,31.75,31.91,13600,16.0,16.0,15.875,15.955,27200,0.0,1.0
1994-10-13,32.0,32.0,31.75,31.75,900,16.0,16.0,15.875,15.875,1800,0.0,1.0
1994-10-14,32.0,32.0,31.75,31.75,5100,16.0,16.0,15.875,15.875,10200,0.0,1.0
1994-10-17,34.0,34.0,31.75,32.0,74300,17.0,17.0,15.875,16.0,148600,0.0,1.0
1994-10-18,34.0,34.0,33.75,33.75,6300,17.0,17.0,16.875,16.875,12600,0.0,1.0
1994-10-19,34.0,34.0,33.5,33.5,5800,17.0,17.0,16.75,16.75,11600,0.0,1.0
1994-10-20,34.75,35.5,34.25,34.25,43200,17.375,17.75,17.125,17.125,86400,0.0,1.0
1994-10-21,34.75,34.75,34.25,34.75,52300,17.375,17.375,17.125,17.375,104600,0.0,1.0
1994-10-24,34.75,34.75,34.25,34.75,9700,17.375,17.375,17.125,17.375,19400,0.0,1.0
1994-10-25,35.0,35.0,34.5,35.0,3500,17.5,17.5,17.25,17.5,7000,0.0,1.0
1994-10-26,35.0,35.0,34.5,35.0,5100,17.5,17.5,17.25,17.5,10200,0.0,1.0
1994-10-27,35.0,35.0,34.5,34.5,5000,17.5,17.5,17.25,17.25,10000,0.0,1.0
1994-10-28,36.75,37.0,34.5,34.5,64100,18.375,18.5,17.25,17.25,128200,0.0,1.0
1994-10-31,37.75,38.0,36.5,36.5,53300,18.875,19.0,18.25,18.25,106600,0.0,1.0
1994-11-01,36.75,37.75,36.62,37.75,42900,18.375,18.875,18.31,18.875,85800,0.0,1.0
1994-11-02,36.75,37.25,36.75,36.75,9000,18.375,18.625,18.375,18.375,18000,0.0,1.0
1994-11-03,35.75,37.0,35.75,37.0,22900,17.875,18.5,17.875,18.5,45800,0.0,1.0
1994-11-04,35.5,35.75,35.5,35.75,6500,17.75,17.875,17.75,17.875,13000,0.0,1.0
1994-11-07,35.5,35.75,35.5,35.5,6300,17.75,17.875,17.75,17.75,12600,0.0,1.0
1994-11-08,35.5,35.75,35.5,35.5,3300,17.75,17.875,17.75,17.75,6600,0.0,1.0
1994-11-09,35.62,35.75,35.5,35.5,23300,17.81,17.875,17.75,17.75,46600,0.0,1.0
1994-11-10,37.25,37.25,35.75,36.0,25800,18.625,18.625,17.875,18.0,51600,0.0,1.0
1994-11-11,37.5,37.5,36.75,37.25,26700,18.75,18.75,18.375,18.625,53400,0.0,1.0
1994-11-14,37.75,38.0,37.0,37.5,21200,18.875,19.0,18.5,18.75,42400,0.0,1.0
1994-11-15,37.75,38.0,37.5,37.75,25700,18.875,19.0,18.75,18.875,51400,0.0,1.0
1994-11-16,39.0,39.25,38.0,38.25,113200,19.5,19.625,19.0,19.125,226400,0.0,1.0
1994-11-17,38.5,39.0,38.0,39.0,21800,19.25,19.5,19.0,19.5,43600,0.0,1.0
1994-11-18,38.5,38.5,37.75,38.5,7700,19.25,19.25,18.875,19.25,15400,0.0,1.0
1994-11-21,38.0,38.5,37.75,38.5,12900,19.0,19.25,18.875,19.25,25800,0.0,1.0
1994-11-22,36.25,38.25,36.0,37.75,13700,18.125,19.125,18.0,18.875,27400,0.0,1.0
1994-11-23,33.5,36.25,32.5,36.0,86600,16.75,18.125,16.25,18.0,173200,0.0,1.0
1994-11-25,34.5,34.75,33.25,33.75,26700,17.25,17.375,16.625,16.875,53400,0.0,1.0
1994-11-28,35.0,35.12,34.0,34.5,56300,17.5,17.56,17.0,17.25,112600,0.0,1.0
1994-11-29,34.25,35.0,33.75,35.0,59800,17.125,17.5,16.875,17.5,119600,0.0,1.0
1994-11-30,34.25,34.5,33.31,33.5,34900,17.125,17.25,16.655,16.75,69800,0.0,1.0
1994-12-01,34.0,34.25,33.75,34.25,32800,17.0,17.125,16.875,17.125,65600,0.0,1.0
1994-12-02,33.75,34.25,33.75,34.25,15500,16.875,17.125,16.875,17.125,31000,0.0,1.0
1994-12-05,34.25,34.25,33.75,34.25,35000,17.125,17.125,16.875,17.125,70000,0.0,1.0
1994-12-06,33.75,34.25,33.25,33.75,7100,16.875,17.125,16.625,16.875,14200,0.0,1.0
1994-12-07,33.31,33.75,33.25,33.75,8100,16.655,16.875,16.625,16.875,16200,0.0,1.0
1994-12-08,32.25,33.75,32.25,33.5,32900,16.125,16.875,16.125,16.75,65800,0.0,1.0
1994-12-09,30.0,32.5,30.0,32.38,51000,15.0,16.25,15.0,16.19,102000,0.0,1.0
1994-12-12,30.5,30.75,30.0,30.5,55200,15.25,15.375,15.0,15.25,110400,0.0,1.0
1994-12-13,30.62,30.75,30.0,30.75,68200,15.31,15.375,15.0,15.375,136400,0.0,1.0
1994-12-14,31.5,31.5,30.25,30.25,73200,15.75,15.75,15.125,15.125,146400,0.0,1.0
1994-12-15,32.0,32.75,31.0,31.0,72300,16.0,16.375,15.5,15.5,144600,0.0,1.0
1994-12-16,32.75,32.75,32.0,32.5,16300,16.375,16.375,16.0,16.25,32600,0.0,1.0
1994-12-19,32.25,32.75,31.75,32.75,11500,16.125,16.375,15.875,16.375,23000,0.0,1.0
1994-12-20,32.5,33.0,31.75,31.75,26600,16.25,16.5,15.875,15.875,53200,0.0,1.0
1994-12-21,17.5,18.38,16.5,16.5,124800,17.5,18.38,16.5,16.5,124800,0.0,2.0
1994-12-22,17.75,17.75,17.0,17.5,89700,17.75,17.75,17.0,17.5,89700,0.0,1.0
1994-12-23,17.75,17.75,17.5,17.75,12300,17.75,17.75,17.5,17.75,12300,0.0,1.0
1994-12-27,17.75,17.75,17.25,17.75,150600,17.75,17.75,17.25,17.75,150600,0.0,1.0
1994-12-28,17.75,17.75,17.25,17.25,53900,17.75,17.75,17.25,17.25,53900,0.0,1.0
1994-12-29,17.75,17.75,17.63,17.75,102400,17.75,17.75,17.63,17.75,102400,0.0,1.0
1994-12-30,17.75,17.75,17.5,17.75,40500,17.75,17.75,17.5,17.75,40500,0.0,1.0
1995-01-03,17.75,17.75,17.25,17.75,40200,17.75,17.75,17.25,17.75,40200,0.0,1.0
1995-01-04,16.75,17.75,16.25,17.75,49700,16.75,17.75,16.25,17.75,49700,0.0,1.0
1995-01-05,16.13,16.75,16.0,16.75,33300,16.13,16.75,16.0,16.75,33300,0.0,1.0
1995-01-06,17.0,17.0,16.0,16.0,44200,17.0,17.0,16.0,16.0,44200,0.0,1.0
1995-01-09,16.75,17.13,16.75,16.75,17100,16.75,17.13,16.75,16.75,17100,0.0,1.0
1995-01-10,16.5,17.0,16.5,17.0,124700,16.5,17.0,16.5,17.0,124700,0.0,1.0
1995-01-11,17.25,17.25,17.25,17.25,1200,17.25,17.25,17.25,17.25,1200,0.0,1.0
1995-01-12,17.5,17.5,17.0,17.13,82600,17.5,17.5,17.0,17.13,82600,0.0,1.0
1995-01-13,17.75,17.75,17.5,17.5,98400,17.75,17.75,17.5,17.5,98400,0.0,1.0
1995-01-16,18.0,18.0,17.25,17.75,70300,18.0,18.0,17.25,17.75,70300,0.0,1.0
1995-01-17,18.25,18.25,17.88,18.0,147400,18.25,18.25,17.88,18.0,147400,0.0,1.0
1995-01-18,18.25,18.5,18.0,18.5,30400,18.25,18.5,18.0,18.5,30400,0.0,1.0
1995-01-19,17.75,18.25,17.5,18.25,17300,17.75,18.25,17.5,18.25,17300,0.0,1.0
1995-01-20,17.75,17.75,17.25,17.25,23800,17.75,17.75,17.25,17.25,23800,0.0,1.0
1995-01-23,17.5,17.5,17.25,17.25,137400,17.5,17.5,17.25,17.25,137400,0.0,1.0
1995-01-24,18.25,18.5,17.5,17.5,322800,18.25,18.5,17.5,17.5,322800,0.0,1.0
1995-01-25,18.5,18.5,18.25,18.5,10500,18.5,18.5,18.25,18.5,10500,0.0,1.0
1995-01-26,18.0,18.5,17.75,18.5,124200,18.0,18.5,17.75,18.5,124200,0.0,1.0
1995-01-27,18.06,18.38,17.75,17.75,47300,18.06,18.38,17.75,17.75,47300,0.0,1.0
1995-01-30,18.0,18.5,18.0,18.5,30000,18.0,18.5,18.0,18.5,30000,0.0,1.0
1995-01-31,18.5,18.5,18.0,18.5,888900,18.5,18.5,18.0,18.5,888900,0.0,1.0
1995-02-01,18.5,18.5,18.25,18.5,9200,18.5,18.5,18.25,18.5,9200,0.0,1.0
1995-02-02,18.25,18.5,18.25,18.5,76400,18.25,18.5,18.25,18.5,76400,0.0,1.0
1995-02-03,19.0,19.0,18.25,18.25,310200,19.0,19.0,18.25,18.25,310200,0.0,1.0
1995-02-06,18.5,19.0,18.25,19.0,12000,18.5,19.0,18.25,19.0,12000,0.0,1.0
1995-02-07,18.69,18.75,18.25,18.75,751100,18.69,18.75,18.25,18.75,751100,0.0,1.0
1995-02-08,19.06,19.25,18.25,18.75,156200,19.06,19.25,18.25,18.75,156200,0.0,1.0
1995-02-09,19.13,19.25,19.0,19.25,26400,19.13,19.25,19.0,19.25,26400,0.0,1.0
1995-02-10,18.75,19.0,18.75,19.0,19800,18.75,19.0,18.75,19.0,19800,0.0,1.0
1995-02-13,19.0,19.25,18.75,19.25,44200,19.0,19.25,18.75,19.25,44200,0.0,1.0
1995-02-14,19.25,19.25,18.75,18.75,61100,19.25,19.25,18.75,18.75,61100,0.0,1.0
1995-02-15,19.0,19.25,18.75,18.75,43900,19.0,19.25,18.75,18.75,43900,0.0,1.0
1995-02-16,19.25,19.25,19.0,19.0,44200,19.25,19.25,19.0,19.0,44200,0.0,1.0
1995-02-17,19.0,19.25,19.0,19.25,50200,19.0,19.25,19.0,19.25,50200,0.0,1.0
1995-02-21,19.25,19.25,18.75,19.25,47000,19.25,19.25,18.75,19.25,47000,0.0,1.0
1995-02-22,19.0,19.25,18.5,19.0,137500,19.0,19.25,18.5,19.0,137500,0.0,1.0
1995-02-23,18.25,19.0,18.25,18.5,28500,18.25,19.0,18.25,18.5,28500,0.0,1.0
1995-02-24,18.5,18.5,18.25,18.5,4200,18.5,18.5,18.25,18.5,4200,0.0,1.0
1995-02-27,18.5,18.5,18.38,18.5,390200,18.5,18.5,18.38,18.5,390200,0.0,1.0
1995-02-28,19.25,19.25,18.25,18.25,20300,19.25,19.25,18.25,18.25,20300,0.0,1.0
1995-03-01,19.13,19.25,18.75,19.25,49700,19.13,19.25,18.75,19.25,49700,0.0,1.0
1995-03-02,19.25,19.25,18.75,19.25,12000,19.25,19.25,18.75,19.25,12000,0.0,1.0
1995-03-03,19.25,19.25,18.75,19.25,22900,19.25,19.25,18.75,19.25,22900,0.0,1.0
1995-03-06,19.19,19.25,19.0,19.25,638200,19.19,19.25,19.0,19.25,638200,0.0,1.0
1995-03-07,20.0,20.0,19.0,19.5,85400,20.0,20.0,19.0,19.5,85400,0.0,1.0
1995-03-08,20.25,20.25,19.75,20.25,30700,20.25,20.25,19.75,20.25,30700,0.0,1.0
1995-03-09,21.25,21.25,20.25,20.25,107900,21.25,21.25,20.25,20.25,107900,0.0,1.0
1995-03-10,21.75,21.75,20.75,21.25,173400,21.75,21.75,20.75,21.25,173400,0.0,1.0
1995-03-13,20.25,21.0,19.88,20.5,83800,20.25,21.0,19.88,20.5,83800,0.0,1.0
1995-03-14,19.5,20.0,19.25,20.0,44900,19.5,20.0,19.25,20.0,44900,0.0,1.0
1995-03-15,19.25,19.5,19.0,19.0,70800,19.25,19.5,19.0,19.0,70800,0.0,1.0
1995-03-16,19.5,19.5,19.0,19.13,139800,19.5,19.5,19.0,19.13,139800,0.0,1.0
1995-03-17,19.75,20.0,19.06,19.5,273000,19.75,20.0,19.06,19.5,273000,0.0,1.0
1995-03-20,20.5,21.0,20.0,20.25,65600,20.5,21.0,20.0,20.25,65600,0.0,1.0
1995-03-21,20.5,21.0,20.5,21.0,54000,20.5,21.0,20.5,21.0,54000,0.0,1.0
1995-03-22,21.0,21.25,20.5,20.5,63800,21.0,21.25,20.5,20.5,63800,0.0,1.0
1995-03-23,21.06,21.25,21.0,21.25,148500,21.06,21.25,21.0,21.25,148500,0.0,1.0
1995-03-24,21.75,21.75,20.75,20.75,196700,21.75,21.75,20.75,20.75,196700,0.0,1.0
1995-03-27,22.0,22.5,21.25,21.75,148900,22.0,22.5,21.25,21.75,148900,0.0,1.0
1995-03-28,22.75,22.75,22.0,22.5,73900,22.75,22.75,22.0,22.5,73900,0.0,1.0
1995-03-29,22.25,22.75,22.25,22.75,64600,22.25,22.75,22.25,22.75,64600,0.0,1.0
1995-03-30,21.38,22.75,21.0,22.75,45400,21.38,22.75,21.0,22.75,45400,0.0,1.0
1995-03-31,22.0,22.5,21.0,21.0,50300,22.0,22.5,21.0,21.0,50300,0.0,1.0
1995-04-03,22.0,22.63,22.0,22.5,26800,22.0,22.63,22.0,22.5,26800,0.0,1.0
1995-04-04,22.25,22.5,21.75,22.5,6500,22.25,22.5,21.75,22.5,6500,0.0,1.0
1995-04-05,22.25,22.25,21.75,21.88,7000,22.25,22.25,21.75,21.88,7000,0.0,1.0
1995-04-06,21.81,22.25,21.75,21.75,7200,21.81,22.25,21.75,21.75,7200,0.0,1.0
1995-04-07,20.75,21.75,20.75,21.75,79800,20.75,21.75,20.75,21.75,79800,0.0,1.0
1995-04-10,20.25,21.5,19.75,20.75,305600,20.25,21.5,19.75,20.75,305600,0.0,1.0
1995-04-11,20.0,20.25,19.75,20.0,35800,20.0,20.25,19.75,20.0,35800,0.0,1.0
1995-04-12,19.38,20.0,19.0,19.5,86100,19.38,20.0,19.0,19.5,86100,0.0,1.0
1995-04-13,20.13,20.25,19.25,19.25,101200,20.13,20.25,19.25,19.25,101200,0.0,1.0
1995-04-17,20.0,20.25,19.75,20.25,29400,20.0,20.25,19.75,20.25,29400,0.0,1.0
1995-04-18,20.25,20.25,19.75,20.25,59000,20.25,20.25,19.75,20.25,59000,0.0,1.0
1995-04-19,20.25,20.5,19.75,19.75,27900,20.25,20.5,19.75,19.75,27900,0.0,1.0
1995-04-20,20.13,20.5,19.75,20.0,95500,20.13,20.5,19.75,20.0,95500,0.0,1.0
1995-04-21,20.25,20.25,19.75,20.25,14500,20.25,20.25,19.75,20.25,14500,0.0,1.0
1995-04-24,20.0,20.5,19.75,19.75,133800,20.0,20.5,19.75,19.75,133800,0.0,1.0
1995-04-25,20.0,20.5,20.0,20.5,233000,20.0,20.5,20.0,20.5,233000,0.0,1.0
1995-04-26,19.5,20.06,19.5,20.0,59500,19.5,20.06,19.5,20.0,59500,0.0,1.0
1995-04-27,20.0,20.25,19.5,19.5,751400,20.0,20.25,19.5,19.5,751400,0.0,1.0
1995-04-28,20.0,20.25,20.0,20.25,13800,20.0,20.25,20.0,20.25,13800,0.0,1.0
1995-05-01,20.0,20.25,20.0,20.06,64200,20.0,20.25,20.0,20.06,64200,0.0,1.0
1995-05-02,20.0,20.25,20.0,20.0,69100,20.0,20.25,20.0,20.0,69100,0.0,1.0
1995-05-03,19.75,20.25,19.75,20.25,28800,19.75,20.25,19.75,20.25,28800,0.0,1.0
1995-05-04,18.5,20.0,18.5,20.0,35900,18.5,20.0,18.5,20.0,35900,0.0,1.0
1995-05-05,18.5,19.0,18.5,18.5,194300,18.5,19.0,18.5,18.5,194300,0.0,1.0
1995-05-08,18.25,19.0,18.25,19.0,153500,18.25,19.0,18.25,19.0,153500,0.0,1.0
1995-05-09,18.13,18.75,17.88,18.25,638400,18.13,18.75,17.88,18.25,638400,0.0,1.0
1995-05-10,18.0,18.25,17.75,18.0,104200,18.0,18.25,17.75,18.0,104200,0.0,1.0
1995-05-11,19.63,19.75,18.0,18.0,415000,19.63,19.75,18.0,18.0,415000,0.0,1.0
1995-05-12,19.75,19.88,19.25,19.63,67800,19.75,19.88,19.25,19.63,67800,0.0,1.0
1995-05-15,19.94,20.0,19.25,19.75,124500,19.94,20.0,19.25,19.75,124500,0.0,1.0
1995-05-16,20.25,20.25,19.5,19.5,25900,20.25,20.25,19.5,19.5,25900,0.0,1.0
1995-05-17,20.25,20.25,19.75,20.25,12600,20.25,20.25,19.75,20.25,12600,0.0,1.0
1995-05-18,20.25,20.25,19.75,20.25,17500,20.25,20.25,19.75,20.25,17500,0.0,1.0
1995-05-19,19.75,20.25,19.75,20.25,7300,19.75,20.25,19.75,20.25,7300,0.0,1.0
1995-05-22,19.75,20.25,19.75,20.25,27600,19.75,20.25,19.75,20.25,27600,0.0,1.0
1995-05-23,20.25,20.25,19.5,19.75,39600,20.25,20.25,19.5,19.75,39600,0.0,1.0
1995-05-24,20.25,20.25,19.75,20.25,33200,20.25,20.25,19.75,20.25,33200,0.0,1.0
1995-05-25,20.38,20.5,19.75,19.75,57300,20.38,20.5,19.75,19.75,57300,0.0,1.0
1995-05-26,20.25,20.75,20.0,20.0,49200,20.25,20.75,20.0,20.0,49200,0.0,1.0
1995-05-30,20.75,21.0,20.25,20.25,58100,20.75,21.0,20.25,20.25,58100,0.0,1.0
1995-05-31,20.5,20.75,20.25,20.75,38800,20.5,20.75,20.25,20.75,38800,0.0,1.0
1995-06-01,20.25,20.75,20.25,20.75,7900,20.25,20.75,20.25,20.75,7900,0.0,1.0
1995-06-02,21.0,21.0,20.25,20.75,174300,21.0,21.0,20.25,20.75,174300,0.0,1.0
1995-06-05,19.75,21.0,19.75,21.0,45800,19.75,21.0,19.75,21.0,45800,0.0,1.0
1995-06-06,20.25,20.25,19.75,19.75,22200,20.25,20.25,19.75,19.75,22200,0.0,1.0
1995-06-07,20.5,20.5,20.0,20.5,82200,20.5,20.5,20.0,20.5,82200,0.0,1.0
1995-06-08,20.25,20.5,20.0,20.5,47100,20.25,20.5,20.0,20.5,47100,0.0,1.0
1995-06-09,20.5,20.5,19.75,20.5,39700,20.5,20.5,19.75,20.5,39700,0.0,1.0
1995-06-12,20.5,20.5,19.75,20.5,135700,20.5,20.5,19.75,20.5,135700,0.0,1.0
1995-06-13,20.0,20.5,20.0,20.0,26200,20.0,20.5,20.0,20.0,26200,0.0,1.0
1995-06-14,20.13,20.25,19.75,20.25,88800,20.13,20.25,19.75,20.25,88800,0.0,1.0
1995-06-15,20.13,20.5,19.75,20.0,68100,20.13,20.5,19.75,20.0,68100,0.0,1.0
1995-06-16,20.0,20.5,19.75,19.75,17700,20.0,20.5,19.75,19.75,17700,0.0,1.0
1995-06-19,20.25,20.5,19.75,20.5,59200,20.25,20.5,19.75,20.5,59200,0.0,1.0
1995-06-20,20.25,20.75,20.0,20.0,215400,20.25,20.75,20.0,20.0,215400,0.0,1.0
1995-06-21,22.0,22.0,20.75,21.0,400200,22.0,22.0,20.75,21.0,400200,0.0,1.0
1995-06-22,22.25,22.75,21.75,21.75,145600,22.25,22.75,21.75,21.75,145600,0.0,1.0
1995-06-23,22.0,22.31,21.5,22.31,29900,22.0,22.31,21.5,22.31,29900,0.0,1.0
1995-06-26,21.25,21.75,21.0,21.75,31400,21.25,21.75,21.0,21.75,31400,0.0,1.0
1995-06-27,20.81,21.25,20.75,21.0,37400,20.81,21.25,20.75,21.0,37400,0.0,1.0
1995-06-28,20.25,21.25,19.5,21.25,238400,20.25,21.25,19.5,21.25,238400,0.0,1.0
1995-06-29,19.88,20.25,19.75,19.75,18400,19.88,20.25,19.75,19.75,18400,0.0,1.0
1995-06-30,20.5,21.0,19.75,19.75,83000,20.5,21.0,19.75,19.75,83000,0.0,1.0
1995-07-03,20.5,20.75,20.5,20.69,26100,20.5,20.75,20.5,20.69,26100,0.0,1.0
1995-07-05,21.0,21.0,20.5,21.0,99000,21.0,21.0,20.5,21.0,99000,0.0,1.0
1995-07-06,21.0,21.0,20.5,20.5,27300,21.0,21.0,20.5,20.5,27300,0.0,1.0
1995-07-07,21.75,21.75,20.5,20.5,160500,21.75,21.75,20.5,20.5,160500,0.0,1.0
1995-07-10,22.25,22.5,21.5,21.5,194600,22.25,22.5,21.5,21.5,194600,0.0,1.0
1995-07-11,21.63,22.25,21.5,22.25,72600,21.63,22.25,21.5,22.25,72600,0.0,1.0
1995-07-12,22.25,22.25,21.5,21.5,642000,22.25,22.25,21.5,21.5,642000,0.0,1.0
1995-07-13,22.5,22.5,21.75,22.25,439000,22.5,22.5,21.75,22.25,439000,0.0,1.0
1995-07-14,23.13,23.25,22.0,22.13,308100,23.13,23.25,22.0,22.13,308100,0.0,1.0
1995-07-17,23.75,23.88,23.0,23.25,159600,23.75,23.88,23.0,23.25,159600,0.0,1.0
1995-07-18,23.88,23.88,23.25,23.75,67000,23.88,23.88,23.25,23.75,67000,0.0,1.0
1995-07-19,22.0,23.75,22.0,23.13,147000,22.0,23.75,22.0,23.13,147000,0.0,1.0
1995-07-20,19.75,21.5,19.75,20.88,560700,19.75,21.5,19.75,20.88,560700,0.0,1.0
1995-07-21,23.0,23.25,21.75,21.75,115400,23.0,23.25,21.75,21.75,115400,0.0,1.0
1995-07-24,24.75,24.75,23.0,23.0,183100,24.75,24.75,23.0,23.0,183100,0.0,1.0
1995-07-25,25.13,25.13,23.38,23.38,155900,25.13,25.13,23.38,23.38,155900,0.0,1.0
1995-07-26,23.25,23.25,22.75,23.0,32500,23.25,23.25,22.75,23.0,32500,0.0,1.0
1995-07-27,23.25,23.25,22.75,23.25,74100,23.25,23.25,22.75,23.25,74100,0.0,1.0
1995-07-28,23.0,23.0,22.5,22.75,55600,23.0,23.0,22.5,22.75,55600,0.0,1.0
1995-07-31,22.63,22.88,22.38,22.38,101700,22.63,22.88,22.38,22.38,101700,0.0,1.0
1995-08-01,22.75,23.25,22.5,23.0,88700,22.75,23.25,22.5,23.0,88700,0.0,1.0
1995-08-02,22.5,22.75,22.0,22.5,91900,22.5,22.75,22.0,22.5,91900,0.0,1.0
1995-08-03,21.75,21.75,21.38,21.75,46800,21.75,21.75,21.38,21.75,46800,0.0,1.0
1995-08-04,21.63,21.75,21.25,21.75,5400,21.63,21.75,21.25,21.75,5400,0.0,1.0
1995-08-07,22.75,22.75,21.5,21.5,97300,22.75,22.75,21.5,21.5,97300,0.0,1.0
1995-08-08,21.25,22.75,21.25,22.5,93300,21.25,22.75,21.25,22.5,93300,0.0,1.0
1995-08-09,20.5,21.25,20.25,21.0,125400,20.5,21.25,20.25,21.0,125400,0.0,1.0
1995-08-10,21.0,22.0,20.75,21.0,210300,21.0,22.0,20.75,21.0,210300,0.0,1.0
1995-08-11,20.63,21.25,20.13,21.0,127100,20.63,21.25,20.13,21.0,127100,0.0,1.0
1995-08-14,20.94,21.13,20.5,20.5,35600,20.94,21.13,20.5,20.5,35600,0.0,1.0
1995-08-15,21.25,21.25,20.75,21.25,64900,21.25,21.25,20.75,21.25,64900,0.0,1.0
1995-08-16,21.0,21.5,20.75,21.25,81400,21.0,21.5,20.75,21.25,81400,0.0,1.0
1995-08-17,21.13,21.25,20.75,20.75,414200,21.13,21.25,20.75,20.75,414200,0.0,1.0
1995-08-18,22.25,23.0,20.75,20.75,217900,22.25,23.0,20.75,20.75,217900,0.0,1.0
1995-08-21,22.5,22.75,22.25,22.25,34800,22.5,22.75,22.25,22.25,34800,0.0,1.0
1995-08-22,22.5,22.75,22.25,22.25,27500,22.5,22.75,22.25,22.25,27500,0.0,1.0
1995-08-23,22.25,22.75,22.25,22.75,4200,22.25,22.75,22.25,22.75,4200,0.0,1.0
1995-08-24,22.25,22.5,22.25,22.25,5900,22.25,22.5,22.25,22.25,5900,0.0,1.0
1995-08-25,22.5,22.75,22.0,22.25,128200,22.5,22.75,22.0,22.25,128200,0.0,1.0
1995-08-28,21.5,22.25,21.5,22.0,27200,21.5,22.25,21.5,22.0,27200,0.0,1.0
1995-08-29,21.13,21.75,21.0,21.75,86200,21.13,21.75,21.0,21.75,86200,0.0,1.0
1995-08-30,20.75,21.25,20.75,21.0,52500,20.75,21.25,20.75,21.0,52500,0.0,1.0
1995-08-31,21.5,21.75,20.75,21.25,126500,21.5,21.75,20.75,21.25,126500,0.0,1.0
1995-09-01,21.75,22.25,21.25,22.0,64300,21.75,22.25,21.25,22.0,64300,0.0,1.0
1995-09-05,22.0,22.5,21.5,22.0,120000,22.0,22.5,21.5,22.0,120000,0.0,1.0
1995-09-06,23.13,23.5,21.75,21.75,144000,23.13,23.5,21.75,21.75,144000,0.0,1.0
1995-09-07,23.13,23.63,23.0,23.5,579900,23.13,23.63,23.0,23.5,579900,0.0,1.0
1995-09-08,23.5,23.5,23.13,23.13,25100,23.5,23.5,23.13,23.13,25100,0.0,1.0
1995-09-11,23.25,23.5,23.13,23.5,68500,23.25,23.5,23.13,23.5,68500,0.0,1.0
1995-09-12,23.75,23.75,23.0,23.13,65600,23.75,23.75,23.0,23.13,65600,0.0,1.0
1995-09-13,24.13,24.13,23.5,23.63,46100,24.13,24.13,23.5,23.63,46100,0.0,1.0
1995-09-14,25.0,25.25,23.75,24.13,116000,25.0,25.25,23.75,24.13,116000,0.0,1.0
1995-09-15,26.75,26.75,24.75,24.75,270500,26.75,26.75,24.75,24.75,270500,0.0,1.0
1995-09-18,28.5,28.5,26.5,26.5,267700,28.5,28.5,26.5,26.5,267700,0.0,1.0
1995-09-19,25.75,26.5,25.75,26.25,102000,25.75,26.5,25.75,26.25,102000,0.0,1.0
1995-09-20,25.5,26.13,25.0,25.75,108500,25.5,26.13,25.0,25.75,108500,0.0,1.0
1995-09-21,25.0,25.5,25.0,25.25,85500,25.0,25.5,25.0,25.25,85500,0.0,1.0
1995-09-22,25.0,25.25,24.5,25.25,69500,25.0,25.25,24.5,25.25,69500,0.0,1.0
1995-09-25,24.75,25.56,24.5,25.0,23900,24.75,25.56,24.5,25.0,23900,0.0,1.0
1995-09-26,24.75,25.25,24.5,24.5,134800,24.75,25.25,24.5,24.5,134800,0.0,1.0
1995-09-27,26.13,26.5,24.5,24.5,2753900,26.13,26.5,24.5,24.5,2753900,0.0,1.0
1995-09-28,28.0,28.0,26.0,26.5,851200,28.0,28.0,26.0,26.5,851200,0.0,1.0
1995-09-29,30.0,30.0,28.0,28.5,725300,30.0,30.0,28.0,28.5,725300,0.0,1.0
1995-10-02,27.0,27.5,27.0,27.0,386900,27.0,27.5,27.0,27.0,386900,0.0,1.0
1995-10-03,27.25,27.25,26.25,27.0,265900,27.25,27.25,26.25,27.0,265900,0.0,1.0
1995-10-04,26.5,27.25,25.75,27.25,221100,26.5,27.25,25.75,27.25,221100,0.0,1.0
1995-10-05,27.25,27.38,26.25,26.25,121500,27.25,27.38,26.25,26.25,121500,0.0,1.0
1995-10-06,26.75,27.38,26.75,26.75,157200,26.75,27.38,26.75,26.75,157200,0.0,1.0
1995-10-09,25.75,27.0,25.75,26.63,253100,25.75,27.0,25.75,26.63,253100,0.0,1.0
1995-10-10,25.63,26.0,25.0,25.75,96400,25.63,26.0,25.0,25.75,96400,0.0,1.0
1995-10-11,26.0,26.5,25.75,25.75,87000,26.0,26.5,25.75,25.75,87000,0.0,1.0
1995-10-12,27.13,27.25,26.0,26.25,141700,27.13,27.25,26.0,26.25,141700,0.0,1.0
1995-10-13,26.25,27.5,26.25,27.25,76700,26.25,27.5,26.25,27.25,76700,0.0,1.0
1995-10-16,27.0,27.25,26.25,26.25,63700,27.0,27.25,26.25,26.25,63700,0.0,1.0
1995-10-17,27.75,28.25,26.75,27.5,180100,27.75,28.25,26.75,27.5,180100,0.0,1.0
1995-10-18,28.75,29.25,28.0,28.25,259000,28.75,29.25,28.0,28.25,259000,0.0,1.0
1995-10-19,27.25,29.0,27.25,28.75,608200,27.25,29.0,27.25,28.75,608200,0.0,1.0
1995-10-20,25.75,27.13,25.5,27.0,541200,25.75,27.13,25.5,27.0,541200,0.0,1.0
1995-10-23,23.75,25.13,23.5,25.0,215600,23.75,25.13,23.5,25.0,215600,0.0,1.0
1995-10-24,25.25,25.5,24.25,24.25,256500,25.25,25.5,24.25,24.25,256500,0.0,1.0
1995-10-25,23.0,25.25,22.0,25.25,772300,23.0,25.25,22.0,25.25,772300,0.0,1.0
1995-10-26,21.0,23.0,20.5,22.75,823900,21.0,23.0,20.5,22.75,823900,0.0,1.0
1995-10-27,21.0,21.5,20.0,20.5,408500,21.0,21.5,20.0,20.5,408500,0.0,1.0
1995-10-30,22.25,22.75,21.0,21.25,337500,22.25,22.75,21.0,21.25,337500,0.0,1.0
1995-10-31,23.5,23.5,22.0,22.5,78500,23.5,23.5,22.0,22.5,78500,0.0,1.0
1995-11-01,24.25,24.25,22.75,22.75,711400,24.25,24.25,22.75,22.75,711400,0.0,1.0
1995-11-02,24.13,24.5,23.75,23.75,252200,24.13,24.5,23.75,23.75,252200,0.0,1.0
1995-11-03,23.75,24.13,23.75,24.13,189800,23.75,24.13,23.75,24.13,189800,0.0,1.0
1995-11-06,22.75,24.0,22.25,23.75,147900,22.75,24.0,22.25,23.75,147900,0.0,1.0
1995-11-07,22.5,23.0,22.25,22.75,111100,22.5,23.0,22.25,22.75,111100,0.0,1.0
1995-11-08,22.25,22.75,22.25,22.5,234400,22.25,22.75,22.25,22.5,234400,0.0,1.0
1995-11-09,23.75,23.75,22.25,22.25,272900,23.75,23.75,22.25,22.25,272900,0.0,1.0
1995-11-10,23.25,23.75,22.75,23.75,200300,23.25,23.75,22.75,23.75,200300,0.0,1.0
1995-11-13,23.38,23.5,23.0,23.25,532700,23.38,23.5,23.0,23.25,532700,0.0,1.0
1995-11-14,22.0,23.25,22.0,23.0,789900,22.0,23.25,22.0,23.0,789900,0.0,1.0
1995-11-15,22.0,22.5,21.0,21.5,437600,22.0,22.5,21.0,21.5,437600,0.0,1.0
1995-11-16,22.56,23.25,22.0,22.25,321700,22.56,23.25,22.0,22.25,321700,0.0,1.0
1995-11-17,21.88,22.5,21.75,22.5,116500,21.88,22.5,21.75,22.5,116500,0.0,1.0
1995-11-20,21.56,22.25,21.25,21.75,260100,21.56,22.25,21.25,21.75,260100,0.0,1.0
1995-11-21,21.38,21.75,21.0,21.75,210600,21.38,21.75,21.0,21.75,210600,0.0,1.0
1995-11-22,21.0,21.38,21.0,21.38,188300,21.0,21.38,21.0,21.38,188300,0.0,1.0
1995-11-24,21.0,21.13,21.0,21.13,61700,21.0,21.13,21.0,21.13,61700,0.0,1.0
1995-11-27,20.63,21.25,20.5,21.25,582300,20.63,21.25,20.5,21.25,582300,0.0,1.0
1995-11-28,20.63,20.75,20.5,20.75,133800,20.63,20.75,20.5,20.75,133800,0.0,1.0
1995-11-29,20.5,20.75,20.0,20.75,273800,20.5,20.75,20.0,20.75,273800,0.0,1.0
1995-11-30,20.5,20.5,20.0,20.5,208600,20.5,20.5,20.0,20.5,208600,0.0,1.0
1995-12-01,21.88,23.0,20.5,20.75,779100,21.88,23.0,20.5,20.75,779100,0.0,1.0
1995-12-04,21.13,22.0,20.88,22.0,590000,21.13,22.0,20.88,22.0,590000,0.0,1.0
1995-12-05,20.75,21.25,20.75,21.0,262700,20.75,21.25,20.75,21.0,262700,0.0,1.0
1995-12-06,20.75,21.0,20.75,21.0,186800,20.75,21.0,20.75,21.0,186800,0.0,1.0
1995-12-07,20.75,21.0,20.5,21.0,405200,20.75,21.0,20.5,21.0,405200,0.0,1.0
1995-12-08,20.69,21.0,20.5,20.5,232900,20.69,21.0,20.5,20.5,232900,0.0,1.0
1995-12-11,20.75,20.75,20.5,20.5,115000,20.75,20.75,20.5,20.5,115000,0.0,1.0
1995-12-12,21.75,22.5,20.5,20.75,298700,21.75,22.5,20.5,20.75,298700,0.0,1.0
1995-12-13,21.63,22.5,21.63,22.0,126800,21.63,22.5,21.63,22.0,126800,0.0,1.0
1995-12-14,21.0,22.0,21.0,22.0,348000,21.0,22.0,21.0,22.0,348000,0.0,1.0
1995-12-15,21.0,21.5,21.0,21.0,222700,21.0,21.5,21.0,21.0,222700,0.0,1.0
1995-12-18,19.31,21.5,19.25,21.0,216200,19.31,21.5,19.25,21.0,216200,0.0,1.0
1995-12-19,19.31,19.75,19.25,19.25,287400,19.31,19.75,19.25,19.25,287400,0.0,1.0
1995-12-20,19.63,19.75,19.25,19.25,222900,19.63,19.75,19.25,19.25,222900,0.0,1.0
1995-12-21,19.25,20.0,19.25,19.25,153100,19.25,20.0,19.25,19.25,153100,0.0,1.0
1995-12-22,19.38,19.75,19.0,19.75,278100,19.38,19.75,19.0,19.75,278100,0.0,1.0
1995-12-26,19.5,19.75,19.0,19.38,142100,19.5,19.75,19.0,19.38,142100,0.0,1.0
1995-12-27,19.75,20.5,19.25,19.63,156300,19.75,20.5,19.25,19.63,156300,0.0,1.0
1995-12-28,20.5,21.0,19.75,20.25,141900,20.5,21.0,19.75,20.25,141900,0.0,1.0
1995-12-29,20.75,21.0,20.5,20.5,212200,20.75,21.0,20.5,20.5,212200,0.0,1.0
1996-01-02,20.75,20.75,20.75,20.75,112900,20.75,20.75,20.75,20.75,112900,0.0,1.0
1996-01-03,20.75,20.75,20.75,20.75,165700,20.75,20.75,20.75,20.75,165700,0.0,1.0
1996-01-04,21.5,21.5,20.25,20.25,244600,21.5,21.5,20.25,20.25,244600,0.0,1.0
1996-01-05,21.375,22.25,21.25,21.5,261200,21.375,22.25,21.25,21.5,261200,0.0,1.0
1996-01-08,21.375,21.375,21.375,21.375,17100,21.375,21.375,21.375,21.375,17100,0.0,1.0
1996-01-09,21.375,21.375,21.375,21.375,83000,21.375,21.375,21.375,21.375,83000,0.0,1.0
1996-01-10,19.625,20.0,19.25,19.5,496200,19.625,20.0,19.25,19.5,496200,0.0,1.0
1996-01-11,18.75,19.5,18.75,19.25,801800,18.75,19.5,18.75,19.25,801800,0.0,1.0
1996-01-12,16.75,19.0,16.75,19.0,265800,16.75,19.0,16.75,19.0,265800,0.0,1.0
1996-01-15,16.75,16.75,16.75,16.75,286400,16.75,16.75,16.75,16.75,286400,0.0,1.0
1996-01-16,16.75,16.75,16.75,16.75,283000,16.75,16.75,16.75,16.75,283000,0.0,1.0
1996-01-17,15.25,17.5,15.0,17.5,895200,15.25,17.5,15.0,17.5,895200,0.0,1.0
1996-01-18,15.25,15.5,14.75,15.25,174600,15.25,15.5,14.75,15.25,174600,0.0,1.0
1996-01-19,16.0,16.5,14.75,14.75,740000,16.0,16.5,14.75,14.75,740000,0.0,1.0
1996-01-22,16.0,16.0,16.0,16.0,224600,16.0,16.0,16.0,16.0,224600,0.0,1.0
1996-01-23,16.0,16.0,16.0,16.0,341000,16.0,16.0,16.0,16.0,341000,0.0,1.0
1996-01-24,18.875,19.125,18.5,19.0,44000,18.875,19.125,18.5,19.0,44000,0.0,1.0
1996-01-25,18.75,19.75,18.75,19.25,346900,18.75,19.75,18.75,19.25,346900,0.0,1.0
1996-01-26,19.0,19.0,18.75,19.0,205300,19.0,19.0,18.75,19.0,205300,0.0,1.0
1996-01-29,19.0,19.0,19.0,19.0,175400,19.0,19.0,19.0,19.0,175400,0.0,1.0
1996-01-30,19.0,19.0,19.0,19.0,175600,19.0,19.0,19.0,19.0,175600,0.0,1.0
1996-01-31,20.125,20.5,18.5,19.0,307400,20.125,20.5,18.5,19.0,307400,0.0,1.0
1996-02-01,20.25,20.25,19.75,20.25,151600,20.25,20.25,19.75,20.25,151600,0.0,1.0
1996-02-02,20.875,21.75,20.5,20.5,135500,20.875,21.75,20.5,20.5,135500,0.0,1.0
1996-02-05,20.25,20.25,19.75,20.25,50900,20.25,20.25,19.75,20.25,50900,0.0,1.0
1996-02-06,20.5,20.75,19.75,20.25,164700,20.5,20.75,19.75,20.25,164700,0.0,1.0
1996-02-07,20.75,20.75,20.0,20.5,34500,20.75,20.75,20.0,20.5,34500,0.0,1.0
1996-02-08,21.375,21.75,20.5,20.75,232800,21.375,21.75,20.5,20.75,232800,0.0,1.0
1996-02-09,21.5,22.25,21.25,21.75,225700,21.5,22.25,21.25,21.75,225700,0.0,1.0
1996-02-12,21.125,21.5,21.0,21.25,49600,21.125,21.5,21.0,21.25,49600,0.0,1.0
1996-02-13,20.25,21.0,20.25,20.5,100500,20.25,21.0,20.25,20.5,100500,0.0,1.0
1996-02-14,20.375,20.5,20.0,20.25,12700,20.375,20.5,20.0,20.25,12700,0.0,1.0
1996-02-15,20.75,20.75,20.0,20.25,68200,20.75,20.75,20.0,20.25,68200,0.0,1.0
1996-02-16,20.75,21.25,20.25,20.25,93700,20.75,21.25,20.25,20.25,93700,0.0,1.0
1996-02-20,20.0,21.0,19.75,20.875,162100,20.0,21.0,19.75,20.875,162100,0.0,1.0
1996-02-21,19.0,20.0,19.0,19.25,214800,19.0,20.0,19.0,19.25,214800,0.0,1.0
1996-02-22,19.5,19.5,18.75,19.0,530600,19.5,19.5,18.75,19.0,530600,0.0,1.0
1996-02-23,18.75,19.75,18.75,19.25,127700,18.75,19.75,18.75,19.25,127700,0.0,1.0
1996-02-26,19.0,19.25,18.75,19.0,342300,19.0,19.25,18.75,19.0,342300,0.0,1.0
1996-02-27,19.0,19.0,18.75,18.75,71600,19.0,19.0,18.75,18.75,71600,0.0,1.0
1996-02-28,18.75,19.25,18.75,18.75,71100,18.75,19.25,18.75,18.75,71100,0.0,1.0
1996-02-29,18.75,19.25,18.75,18.75,369100,18.75,19.25,18.75,18.75,369100,0.0,1.0
1996-03-01,18.75,18.75,18.75,18.75,121700,18.75,18.75,18.75,18.75,121700,0.0,1.0
1996-03-04,18.75,18.75,18.75,18.75,111900,18.75,18.75,18.75,18.75,111900,0.0,1.0
1996-03-05,18.75,18.75,18.75,18.75,277000,18.75,18.75,18.75,18.75,277000,0.0,1.0
1996-03-06,20.25,21.25,20.25,21.0,29600,20.25,21.25,20.25,21.0,29600,0.0,1.0
1996-03-07,21.0,22.0,20.25,20.625,54900,21.0,22.0,20.25,20.625,54900,0.0,1.0
1996-03-08,21.0,21.25,20.5,21.25,377300,21.0,21.25,20.5,21.25,377300,0.0,1.0
1996-03-11,21.0,21.0,21.0,21.0,70900,21.0,21.0,21.0,21.0,70900,0.0,1.0
1996-03-12,21.0,21.0,21.0,21.0,102200,21.0,21.0,21.0,21.0,102200,0.0,1.0
1996-03-13,21.125,21.5,20.75,20.75,10200,21.125,21.5,20.75,20.75,10200,0.0,1.0
1996-03-14,21.625,21.625,21.125,21.125,102200,21.625,21.625,21.125,21.125,102200,0.0,1.0
1996-03-15,21.25,21.75,21.25,21.25,10200,21.25,21.75,21.25,21.25,10200,0.0,1.0
1996-03-18,21.25,21.25,21.25,21.25,192300,21.25,21.25,21.25,21.25,192300,0.0,1.0
1996-03-19,21.25,21.25,21.25,21.25,159900,21.25,21.25,21.25,21.25,159900,0.0,1.0
1996-03-20,21.0,21.25,20.5,21.0,109800,21.0,21.25,20.5,21.0,109800,0.0,1.0
1996-03-21,20.875,21.0,20.5,21.0,205400,20.875,21.0,20.5,21.0,205400,0.0,1.0
1996-03-22,20.0,21.0,19.75,21.0,146100,20.0,21.0,19.75,21.0,146100,0.0,1.0
1996-03-25,20.0,20.0,20.0,20.0,300600,20.0,20.0,20.0,20.0,300600,0.0,1.0
1996-03-26,20.0,20.0,20.0,20.0,111700,20.0,20.0,20.0,20.0,111700,0.0,1.0
1996-03-27,19.125,19.5,19.0,19.25,63400,19.125,19.5,19.0,19.25,63400,0.0,1.0
1996-03-28,19.3125,19.5,19.0,19.125,324800,19.3125,19.5,19.0,19.125,324800,0.0,1.0
1996-03-29,19.375,19.375,19.0,19.375,38100,19.375,19.375,19.0,19.375,38100,0.0,1.0
1996-04-01,19.375,19.375,19.375,19.375,191200,19.375,19.375,19.375,19.375,191200,0.0,1.0
1996-04-02,18.3125,18.75,18.25,18.75,654600,18.3125,18.75,18.25,18.75,654600,0.0,1.0
1996-04-03,18.25,18.75,18.0,18.75,415300,18.25,18.75,18.0,18.75,415300,0.0,1.0
1996-04-04,18.75,18.75,18.0,18.0,342400,18.75,18.75,18.0,18.0,342400,0.0,1.0
1996-04-08,19.8125,19.8125,19.8125,19.8125,60300,19.8125,19.8125,19.8125,19.8125,60300,0.0,1.0
1996-04-09,19.25,19.75,19.0,19.75,60300,19.25,19.75,19.0,19.75,60300,0.0,1.0
1996-04-10,19.5,19.5,19.0,19.5,178400,19.5,19.5,19.0,19.5,178400,0.0,1.0
1996-04-11,19.25,19.5,18.875,19.0,208000,19.25,19.5,18.875,19.0,208000,0.0,1.0
1996-04-12,18.5,19.25,17.875,18.75,505000,18.5,19.25,17.875,18.75,505000,0.0,1.0
1996-04-15,18.5,18.5,18.5,18.5,312300,18.5,18.5,18.5,18.5,312300,0.0,1.0
1996-04-16,19.125,19.125,17.75,17.875,152800,19.125,19.125,17.75,17.875,152800,0.0,1.0
1996-04-17,19.625,19.625,18.75,19.125,152800,19.625,19.625,18.75,19.125,152800,0.0,1.0
1996-04-18,19.0,19.625,19.0,19.5,163600,19.0,19.625,19.0,19.5,163600,0.0,1.0
1996-04-19,20.25,21.0,19.125,19.25,186000,20.25,21.0,19.125,19.25,186000,0.0,1.0
1996-04-22,20.25,20.25,20.25,20.25,88300,20.25,20.25,20.25,20.25,88300,0.0,1.0
1996-04-23,19.25,20.0,18.75,19.75,54700,19.25,20.0,18.75,19.75,54700,0.0,1.0
1996-04-24,19.25,19.5,18.75,19.25,64100,19.25,19.5,18.75,19.25,64100,0.0,1.0
1996-04-25,18.875,19.5,18.75,19.5,511500,18.875,19.5,18.75,19.5,511500,0.0,1.0
1996-04-26,18.0,19.125,17.75,19.125,105200,18.0,19.125,17.75,19.125,105200,0.0,1.0
1996-04-29,18.0,18.0,18.0,18.0,150700,18.0,18.0,18.0,18.0,150700,0.0,1.0
1996-04-30,18.6875,19.25,18.5,19.0,401300,18.6875,19.25,18.5,19.0,401300,0.0,1.0
1996-05-01,18.75,18.875,18.5,18.875,616200,18.75,18.875,18.5,18.875,616200,0.0,1.0
1996-05-02,18.75,18.75,18.75,18.75,99100,18.75,18.75,18.75,18.75,99100,0.0,1.0
1996-05-03,19.0,19.0,18.625,18.625,553400,19.0,19.0,18.625,18.625,553400,0.0,1.0
1996-05-06,19.0,19.0,19.0,19.0,313700,19.0,19.0,19.0,19.0,313700,0.0,1.0
1996-05-07,19.0,19.0,19.0,19.0,1141000,19.0,19.0,19.0,19.0,1141000,0.0,1.0
1996-05-08,17.3125,18.25,17.25,18.25,513400,17.3125,18.25,17.25,18.25,513400,0.0,1.0
1996-05-09,18.5,19.0,17.5,17.75,267400,18.5,19.0,17.5,17.75,267400,0.0,1.0
1996-05-10,18.5,19.0,17.75,19.0,459100,18.5,19.0,17.75,19.0,459100,0.0,1.0
1996-05-13,18.5,18.5,18.5,18.5,255500,18.5,18.5,18.5,18.5,255500,0.0,1.0
1996-05-14,18.5,18.5,18.5,18.5,94800,18.5,18.5,18.5,18.5,94800,0.0,1.0
1996-05-15,20.25,20.25,19.625,19.75,191900,20.25,20.25,19.625,19.75,191900,0.0,1.0
1996-05-16,20.5,20.5,20.0,20.25,221800,20.5,20.5,20.0,20.25,221800,0.0,1.0
1996-05-17,20.75,21.0,20.0,20.0,353800,20.75,21.0,20.0,20.0,353800,0.0,1.0
1996-05-20,20.75,20.75,20.75,20.75,158300,20.75,20.75,20.75,20.75,158300,0.0,1.0
1996-05-21,20.75,20.75,20.75,20.75,334200,20.75,20.75,20.75,20.75,334200,0.0,1.0
1996-05-22,21.0,21.25,20.75,20.75,375600,21.0,21.25,20.75,20.75,375600,0.0,1.0
1996-05-23,21.75,21.75,20.75,21.25,139900,21.75,21.75,20.75,21.25,139900,0.0,1.0
1996-05-24,21.0,22.0,21.0,21.25,136400,21.0,22.0,21.0,21.25,136400,0.0,1.0
1996-05-28,21.0,21.0,21.0,21.0,81100,21.0,21.0,21.0,21.0,81100,0.0,1.0
1996-05-29,21.0,21.0,21.0,21.0,25500,21.0,21.0,21.0,21.0,25500,0.0,1.0
1996-05-30,21.25,21.25,20.75,21.25,81100,21.25,21.25,20.75,21.25,81100,0.0,1.0
1996-05-31,21.25,21.25,20.75,21.25,25500,21.25,21.25,20.75,21.25,25500,0.0,1.0
1996-06-03,21.25,21.25,21.25,21.25,1010800,21.25,21.25,21.25,21.25,1010800,0.0,1.0
1996-06-04,20.25,20.5,20.0,20.0,1010800,20.25,20.5,20.0,20.0,1010800,0.0,1.0
1996-06-05,21.125,21.25,20.25,20.25,321100,21.125,21.25,20.25,20.25,321100,0.0,1.0
1996-06-06,21.0,21.25,20.5,20.875,292100,21.0,21.25,20.5,20.875,292100,0.0,1.0
1996-06-07,21.0,21.25,20.5,20.5,66900,21.0,21.25,20.5,20.5,66900,0.0,1.0
1996-06-10,21.0,21.0,21.0,21.0,90100,21.0,21.0,21.0,21.0,90100,0.0,1.0
1996-06-11,21.0,21.0,21.0,21.0,16600,21.0,21.0,21.0,21.0,16600,0.0,1.0
1996-06-12,21.25,21.75,21.0,21.0,16600,21.25,21.75,21.0,21.0,16600,0.0,1.0
1996-06-13,21.875,22.25,21.5,21.75,70000,21.875,22.25,21.5,21.75,70000,0.0,1.0
1996-06-14,22.0,22.25,21.75,21.75,10200,22.0,22.25,21.75,21.75,10200,0.0,1.0
1996-06-17,22.0,22.0,22.0,22.0,176400,22.0,22.0,22.0,22.0,176400,0.0,1.0
1996-06-18,22.625,22.75,21.75,21.875,107700,22.625,22.75,21.75,21.875,107700,0.0,1.0
1996-06-19,23.25,23.25,22.25,22.5,441700,23.25,23.25,22.25,22.5,441700,0.0,1.0
1996-06-20,22.25,23.375,22.25,23.0,328200,22.25,23.375,22.25,23.0,328200,0.0,1.0
1996-06-21,22.5,22.75,21.5,22.125,176400,22.5,22.75,21.5,22.125,176400,0.0,1.0
1996-06-24,22.5,22.5,22.5,22.5,206500,22.5,22.5,22.5,22.5,206500,0.0,1.0
1996-06-25,23.5,24.0,23.0,23.125,165500,23.5,24.0,23.0,23.125,165500,0.0,1.0
1996-06-26,22.75,24.0,22.75,23.5625,110900,22.75,24.0,22.75,23.5625,110900,0.0,1.0
1996-06-27,21.75,23.0,21.75,22.75,116000,21.75,23.0,21.75,22.75,116000,0.0,1.0
1996-06-28,21.25,21.75,21.0,21.75,299000,21.25,21.75,21.0,21.75,299000,0.0,1.0
1996-07-01,21.25,21.25,21.25,21.25,141200,21.25,21.25,21.25,21.25,141200,0.0,1.0
1996-07-02,21.25,21.25,21.25,21.25,373200,21.25,21.25,21.25,21.25,373200,0.0,1.0
1996-07-03,21.0,21.25,20.75,21.0,79700,21.0,21.25,20.75,21.0,79700,0.0,1.0
1996-07-05,20.25,20.5,20.25,20.375,8400,20.25,20.5,20.25,20.375,8400,0.0,1.0
1996-07-08,20.25,20.25,20.25,20.25,105600,20.25,20.25,20.25,20.25,105600,0.0,1.0
1996-07-09,20.25,20.25,20.25,20.25,182400,20.25,20.25,20.25,20.25,182400,0.0,1.0
1996-07-10,19.375,19.75,19.375,19.75,426500,19.375,19.75,19.375,19.75,426500,0.0,1.0
1996-07-11,19.125,19.5,19.0,19.25,115000,19.125,19.5,19.0,19.25,115000,0.0,1.0
1996-07-12,18.75,19.25,18.75,19.0,136200,18.75,19.25,18.75,19.0,136200,0.0,1.0
1996-07-15,18.75,18.75,18.75,18.75,154900,18.75,18.75,18.75,18.75,154900,0.0,1.0
1996-07-16,18.75,18.75,18.75,18.75,764600,18.75,18.75,18.75,18.75,764600,0.0,1.0
1996-07-17,18.5,19.0,18.0,18.5,84900,18.5,19.0,18.0,18.5,84900,0.0,1.0
1996-07-18,20.5,21.0,18.5,18.5,61100,20.5,21.0,18.5,18.5,61100,0.0,1.0
1996-07-19,19.75,20.75,19.75,20.0625,107600,19.75,20.75,19.75,20.0625,107600,0.0,1.0
1996-07-22,19.75,19.75,19.75,19.75,58100,19.75,19.75,19.75,19.75,58100,0.0,1.0
1996-07-23,19.75,19.75,19.75,19.75,59400,19.75,19.75,19.75,19.75,59400,0.0,1.0
1996-07-24,20.375,20.75,20.0,20.375,47200,20.375,20.75,20.0,20.375,47200,0.0,1.0
1996-07-25,20.0,20.5,20.0,20.5,47500,20.0,20.5,20.0,20.5,47500,0.0,1.0
1996-07-26,19.5,20.0,19.25,19.75,13300,19.5,20.0,19.25,19.75,13300,0.0,1.0
1996-07-29,19.5,19.5,19.5,19.5,134900,19.5,19.5,19.5,19.5,134900,0.0,1.0
1996-07-30,19.5,19.5,19.5,19.5,70500,19.5,19.5,19.5,19.5,70500,0.0,1.0
1996-07-31,18.75,19.5,18.0,19.25,134900,18.75,19.5,18.0,19.25,134900,0.0,1.0
1996-08-01,18.5,19.25,18.5,19.25,70500,18.5,19.25,18.5,19.25,70500,0.0,1.0
1996-08-02,18.5,18.5,18.5,18.5,72600,18.5,18.5,18.5,18.5,72600,0.0,1.0
1996-08-05,18.5,18.5,18.5,18.5,65000,18.5,18.5,18.5,18.5,65000,0.0,1.0
1996-08-06,18.5,18.5,18.5,18.5,100500,18.5,18.5,18.5,18.5,100500,0.0,1.0
1996-08-07,18.75,18.75,18.5,18.75,87400,18.75,18.75,18.5,18.75,87400,0.0,1.0
1996-08-08,18.5,18.75,18.5,18.75,266800,18.5,18.75,18.5,18.75,266800,0.0,1.0
1996-08-09,18.5,18.75,18.5,18.5,309900,18.5,18.75,18.5,18.5,309900,0.0,1.0
1996-08-12,18.5,18.5,18.5,18.5,389900,18.5,18.5,18.5,18.5,389900,0.0,1.0
1996-08-13,18.5,18.5,18.5,18.5,93300,18.5,18.5,18.5,18.5,93300,0.0,1.0
1996-08-14,21.5,21.5,20.5,20.5,106000,21.5,21.5,20.5,20.5,106000,0.0,1.0
1996-08-15,21.375,21.625,21.0,21.5,103100,21.375,21.625,21.0,21.5,103100,0.0,1.0
1996-08-16,21.0,21.5,20.75,21.5,27700,21.0,21.5,20.75,21.5,27700,0.0,1.0
1996-08-19,21.0,21.0,21.0,21.0,84800,21.0,21.0,21.0,21.0,84800,0.0,1.0
1996-08-20,21.0,21.0,21.0,21.0,90200,21.0,21.0,21.0,21.0,90200,0.0,1.0
1996-08-21,21.125,21.25,21.0,21.0,50100,21.125,21.25,21.0,21.0,50100,0.0,1.0
1996-08-22,21.125,21.5,21.0,21.0,85200,21.125,21.5,21.0,21.0,85200,0.0,1.0
1996-08-23,20.25,21.0,20.25,20.75,69400,20.25,21.0,20.25,20.75,69400,0.0,1.0
1996-08-26,20.25,20.25,20.25,20.25,125100,20.25,20.25,20.25,20.25,125100,0.0,1.0
1996-08-27,20.25,20.25,20.25,20.25,77400,20.25,20.25,20.25,20.25,77400,0.0,1.0
1996-08-28,21.0,21.25,20.5,20.5,123400,21.0,21.25,20.5,20.5,123400,0.0,1.0
1996-08-29,21.125,21.375,20.75,21.25,82000,21.125,21.375,20.75,21.25,82000,0.0,1.0
1996-08-30,21.5,21.875,21.0,21.5,153600,21.5,21.875,21.0,21.5,153600,0.0,1.0
1996-09-03,21.5,21.5,21.5,21.5,252000,21.5,21.5,21.5,21.5,252000,0.0,1.0
1996-09-04,22.0,22.5,21.75,22.125,186900,22.0,22.5,21.75,22.125,186900,0.0,1.0
1996-09-05,22.25,22.75,22.0,22.0,91300,22.25,22.75,22.0,22.0,91300,0.0,1.0
1996-09-06,22.5,22.5,22.0,22.25,33900,22.5,22.5,22.0,22.25,33900,0.0,1.0
1996-09-09,22.5,22.5,22.5,22.5,481300,22.5,22.5,22.5,22.5,481300,0.0,1.0
1996-09-10,26.75,27.0,22.8125,23.0,310000,26.75,27.0,22.8125,23.0,310000,0.0,1.0
1996-09-11,26.125,27.25,24.875,26.75,105200,26.125,27.25,24.875,26.75,105200,0.0,1.0
1996-09-12,24.375,26.25,24.25,26.0,247100,24.375,26.25,24.25,26.0,247100,0.0,1.0
1996-09-13,25.5,25.5,24.5,24.5,459900,25.5,25.5,24.5,24.5,459900,0.0,1.0
1996-09-16,25.5,25.5,25.5,25.5,219400,25.5,25.5,25.5,25.5,219400,0.0,1.0
1996-09-17,25.75,26.25,25.5,25.75,219400,25.75,26.25,25.5,25.75,219400,0.0,1.0
1996-09-18,25.75,26.0,25.25,26.0,102100,25.75,26.0,25.25,26.0,102100,0.0,1.0
1996-09-19,25.25,25.75,25.25,25.5,116400,25.25,25.75,25.25,25.5,116400,0.0,1.0
1996-09-20,25.0,25.5,25.0,25.0,67400,25.0,25.5,25.0,25.0,67400,0.0,1.0
1996-09-23,25.0,25.0,25.0,25.0,346700,25.0,25.0,25.0,25.0,346700,0.0,1.0
1996-09-24,26.75,27.0,25.375,25.5,187900,26.75,27.0,25.375,25.5,187900,0.0,1.0
1996-09-25,26.875,26.875,26.25,26.5,261600,26.875,26.875,26.25,26.5,261600,0.0,1.0
1996-09-26,28.375,28.5,26.75,27.25,1186900,28.375,28.5,26.75,27.25,1186900,0.0,1.0
1996-09-27,27.625,28.5,27.125,27.75,494200,27.625,28.5,27.125,27.75,494200,0.0,1.0
1996-09-30,27.625,27.625,27.625,27.625,120100,27.625,27.625,27.625,27.625,120100,0.0,1.0
1996-10-01,27.5,27.5,26.75,27.25,120100,27.5,27.5,26.75,27.25,120100,0.0,1.0
1996-10-02,27.5,27.5,27.5,27.5,57900,27.5,27.5,27.5,27.5,57900,0.0,1.0
1996-10-03,26.75,27.5,26.75,27.25,19900,26.75,27.5,26.75,27.25,19900,0.0,1.0
1996-10-04,26.75,27.0,26.25,26.5,73000,26.75,27.0,26.25,26.5,73000,0.0,1.0
1996-10-07,26.75,26.75,26.75,26.75,164900,26.75,26.75,26.75,26.75,164900,0.0,1.0
1996-10-08,26.75,26.75,26.75,26.75,49400,26.75,26.75,26.75,26.75,49400,0.0,1.0
1996-10-09,26.875,27.125,26.25,26.75,39500,26.875,27.125,26.25,26.75,39500,0.0,1.0
1996-10-10,26.0,27.125,25.875,26.75,18700,26.0,27.125,25.875,26.75,18700,0.0,1.0
1996-10-11,25.4375,25.75,24.875,25.5,10300,25.4375,25.75,24.875,25.5,10300,0.0,1.0
1996-10-14,25.4375,25.4375,25.4375,25.4375,10400,25.4375,25.4375,25.4375,25.4375,10400,0.0,1.0
1996-10-15,25.4375,25.4375,25.4375,25.4375,45400,25.4375,25.4375,25.4375,25.4375,45400,0.0,1.0
1996-10-16,26.0,26.25,25.75,25.75,95000,26.0,26.25,25.75,25.75,95000,0.0,1.0
1996-10-17,26.125,26.5,25.5,26.0,109500,26.125,26.5,25.5,26.0,109500,0.0,1.0
1996-10-18,25.375,26.125,25.25,25.5,99700,25.375,26.125,25.25,25.5,99700,0.0,1.0
1996-10-21,25.375,25.375,25.375,25.375,54300,25.375,25.375,25.375,25.375,54300,0.0,1.0
1996-10-22,25.375,25.375,25.375,25.375,136900,25.375,25.375,25.375,25.375,136900,0.0,1.0
1996-10-23,26.75,27.125,26.75,26.75,16300,26.75,27.125,26.75,26.75,16300,0.0,1.0
1996-10-24,26.625,27.25,26.625,27.125,14900,26.625,27.25,26.625,27.125,14900,0.0,1.0
1996-10-25,26.75,27.25,26.625,26.75,265800,26.75,27.25,26.625,26.75,265800,0.0,1.0
1996-10-28,26.75,26.75,26.75,26.75,337800,26.75,26.75,26.75,26.75,337800,0.0,1.0
1996-10-29,26.75,26.75,26.75,26.75,59300,26.75,26.75,26.75,26.75,59300,0.0,1.0
1996-10-30,25.5,27.25,25.5,27.0,77600,25.5,27.25,25.5,27.0,77600,0.0,1.0
1996-10-31,26.0,26.0,25.5,25.5,345000,26.0,26.0,25.5,25.5,345000,0.0,1.0
1996-11-01,27.25,27.25,25.625,25.625,157900,27.25,27.25,25.625,25.625,157900,0.0,1.0
1996-11-04,27.25,27.25,27.25,27.25,84700,27.25,27.25,27.25,27.25,84700,0.0,1.0
1996-11-05,26.75,27.0,26.5,26.625,58900,26.75,27.0,26.5,26.625,58900,0.0,1.0
1996-11-06,27.0,27.25,26.5,26.5,17900,27.0,27.25,26.5,26.5,17900,0.0,1.0
1996-11-07,26.875,27.25,26.875,27.25,46900,26.875,27.25,26.875,27.25,46900,0.0,1.0
1996-11-08,27.125,27.125,26.875,26.875,57800,27.125,27.125,26.875,26.875,57800,0.0,1.0
1996-11-11,27.125,27.125,27.125,27.125,10800,27.125,27.125,27.125,27.125,10800,0.0,1.0
1996-11-12,26.625,27.125,26.625,26.875,10800,26.625,27.125,26.625,26.875,10800,0.0,1.0
1996-11-13,26.875,27.125,26.625,26.625,24300,26.875,27.125,26.625,26.625,24300,0.0,1.0
1996-11-14,26.9375,27.125,26.625,26.625,79600,26.9375,27.125,26.625,26.625,79600,0.0,1.0
1996-11-15,26.75,26.8125,26.5,26.625,119800,26.75,26.8125,26.5,26.625,119800,0.0,1.0
1996-11-18,26.75,26.75,26.75,26.75,168200,26.75,26.75,26.75,26.75,168200,0.0,1.0
1996-11-19,26.75,26.75,26.0,26.25,10100,26.75,26.75,26.0,26.25,10100,0.0,1.0
1996-11-20,26.125,26.75,26.125,26.125,21900,26.125,26.75,26.125,26.125,21900,0.0,1.0
1996-11-21,26.5,26.75,26.125,26.625,69700,26.5,26.75,26.125,26.625,69700,0.0,1.0
1996-11-22,26.125,26.5,26.0,26.5,71300,26.125,26.5,26.0,26.5,71300,0.0,1.0
1996-11-25,26.125,26.125,26.125,26.125,48800,26.125,26.125,26.125,26.125,48800,0.0,1.0
1996-11-26,26.125,26.875,26.125,26.75,50000,26.125,26.875,26.125,26.75,50000,0.0,1.0
1996-11-27,26.25,26.5,25.875,26.5,11500,26.25,26.5,25.875,26.5,11500,0.0,1.0
1996-11-29,25.875,25.875,25.875,25.875,17800,25.875,25.875,25.875,25.875,17800,0.0,1.0
1996-12-02,25.875,25.875,25.875,25.875,27400,25.875,25.875,25.875,25.875,27400,0.0,1.0
1996-12-03,25.875,25.875,25.875,25.875,40700,25.875,25.875,25.875,25.875,40700,0.0,1.0
1996-12-04,25.875,25.875,25.875,25.875,81900,25.875,25.875,25.875,25.875,81900,0.0,1.0
1996-12-05,25.875,25.875,25.875,25.875,29700,25.875,25.875,25.875,25.875,29700,0.0,1.0
1996-12-06,25.875,25.875,25.875,25.875,92700,25.875,25.875,25.875,25.875,92700,0.0,1.0
1996-12-09,25.875,25.875,25.875,25.875,51900,25.875,25.875,25.875,25.875,51900,0.0,1.0
1996-12-10,25.875,25.875,25.875,25.875,24100,25.875,25.875,25.875,25.875,24100,0.0,1.0
1996-12-11,25.875,25.875,25.875,25.875,100800,25.875,25.875,25.875,25.875,100800,0.0,1.0
1996-12-12,25.875,25.875,25.875,25.875,73700,25.875,25.875,25.875,25.875,73700,0.0,1.0
1996-12-13,25.875,25.875,25.875,25.875,77100,25.875,25.875,25.875,25.875,77100,0.0,1.0
1996-12-16,25.875,25.875,25.875,25.875,97900,25.875,25.875,25.875,25.875,97900,0.0,1.0
1996-12-17,25.875,25.875,25.875,25.875,69400,25.875,25.875,25.875,25.875,69400,0.0,1.0
1996-12-18,25.875,25.875,25.875,25.875,94800,25.875,25.875,25.875,25.875,94800,0.0,1.0
1996-12-19,25.875,25.875,25.875,25.875,99700,25.875,25.875,25.875,25.875,99700,0.0,1.0
1996-12-20,25.875,25.875,25.875,25.875,44900,25.875,25.875,25.875,25.875,44900,0.0,1.0
1996-12-23,25.875,25.875,25.875,25.875,248600,25.875,25.875,25.875,25.875,248600,0.0,1.0
1996-12-24,25.875,25.875,25.875,25.875,5800,25.875,25.875,25.875,25.875,5800,0.0,1.0
1996-12-26,25.875,25.875,25.875,25.875,34500,25.875,25.875,25.875,25.875,34500,0.0,1.0
1996-12-27,25.875,25.875,25.875,25.875,50000,25.875,25.875,25.875,25.875,50000,0.0,1.0
1996-12-30,25.875,25.875,25.875,25.875,106000,25.875,25.875,25.875,25.875,106000,0.0,1.0
1996-12-31,25.875,25.875,25.875,25.875,75700,25.875,25.875,25.875,25.875,75700,0.0,1.0
1997-01-02,22.81,23.25,22.75,23.25,84300,22.81,23.25,22.75,23.25,84300,0.0,1.0
1997-01-03,22.75,23.0,22.75,22.75,205000,22.75,23.0,22.75,22.75,205000,0.0,1.0
1997-01-06,22.0,23.0,21.88,22.88,206400,22.0,23.0,21.88,22.88,206400,0.0,1.0
1997-01-07,22.13,22.5,21.88,22.25,205700,22.13,22.5,21.88,22.25,205700,0.0,1.0
1997-01-08,22.0,22.5,22.0,22.0,78600,22.0,22.5,22.0,22.0,78600,0.0,1.0
1997-01-09,22.25,22.5,22.0,22.5,184600,22.25,22.5,22.0,22.5,184600,0.0,1.0
1997-01-10,22.13,22.25,21.88,22.0,179800,22.13,22.25,21.88,22.0,179800,0.0,1.0
1997-01-13,22.5,23.13,21.88,22.25,85900,22.5,23.13,21.88,22.25,85900,0.0,1.0
1997-01-14,23.25,23.5,22.5,22.5,65000,23.25,23.5,22.5,22.5,65000,0.0,1.0
1997-01-15,23.75,24.5,23.25,23.25,159700,23.75,24.5,23.25,23.25,159700,0.0,1.0
1997-01-16,23.63,24.25,23.5,23.5,46400,23.63,24.25,23.5,23.5,46400,0.0,1.0
1997-01-17,24.0,24.25,23.63,23.75,42100,24.0,24.25,23.63,23.75,42100,0.0,1.0
1997-01-20,24.0,24.25,23.75,23.75,34400,24.0,24.25,23.75,23.75,34400,0.0,1.0
1997-01-21,24.25,24.75,23.75,23.75,75800,24.25,24.75,23.75,23.75,75800,0.0,1.0
1997-01-22,25.5,25.5,24.0,24.25,132100,25.5,25.5,24.0,24.25,132100,0.0,1.0
1997-01-23,25.0,25.75,25.0,25.5,107900,25.0,25.75,25.0,25.5,107900,0.0,1.0
1997-01-24,24.5,25.0,24.25,24.75,44200,24.5,25.0,24.25,24.75,44200,0.0,1.0
1997-01-27,23.88,24.31,23.75,24.13,324800,23.88,24.31,23.75,24.13,324800,0.0,1.0
1997-01-28,22.75,24.0,22.75,23.75,102900,22.75,24.0,22.75,23.75,102900,0.0,1.0
1997-01-29,22.25,23.25,21.5,22.88,641400,22.25,23.25,21.5,22.88,641400,0.0,1.0
1997-01-30,24.0,24.13,21.25,22.0,662300,24.0,24.13,21.25,22.0,662300,0.0,1.0
1997-01-31,23.5,26.0,22.88,24.75,730400,23.5,26.0,22.88,24.75,730400,0.0,1.0
1997-02-03,23.75,24.13,23.25,23.75,358100,23.75,24.13,23.25,23.75,358100,0.0,1.0
1997-02-04,22.63,23.5,22.25,23.25,506400,22.63,23.5,22.25,23.25,506400,0.0,1.0
1997-02-05,22.0,22.75,22.0,22.5,497600,22.0,22.75,22.0,22.5,497600,0.0,1.0
1997-02-06,21.88,22.5,21.88,22.06,355100,21.88,22.5,21.88,22.06,355100,0.0,1.0
1997-02-07,20.06,22.25,20.0,22.0,2798600,20.06,22.25,20.0,22.0,2798600,0.0,1.0
1997-02-10,20.88,21.75,20.25,21.0,1041800,20.88,21.75,20.25,21.0,1041800,0.0,1.0
1997-02-11,18.88,21.13,18.75,20.88,1021300,18.88,21.13,18.75,20.88,1021300,0.0,1.0
1997-02-12,21.5,21.75,19.38,19.88,786600,21.5,21.75,19.38,19.88,786600,0.0,1.0
1997-02-13,23.5,23.88,21.5,22.75,634400,23.5,23.88,21.5,22.75,634400,0.0,1.0
1997-02-14,23.75,24.75,23.25,23.63,519500,23.75,24.75,23.25,23.63,519500,0.0,1.0
1997-02-18,22.13,23.88,22.0,23.88,234000,22.13,23.88,22.0,23.88,234000,0.0,1.0
1997-02-19,22.44,23.0,22.0,22.25,165000,22.44,23.0,22.0,22.25,165000,0.0,1.0
1997-02-20,22.13,22.63,22.06,22.25,68400,22.13,22.63,22.06,22.25,68400,0.0,1.0
1997-02-21,22.13,22.5,22.0,22.0,46200,22.13,22.5,22.0,22.0,46200,0.0,1.0
1997-02-24,23.75,23.75,22.25,22.75,150500,23.75,23.75,22.25,22.75,150500,0.0,1.0
1997-02-25,22.75,23.38,22.5,23.25,83700,22.75,23.38,22.5,23.25,83700,0.0,1.0
1997-02-26,21.5,22.75,20.5,22.5,577700,21.5,22.75,20.5,22.5,577700,0.0,1.0
1997-02-27,21.13,21.63,20.88,21.63,327000,21.13,21.63,20.88,21.63,327000,0.0,1.0
1997-02-28,21.25,21.25,20.75,20.88,346300,21.25,21.25,20.75,20.88,346300,0.0,1.0
1997-03-03,20.88,21.38,20.5,20.75,573400,20.88,21.38,20.5,20.75,573400,0.0,1.0
1997-03-04,22.13,22.38,20.88,21.5,429800,22.13,22.38,20.88,21.5,429800,0.0,1.0
1997-03-05,22.5,23.5,22.0,22.63,197000,22.5,23.5,22.0,22.63,197000,0.0,1.0
1997-03-06,22.63,23.0,22.25,22.5,83100,22.63,23.0,22.25,22.5,83100,0.0,1.0
1997-03-07,22.75,23.25,22.0,22.5,175700,22.75,23.25,22.0,22.5,175700,0.0,1.0
1997-03-10,23.25,23.63,22.75,23.5,64000,23.25,23.63,22.75,23.5,64000,0.0,1.0
1997-03-11,22.88,23.5,22.63,23.25,45400,22.88,23.5,22.63,23.25,45400,0.0,1.0
1997-03-12,22.0,22.75,21.75,22.5,135300,22.0,22.75,21.75,22.5,135300,0.0,1.0
1997-03-13,21.0,22.0,20.13,21.25,246100,21.0,22.0,20.13,21.25,246100,0.0,1.0
1997-03-14,20.63,21.13,20.5,21.13,224900,20.63,21.13,20.5,21.13,224900,0.0,1.0
1997-03-17,19.75,21.0,19.75,20.75,242300,19.75,21.0,19.75,20.75,242300,0.0,1.0
1997-03-18,19.88,20.25,19.63,19.88,119000,19.88,20.25,19.63,19.88,119000,0.0,1.0
1997-03-19,19.81,20.0,19.75,19.75,130600,19.81,20.0,19.75,19.75,130600,0.0,1.0
1997-03-20,19.31,20.13,19.13,19.75,157500,19.31,20.13,19.13,19.75,157500,0.0,1.0
1997-03-21,19.25,19.75,19.25,19.25,94100,19.25,19.75,19.25,19.25,94100,0.0,1.0
1997-03-24,18.75,19.75,18.75,19.25,316500,18.75,19.75,18.75,19.25,316500,0.0,1.0
1997-03-25,18.63,18.88,17.88,18.5,527700,18.63,18.88,17.88,18.5,527700,0.0,1.0
1997-03-26,19.31,19.63,18.5,18.63,419000,19.31,19.63,18.5,18.63,419000,0.0,1.0
1997-03-27,17.88,19.5,17.0,19.5,211900,17.88,19.5,17.0,19.5,211900,0.0,1.0
1997-03-31,17.75,18.38,17.5,18.0,197000,17.75,18.38,17.5,18.0,197000,0.0,1.0
1997-04-01,17.88,18.0,17.5,18.0,102500,17.88,18.0,17.5,18.0,102500,0.0,1.0
1997-04-02,17.5,18.5,17.25,17.88,460400,17.5,18.5,17.25,17.88,460400,0.0,1.0
1997-04-03,16.63,17.5,16.38,17.5,294600,16.63,17.5,16.38,17.5,294600,0.0,1.0
1997-04-04,17.0,17.5,16.75,16.88,154700,17.0,17.5,16.75,16.88,154700,0.0,1.0
1997-04-07,17.75,18.0,17.25,17.5,109800,17.75,18.0,17.25,17.5,109800,0.0,1.0
1997-04-08,16.94,18.0,16.88,18.0,152000,16.94,18.0,16.88,18.0,152000,0.0,1.0
1997-04-09,17.25,17.5,17.0,17.0,42800,17.25,17.5,17.0,17.0,42800,0.0,1.0
1997-04-10,17.0,17.5,16.88,17.5,27700,17.0,17.5,16.88,17.5,27700,0.0,1.0
1997-04-11,16.5,16.88,16.25,16.75,61400,16.5,16.88,16.25,16.75,61400,0.0,1.0
1997-04-14,16.13,17.13,16.0,17.13,115800,16.13,17.13,16.0,17.13,115800,0.0,1.0
1997-04-15,15.75,16.75,15.75,16.38,155300,15.75,16.75,15.75,16.38,155300,0.0,1.0
1997-04-16,16.5,16.63,15.75,16.25,104100,16.5,16.63,15.75,16.25,104100,0.0,1.0
1997-04-17,17.5,17.75,15.44,16.5,513700,17.5,17.75,15.44,16.5,513700,0.0,1.0
1997-04-18,16.88,18.25,16.75,17.75,160900,16.88,18.25,16.75,17.75,160900,0.0,1.0
1997-04-21,16.94,17.25,16.75,17.13,175500,16.94,17.25,16.75,17.13,175500,0.0,1.0
1997-04-22,16.13,17.25,15.44,17.0,775500,16.13,17.25,15.44,17.0,775500,0.0,1.0
1997-04-23,15.5,16.13,15.31,16.13,755700,15.5,16.13,15.31,16.13,755700,0.0,1.0
1997-04-24,14.75,15.75,14.75,15.75,63700,14.75,15.75,14.75,15.75,63700,0.0,1.0
1997-04-25,9.625,12.0,9.375,11.5,5322100,9.625,12.0,9.375,11.5,5322100,0.0,1.0
1997-04-28,10.13,10.88,10.0,10.13,1688500,10.13,10.88,10.0,10.13,1688500,0.0,1.0
1997-04-29,10.69,11.13,10.38,11.0,834800,10.69,11.13,10.38,11.0,834800,0.0,1.0
1997-04-30,10.81,11.0,10.63,10.75,736000,10.81,11.0,10.63,10.75,736000,0.0,1.0
1997-05-01,11.0,11.0,10.75,10.88,593200,11.0,11.0,10.75,10.88,593200,0.0,1.0
1997-05-02,11.13,11.38,10.88,11.0,893500,11.13,11.38,10.88,11.0,893500,0.0,1.0
1997-05-05,12.63,12.63,11.25,11.38,1346700,12.63,12.63,11.25,11.38,1346700,0.0,1.0
1997-05-06,13.81,15.0,12.75,13.75,798300,13.81,15.0,12.75,13.75,798300,0.0,1.0
1997-05-07,14.06,14.13,13.75,13.88,703200,14.06,14.13,13.75,13.88,703200,0.0,1.0
1997-05-08,13.94,14.13,13.75,14.13,340300,13.94,14.13,13.75,14.13,340300,0.0,1.0
1997-05-09,13.94,14.13,13.88,14.13,354900,13.94,14.13,13.88,14.13,354900,0.0,1.0
1997-05-12,14.0,14.13,13.88,14.13,164800,14.0,14.13,13.88,14.13,164800,0.0,1.0
1997-05-13,14.88,15.0,14.0,14.0,342300,14.88,15.0,14.0,14.0,342300,0.0,1.0
1997-05-14,14.94,15.25,14.88,15.0,249900,14.94,15.25,14.88,15.0,249900,0.0,1.0
1997-05-15,15.63,15.63,14.63,15.0,282400,15.63,15.63,14.63,15.0,282400,0.0,1.0
1997-05-16,15.69,15.88,15.38,15.75,331400,15.69,15.88,15.38,15.75,331400,0.0,1.0
1997-05-19,15.75,15.75,15.5,15.75,171300,15.75,15.75,15.5,15.75,171300,0.0,1.0
1997-05-20,15.5,15.75,15.38,15.63,101500,15.5,15.75,15.38,15.63,101500,0.0,1.0
1997-05-21,15.0,15.63,14.75,15.38,237800,15.0,15.63,14.75,15.38,237800,0.0,1.0
1997-05-22,15.0,15.25,14.88,15.13,283500,15.0,15.25,14.88,15.13,283500,0.0,1.0
1997-05-23,14.88,15.13,14.75,15.0,241100,14.88,15.13,14.75,15.0,241100,0.0,1.0
1997-05-27,14.56,15.0,14.5,14.81,163200,14.56,15.0,14.5,14.81,163200,0.0,1.0
1997-05-28,13.94,14.75,13.75,14.5,247800,13.94,14.75,13.75,14.5,247800,0.0,1.0
1997-05-29,13.88,14.0,13.75,14.0,269300,13.88,14.0,13.75,14.0,269300,0.0,1.0
1997-05-30,14.13,14.13,13.75,13.75,244700,14.13,14.13,13.75,13.75,244700,0.0,1.0
1997-06-02,14.06,14.25,14.0,14.25,116900,14.06,14.25,14.0,14.25,116900,0.0,1.0
1997-06-03,13.25,14.25,13.13,14.13,101400,13.25,14.25,13.13,14.13,101400,0.0,1.0
1997-06-04,12.56,13.25,12.19,13.0,609400,12.56,13.25,12.19,13.0,609400,0.0,1.0
1997-06-05,12.38,12.75,12.25,12.5,204200,12.38,12.75,12.25,12.5,204200,0.0,1.0
1997-06-06,12.75,12.88,12.13,12.19,106400,12.75,12.88,12.13,12.19,106400,0.0,1.0
1997-06-09,12.63,12.88,12.5,12.88,79100,12.63,12.88,12.5,12.88,79100,0.0,1.0
1997-06-10,13.75,13.75,12.63,12.88,228500,13.75,13.75,12.63,12.88,228500,0.0,1.0
1997-06-11,14.13,14.38,13.5,13.88,156100,14.13,14.38,13.5,13.88,156100,0.0,1.0
1997-06-12,14.5,14.5,13.75,14.13,212300,14.5,14.5,13.75,14.13,212300,0.0,1.0
1997-06-13,13.5,14.5,13.44,14.5,349200,13.5,14.5,13.44,14.5,349200,0.0,1.0
1997-06-16,13.0,13.63,12.88,13.13,264400,13.0,13.63,12.88,13.13,264400,0.0,1.0
1997-06-17,13.5,13.75,12.88,13.0,563500,13.5,13.75,12.88,13.0,563500,0.0,1.0
1997-06-18,13.5,13.63,13.38,13.63,30600,13.5,13.63,13.38,13.63,30600,0.0,1.0
1997-06-19,13.88,13.88,13.38,13.38,216800,13.88,13.88,13.38,13.38,216800,0.0,1.0
1997-06-20,13.94,14.25,13.69,13.81,427300,13.94,14.25,13.69,13.81,427300,0.0,1.0
1997-06-23,14.0,14.25,13.88,14.13,231200,14.0,14.25,13.88,14.13,231200,0.0,1.0
1997-06-24,14.75,14.75,14.13,14.25,321800,14.75,14.75,14.13,14.25,321800,0.0,1.0
1997-06-25,12.5,14.88,12.5,14.44,2002200,12.5,14.88,12.5,14.44,2002200,0.0,1.0
1997-06-26,12.75,13.13,12.63,12.88,263300,12.75,13.13,12.63,12.88,263300,0.0,1.0
1997-06-27,12.75,12.88,12.63,12.75,378700,12.75,12.88,12.63,12.75,378700,0.0,1.0
1997-06-30,12.88,12.88,12.38,12.88,137600,12.88,12.88,12.38,12.88,137600,0.0,1.0
1997-07-01,12.75,12.88,12.75,12.75,167400,12.75,12.88,12.75,12.75,167400,0.0,1.0
1997-07-02,12.5,12.88,12.5,12.75,849500,12.5,12.88,12.5,12.75,849500,0.0,1.0
1997-07-03,12.5,12.63,12.38,12.5,89100,12.5,12.63,12.38,12.5,89100,0.0,1.0
1997-07-07,12.13,12.5,12.0,12.5,2460800,12.13,12.5,12.0,12.5,2460800,0.0,1.0
1997-07-08,11.63,12.25,11.25,12.13,492000,11.63,12.25,11.25,12.13,492000,0.0,1.0
1997-07-09,11.81,12.25,11.75,12.13,199700,11.81,12.25,11.75,12.13,199700,0.0,1.0
1997-07-10,12.13,12.13,12.13,12.13,61500,12.13,12.13,12.13,12.13,61500,0.0,1.0
1997-07-11,12.13,12.25,12.13,12.13,537100,12.13,12.25,12.13,12.13,537100,0.0,1.0
1997-07-14,12.25,12.25,12.0,12.0,578400,12.25,12.25,12.0,12.0,578400,0.0,1.0
1997-07-15,12.38,12.38,12.38,12.38,492500,12.38,12.38,12.38,12.38,492500,0.0,1.0
1997-07-16,12.25,12.38,12.13,12.25,160700,12.25,12.38,12.13,12.25,160700,0.0,1.0
1997-07-17,12.38,12.38,12.13,12.38,267300,12.38,12.38,12.13,12.38,267300,0.0,1.0
1997-07-18,12.31,12.38,12.13,12.38,107900,12.31,12.38,12.13,12.38,107900,0.0,1.0
1997-07-21,13.13,13.5,12.38,12.63,353700,13.13,13.5,12.38,12.63,353700,0.0,1.0
1997-07-22,13.0,13.13,12.88,13.13,363300,13.0,13.13,12.88,13.13,363300,0.0,1.0
1997-07-23,13.13,13.13,12.88,13.13,113800,13.13,13.13,12.88,13.13,113800,0.0,1.0
1997-07-24,12.88,13.38,12.88,13.25,373400,12.88,13.38,12.88,13.25,373400,0.0,1.0
1997-07-25,12.88,13.38,12.88,13.13,492100,12.88,13.38,12.88,13.13,492100,0.0,1.0
1997-07-28,13.13,13.25,12.88,13.0,804900,13.13,13.25,12.88,13.0,804900,0.0,1.0
1997-07-29,13.13,13.25,13.13,13.13,682900,13.13,13.25,13.13,13.13,682900,0.0,1.0
1997-07-30,13.16,13.25,13.0,13.13,705500,13.16,13.25,13.0,13.13,705500,0.0,1.0
1997-07-31,13.31,13.38,13.25,13.25,368300,13.31,13.38,13.25,13.25,368300,0.0,1.0
1997-08-01,13.25,13.38,13.06,13.25,332100,13.25,13.38,13.06,13.25,332100,0.0,1.0
1997-08-04,13.25,13.31,13.13,13.13,224700,13.25,13.31,13.13,13.13,224700,0.0,1.0
1997-08-05,13.38,13.5,13.13,13.25,274000,13.38,13.5,13.13,13.25,274000,0.0,1.0
1997-08-06,13.38,13.44,13.38,13.38,185400,13.38,13.44,13.38,13.38,185400,0.0,1.0
1997-08-07,13.5,13.63,13.38,13.38,216000,13.5,13.63,13.38,13.38,216000,0.0,1.0
1997-08-08,13.25,13.63,13.25,13.5,124000,13.25,13.63,13.25,13.5,124000,0.0,1.0
1997-08-11,14.0,14.5,13.25,13.5,198600,14.0,14.5,13.25,13.5,198600,0.0,1.0
1997-08-12,14.5,14.5,13.88,14.25,162100,14.5,14.5,13.88,14.25,162100,0.0,1.0
1997-08-13,14.5,14.63,14.13,14.25,428200,14.5,14.63,14.13,14.25,428200,0.0,1.0
1997-08-14,14.69,14.75,14.5,14.63,89100,14.69,14.75,14.5,14.63,89100,0.0,1.0
1997-08-15,14.63,14.75,14.25,14.63,422300,14.63,14.75,14.25,14.63,422300,0.0,1.0
1997-08-18,14.5,14.75,14.38,14.5,112400,14.5,14.75,14.38,14.5,112400,0.0,1.0
1997-08-19,14.94,15.0,14.5,14.5,143000,14.94,15.0,14.5,14.5,143000,0.0,1.0
1997-08-20,15.0,15.5,14.75,14.88,269600,15.0,15.5,14.75,14.88,269600,0.0,1.0
1997-08-21,14.0,15.25,14.0,14.88,326700,14.0,15.25,14.0,14.88,326700,0.0,1.0
1997-08-22,13.75,14.13,13.5,13.75,331900,13.75,14.13,13.5,13.75,331900,0.0,1.0
1997-08-25,13.28,14.13,13.25,14.0,314100,13.28,14.13,13.25,14.0,314100,0.0,1.0
1997-08-26,12.88,13.0,12.5,12.88,369400,12.88,13.0,12.5,12.88,369400,0.0,1.0
1997-08-27,13.13,13.38,12.88,13.13,170300,13.13,13.38,12.88,13.13,170300,0.0,1.0
1997-08-28,13.88,14.13,13.5,13.63,591400,13.88,14.13,13.5,13.63,591400,0.0,1.0
1997-08-29,14.13,14.5,14.0,14.06,295400,14.13,14.5,14.0,14.06,295400,0.0,1.0
1997-09-02,14.19,14.38,14.0,14.25,214400,14.19,14.38,14.0,14.25,214400,0.0,1.0
1997-09-03,14.5,14.63,14.13,14.38,263400,14.5,14.63,14.13,14.38,263400,0.0,1.0
1997-09-04,14.5,14.56,14.25,14.38,171100,14.5,14.56,14.25,14.38,171100,0.0,1.0
1997-09-05,14.63,14.63,14.38,14.5,215700,14.63,14.63,14.38,14.5,215700,0.0,1.0
1997-09-08,15.06,15.13,14.5,14.5,200400,15.06,15.13,14.5,14.5,200400,0.0,1.0
1997-09-09,15.06,15.25,14.75,15.13,244100,15.06,15.25,14.75,15.13,244100,0.0,1.0
1997-09-10,15.5,15.88,15.06,15.06,394000,15.5,15.88,15.06,15.06,394000,0.0,1.0
1997-09-11,14.75,15.56,14.75,15.25,77700,14.75,15.56,14.75,15.25,77700,0.0,1.0
1997-09-12,15.0,15.06,14.5,15.0,119800,15.0,15.06,14.5,15.0,119800,0.0,1.0
1997-09-15,15.06,15.13,14.88,14.88,111700,15.06,15.13,14.88,14.88,111700,0.0,1.0
1997-09-16,15.5,15.56,14.75,14.88,175600,15.5,15.56,14.75,14.88,175600,0.0,1.0
1997-09-17,15.63,15.88,15.25,15.88,247900,15.63,15.88,15.25,15.88,247900,0.0,1.0
1997-09-18,16.5,16.88,15.44,15.56,370900,16.5,16.88,15.44,15.56,370900,0.0,1.0
1997-09-19,16.13,16.5,16.13,16.13,185400,16.13,16.5,16.13,16.13,185400,0.0,1.0
1997-09-22,16.0,16.38,15.75,16.31,202400,16.0,16.38,15.75,16.31,202400,0.0,1.0
1997-09-23,15.88,15.88,15.63,15.75,139500,15.88,15.88,15.63,15.75,139500,0.0,1.0
1997-09-24,16.13,16.38,15.63,15.63,189900,16.13,16.38,15.63,15.63,189900,0.0,1.0
1997-09-25,15.63,16.0,15.63,15.88,144500,15.63,16.0,15.63,15.88,144500,0.0,1.0
1997-09-26,15.25,15.88,15.25,15.31,193100,15.25,15.88,15.25,15.31,193100,0.0,1.0
1997-09-29,13.88,15.25,13.75,15.13,221900,13.88,15.25,13.75,15.13,221900,0.0,1.0
1997-09-30,13.88,13.88,13.13,13.75,154800,13.88,13.88,13.13,13.75,154800,0.0,1.0
1997-10-01,12.69,13.63,12.5,13.38,1385300,12.69,13.63,12.5,13.38,1385300,0.0,1.0
1997-10-02,12.84,13.0,12.5,12.75,362500,12.84,13.0,12.5,12.75,362500,0.0,1.0
1997-10-03,13.0,13.0,12.81,13.0,70500,13.0,13.0,12.81,13.0,70500,0.0,1.0
1997-10-06,12.94,13.13,12.75,13.0,140400,12.94,13.13,12.75,13.0,140400,0.0,1.0
1997-10-07,12.0,13.0,12.0,13.0,186500,12.0,13.0,12.0,13.0,186500,0.0,1.0
1997-10-08,12.25,12.38,12.0,12.13,568700,12.25,12.38,12.0,12.13,568700,0.0,1.0
1997-10-09,12.44,12.63,12.13,12.38,370100,12.44,12.63,12.13,12.38,370100,0.0,1.0
1997-10-10,11.63,12.63,11.5,12.38,271700,11.63,12.63,11.5,12.38,271700,0.0,1.0
1997-10-13,11.88,12.0,11.13,11.63,263400,11.88,12.0,11.13,11.63,263400,0.0,1.0
1997-10-14,12.5,12.63,12.0,12.38,435600,12.5,12.63,12.0,12.38,435600,0.0,1.0
1997-10-15,12.5,12.63,12.38,12.5,254200,12.5,12.63,12.38,12.5,254200,0.0,1.0
1997-10-16,12.0,12.63,12.0,12.56,318100,12.0,12.63,12.0,12.56,318100,0.0,1.0
1997-10-17,11.38,12.13,11.13,12.0,317000,11.38,12.13,11.13,12.0,317000,0.0,1.0
1997-10-20,11.38,11.88,11.38,11.63,409900,11.38,11.88,11.38,11.63,409900,0.0,1.0
1997-10-21,10.56,11.56,9.875,11.5,889600,10.56,11.56,9.875,11.5,889600,0.0,1.0
1997-10-22,9.75,10.63,9.25,10.25,1117200,9.75,10.63,9.25,10.25,1117200,0.0,1.0
1997-10-23,6.0,7.625,5.5,7.125,1896700,6.0,7.625,5.5,7.125,1896700,0.0,1.0
1997-10-24,5.5,7.0,5.5,6.625,1617900,5.5,7.0,5.5,6.625,1617900,0.0,1.0
1997-10-27,5.938,6.25,5.75,5.875,884200,5.938,6.25,5.75,5.875,884200,0.0,1.0
1997-10-28,3.0,6.0,2.5,5.813,1769800,3.0,6.0,2.5,5.813,1769800,0.0,1.0
1997-10-29,5.25,6.75,5.125,5.375,3535100,5.25,6.75,5.125,5.375,3535100,0.0,1.0
1997-10-30,5.375,6.0,4.5,5.25,1256800,5.375,6.0,4.5,5.25,1256800,0.0,1.0
1997-10-31,5.531,5.875,5.375,5.625,289100,5.531,5.875,5.375,5.625,289100,0.0,1.0
1997-11-03,5.563,5.875,5.188,5.625,300500,5.563,5.875,5.188,5.625,300500,0.0,1.0
1997-11-04,5.5,5.75,5.375,5.75,390200,5.5,5.75,5.375,5.75,390200,0.0,1.0
1997-11-05,5.438,5.625,5.25,5.375,231500,5.438,5.625,5.25,5.375,231500,0.0,1.0
1997-11-06,5.5,5.625,5.375,5.5,249200,5.5,5.625,5.375,5.5,249200,0.0,1.0
1997-11-07,5.5,5.625,5.375,5.5,520200,5.5,5.625,5.375,5.5,520200,0.0,1.0
1997-11-10,5.625,5.875,5.375,5.625,210900,5.625,5.875,5.375,5.625,210900,0.0,1.0
1997-11-11,5.75,5.875,5.563,5.875,324100,5.75,5.875,5.563,5.875,324100,0.0,1.0
1997-11-12,5.438,5.75,5.375,5.563,527200,5.438,5.75,5.375,5.563,527200,0.0,1.0
1997-11-13,5.125,5.563,4.875,5.5,308800,5.125,5.563,4.875,5.5,308800,0.0,1.0
1997-11-14,5.281,5.375,5.125,5.25,234800,5.281,5.375,5.125,5.25,234800,0.0,1.0
1997-11-17,5.375,5.438,5.25,5.375,68100,5.375,5.438,5.25,5.375,68100,0.0,1.0
1997-11-18,5.25,5.438,5.125,5.438,722600,5.25,5.438,5.125,5.438,722600,0.0,1.0
1997-11-19,5.188,5.313,5.0,5.125,113900,5.188,5.313,5.0,5.125,113900,0.0,1.0
1997-11-20,5.188,5.313,5.188,5.313,179300,5.188,5.313,5.188,5.313,179300,0.0,1.0
1997-11-21,5.188,5.313,5.0,5.313,717600,5.188,5.313,5.0,5.313,717600,0.0,1.0
1997-11-24,5.125,5.25,5.0,5.0,493200,5.125,5.25,5.0,5.0,493200,0.0,1.0
1997-11-25,5.0,5.156,5.0,5.125,300200,5.0,5.156,5.0,5.125,300200,0.0,1.0
1997-11-26,5.063,5.188,4.938,5.0,217100,5.063,5.188,4.938,5.0,217100,0.0,1.0
1997-11-28,5.125,5.25,5.063,5.125,48200,5.125,5.25,5.063,5.125,48200,0.0,1.0
1997-12-01,5.0,5.188,4.938,5.188,267500,5.0,5.188,4.938,5.188,267500,0.0,1.0
1997-12-02,5.0,5.063,4.938,5.031,462800,5.0,5.063,4.938,5.031,462800,0.0,1.0
1997-12-03,4.875,5.063,4.75,4.938,216100,4.875,5.063,4.75,4.938,216100,0.0,1.0
1997-12-04,5.094,5.125,4.813,4.844,904800,5.094,5.125,4.813,4.844,904800,0.0,1.0
1997-12-05,5.188,5.188,4.938,5.0,371000,5.188,5.188,4.938,5.0,371000,0.0,1.0
1997-12-08,5.25,5.313,5.063,5.25,249800,5.25,5.313,5.063,5.25,249800,0.0,1.0
1997-12-09,5.75,5.813,5.188,5.188,930400,5.75,5.813,5.188,5.188,930400,0.0,1.0
1997-12-10,5.5,5.75,5.438,5.75,568600,5.5,5.75,5.438,5.75,568600,0.0,1.0
1997-12-11,5.438,5.5,5.25,5.375,238300,5.438,5.5,5.25,5.375,238300,0.0,1.0
1997-12-12,5.688,5.813,5.375,5.375,465200,5.688,5.813,5.375,5.375,465200,0.0,1.0
1997-12-15,5.688,5.75,5.5,5.75,1031900,5.688,5.75,5.5,5.75,1031900,0.0,1.0
1997-12-16,6.25,6.375,5.688,5.688,882900,6.25,6.375,5.688,5.688,882900,0.0,1.0
1997-12-17,6.688,6.875,6.25,6.375,819500,6.688,6.875,6.25,6.375,819500,0.0,1.0
1997-12-18,6.5,7.0,6.5,6.75,569400,6.5,7.0,6.5,6.75,569400,0.0,1.0
1997-12-19,6.875,6.875,6.375,6.375,583200,6.875,6.875,6.375,6.375,583200,0.0,1.0
1997-12-22,6.5,6.75,6.5,6.75,451000,6.5,6.75,6.5,6.75,451000,0.0,1.0
1997-12-23,6.5,6.625,6.375,6.5,202800,6.5,6.625,6.375,6.5,202800,0.0,1.0
1997-12-24,6.625,6.688,6.438,6.5,367300,6.625,6.688,6.438,6.5,367300,0.0,1.0
1997-12-26,6.938,6.938,6.563,6.75,83100,6.938,6.938,6.563,6.75,83100,0.0,1.0
1997-12-29,6.625,7.0,6.625,6.813,197500,6.625,7.0,6.625,6.813,197500,0.0,1.0
1997-12-30,7.25,7.25,6.625,6.688,290400,7.25,7.25,6.625,6.688,290400,0.0,1.0
1997-12-31,7.75,8.063,7.0,7.0,318800,7.75,8.063,7.0,7.0,318800,0.0,1.0
1998-01-02,7.688,8.0,7.5,7.75,343900,7.688,8.0,7.5,7.75,343900,0.0,1.0
1998-01-05,8.75,8.875,7.75,7.875,783800,8.75,8.875,7.75,7.875,783800,0.0,1.0
1998-01-06,8.313,8.75,7.75,8.75,460600,8.313,8.75,7.75,8.75,460600,0.0,1.0
1998-01-07,7.813,8.375,7.5,8.375,294200,7.813,8.375,7.5,8.375,294200,0.0,1.0
1998-01-08,7.781,8.0,7.5,7.875,229900,7.781,8.0,7.5,7.875,229900,0.0,1.0
1998-01-09,7.813,7.813,7.25,7.688,291700,7.813,7.813,7.25,7.688,291700,0.0,1.0
1998-01-12,7.438,7.75,7.375,7.5,245700,7.438,7.75,7.375,7.5,245700,0.0,1.0
1998-01-13,7.875,7.938,7.625,7.75,189000,7.875,7.938,7.625,7.75,189000,0.0,1.0
1998-01-14,7.875,8.0,7.5,7.75,347400,7.875,8.0,7.5,7.75,347400,0.0,1.0
1998-01-15,7.813,8.0,7.688,7.875,472200,7.813,8.0,7.688,7.875,472200,0.0,1.0
1998-01-16,7.938,7.938,7.813,7.938,635700,7.938,7.938,7.813,7.938,635700,0.0,1.0
1998-01-20,7.563,8.0,7.5,7.875,443100,7.563,8.0,7.5,7.875,443100,0.0,1.0
1998-01-21,7.5,7.75,7.25,7.5,204400,7.5,7.75,7.25,7.5,204400,0.0,1.0
1998-01-22,7.625,7.625,7.25,7.5,74500,7.625,7.625,7.25,7.5,74500,0.0,1.0
1998-01-23,7.5,7.625,7.375,7.5,229100,7.5,7.625,7.375,7.5,229100,0.0,1.0
1998-01-26,7.375,7.563,7.25,7.5,132300,7.375,7.563,7.25,7.5,132300,0.0,1.0
1998-01-27,7.25,7.5,7.0,7.5,399700,7.25,7.5,7.0,7.5,399700,0.0,1.0
1998-01-28,6.5,6.5,5.25,6.25,1464700,6.5,6.5,5.25,6.25,1464700,0.0,1.0
1998-01-29,6.875,6.875,6.375,6.5,523100,6.875,6.875,6.375,6.5,523100,0.0,1.0
1998-01-30,6.563,6.75,6.25,6.563,447300,6.563,6.75,6.25,6.563,447300,0.0,1.0
1998-02-02,6.313,6.5,5.625,6.25,587400,6.313,6.5,5.625,6.25,587400,0.0,1.0
1998-02-03,7.25,7.375,6.25,6.25,671900,7.25,7.375,6.25,6.25,671900,0.0,1.0
1998-02-04,7.25,7.375,7.0,7.125,281600,7.25,7.375,7.0,7.125,281600,0.0,1.0
1998-02-05,6.875,7.25,6.875,7.125,103000,6.875,7.25,6.875,7.125,103000,0.0,1.0
1998-02-06,6.875,7.0,6.75,6.875,152500,6.875,7.0,6.75,6.875,152500,0.0,1.0
1998-02-09,6.938,6.938,6.625,6.938,97400,6.938,6.938,6.625,6.938,97400,0.0,1.0
1998-02-10,7.375,7.625,6.75,6.938,284700,7.375,7.625,6.75,6.938,284700,0.0,1.0
1998-02-11,7.875,7.938,7.25,7.375,367400,7.875,7.938,7.25,7.375,367400,0.0,1.0
1998-02-12,7.813,7.875,7.625,7.625,122100,7.813,7.875,7.625,7.625,122100,0.0,1.0
1998-02-13,7.688,7.75,7.5,7.625,119600,7.688,7.75,7.5,7.625,119600,0.0,1.0
1998-02-17,7.688,7.688,7.5,7.5,102600,7.688,7.688,7.5,7.5,102600,0.0,1.0
1998-02-18,7.5,7.688,7.438,7.625,125900,7.5,7.688,7.438,7.625,125900,0.0,1.0
1998-02-19,7.688,7.813,7.5,7.5,291300,7.688,7.813,7.5,7.5,291300,0.0,1.0
1998-02-20,7.813,7.875,7.625,7.625,151500,7.813,7.875,7.625,7.625,151500,0.0,1.0
1998-02-23,7.813,7.813,7.5,7.625,109400,7.813,7.813,7.5,7.625,109400,0.0,1.0
1998-02-24,7.813,7.875,7.625,7.688,123800,7.813,7.875,7.625,7.688,123800,0.0,1.0
1998-02-25,8.0,8.063,7.625,7.625,227200,8.0,8.063,7.625,7.625,227200,0.0,1.0
1998-02-26,8.125,8.125,7.875,7.875,136300,8.125,8.125,7.875,7.875,136300,0.0,1.0
1998-02-27,8.188,8.188,7.875,7.875,163900,8.188,8.188,7.875,7.875,163900,0.0,1.0
1998-03-02,8.313,8.313,8.0,8.125,189400,8.313,8.313,8.0,8.125,189400,0.0,1.0
1998-03-03,8.375,8.375,8.125,8.125,169000,8.375,8.375,8.125,8.125,169000,0.0,1.0
1998-03-04,8.25,8.375,8.125,8.188,44900,8.25,8.375,8.125,8.188,44900,0.0,1.0
1998-03-05,8.313,8.375,7.75,7.875,163600,8.313,8.375,7.75,7.875,163600,0.0,1.0
1998-03-06,8.313,8.5,8.188,8.375,89600,8.313,8.5,8.188,8.375,89600,0.0,1.0
1998-03-09,8.5,8.563,8.25,8.25,67000,8.5,8.563,8.25,8.25,67000,0.0,1.0
1998-03-10,8.25,8.625,8.125,8.625,213500,8.25,8.625,8.125,8.625,213500,0.0,1.0
1998-03-11,8.375,8.438,8.25,8.25,63400,8.375,8.438,8.25,8.25,63400,0.0,1.0
1998-03-12,8.063,8.188,7.875,8.0,538300,8.063,8.188,7.875,8.0,538300,0.0,1.0
1998-03-13,8.938,8.938,8.063,8.125,331800,8.938,8.938,8.063,8.125,331800,0.0,1.0
1998-03-16,8.688,8.813,8.563,8.75,105200,8.688,8.813,8.563,8.75,105200,0.0,1.0
1998-03-17,8.688,8.938,8.625,8.625,105000,8.688,8.938,8.625,8.625,105000,0.0,1.0
1998-03-18,9.469,9.5,8.625,8.813,247600,9.469,9.5,8.625,8.813,247600,0.0,1.0
1998-03-19,9.25,9.625,9.25,9.375,179600,9.25,9.625,9.25,9.375,179600,0.0,1.0
1998-03-20,8.875,9.5,8.625,9.5,179500,8.875,9.5,8.625,9.5,179500,0.0,1.0
1998-03-23,8.875,9.0,8.75,8.75,156000,8.875,9.0,8.75,8.75,156000,0.0,1.0
1998-03-24,9.25,9.25,8.813,8.813,81400,9.25,9.25,8.813,8.813,81400,0.0,1.0
1998-03-25,9.313,9.625,9.125,9.25,149700,9.313,9.625,9.125,9.25,149700,0.0,1.0
1998-03-26,9.313,9.313,9.313,9.313,228800,9.313,9.313,9.313,9.313,228800,0.0,1.0
1998-03-27,9.5,9.625,9.375,9.375,70400,9.5,9.625,9.375,9.375,70400,0.0,1.0
1998-03-30,9.438,9.5,9.25,9.25,84400,9.438,9.5,9.25,9.25,84400,0.0,1.0
1998-03-31,9.313,9.438,9.25,9.25,25800,9.313,9.438,9.25,9.25,25800,0.0,1.0
1998-04-01,9.313,9.438,9.25,9.25,47700,9.313,9.438,9.25,9.25,47700,0.0,1.0
1998-04-02,9.188,9.25,8.875,9.25,89100,9.188,9.25,8.875,9.25,89100,0.0,1.0
1998-04-03,9.438,9.625,9.0,9.063,131200,9.438,9.625,9.0,9.063,131200,0.0,1.0
1998-04-06,9.125,9.625,9.063,9.375,82800,9.125,9.625,9.063,9.375,82800,0.0,1.0
1998-04-07,9.063,9.313,9.063,9.25,53200,9.063,9.313,9.063,9.25,53200,0.0,1.0
1998-04-08,9.047,9.188,8.969,9.063,98500,9.047,9.188,8.969,9.063,98500,0.0,1.0
1998-04-09,9.188,9.188,8.938,8.938,59000,9.188,9.188,8.938,8.938,59000,0.0,1.0
1998-04-13,9.375,9.5,9.125,9.125,135400,9.375,9.5,9.125,9.125,135400,0.0,1.0
1998-04-14,10.0,10.38,9.25,9.25,292000,10.0,10.38,9.25,9.25,292000,0.0,1.0
1998-04-15,11.75,12.0,10.13,10.25,705000,11.75,12.0,10.13,10.25,705000,0.0,1.0
1998-04-16,12.0,12.25,11.38,11.5,505600,12.0,12.25,11.38,11.5,505600,0.0,1.0
1998-04-17,12.06,12.38,11.88,12.13,254600,12.06,12.38,11.88,12.13,254600,0.0,1.0
1998-04-20,12.19,12.38,12.0,12.0,356000,12.19,12.38,12.0,12.0,356000,0.0,1.0
1998-04-21,11.88,12.25,11.88,11.88,223800,11.88,12.25,11.88,11.88,223800,0.0,1.0
1998-04-22,12.0,12.19,11.88,12.0,130300,12.0,12.19,11.88,12.0,130300,0.0,1.0
1998-04-23,11.94,12.13,11.75,12.0,185700,11.94,12.13,11.75,12.0,185700,0.0,1.0
1998-04-24,10.91,11.5,10.13,11.13,550300,10.91,11.5,10.13,11.13,550300,0.0,1.0
1998-04-27,11.0,11.0,9.625,10.63,520000,11.0,11.0,9.625,10.63,520000,0.0,1.0
1998-04-28,11.75,12.0,11.0,11.0,341000,11.75,12.0,11.0,11.0,341000,0.0,1.0
1998-04-29,11.44,11.94,11.44,11.75,163400,11.44,11.94,11.44,11.75,163400,0.0,1.0
1998-04-30,10.75,11.63,10.5,11.63,152600,10.75,11.63,10.5,11.63,152600,0.0,1.0
1998-05-01,11.5,11.63,10.5,10.63,159500,11.5,11.63,10.5,10.63,159500,0.0,1.0
1998-05-04,11.25,11.88,11.25,11.75,137400,11.25,11.88,11.25,11.75,137400,0.0,1.0
1998-05-05,11.63,11.81,11.06,11.25,210900,11.63,11.81,11.06,11.25,210900,0.0,1.0
1998-05-06,12.0,12.13,11.25,11.56,290600,12.0,12.13,11.25,11.56,290600,0.0,1.0
1998-05-07,11.5,12.19,11.44,11.88,144600,11.5,12.19,11.44,11.88,144600,0.0,1.0
1998-05-08,11.25,11.38,11.25,11.25,28200,11.25,11.38,11.25,11.25,28200,0.0,1.0
1998-05-11,10.75,11.28,10.75,11.25,91500,10.75,11.28,10.75,11.25,91500,0.0,1.0
1998-05-12,10.0,10.88,9.75,10.88,605600,10.0,10.88,9.75,10.88,605600,0.0,1.0
1998-05-13,10.94,11.0,9.875,10.13,183000,10.94,11.0,9.875,10.13,183000,0.0,1.0
1998-05-14,11.44,11.69,10.75,10.94,226300,11.44,11.69,10.75,10.94,226300,0.0,1.0
1998-05-15,11.13,11.75,11.0,11.44,109500,11.13,11.75,11.0,11.44,109500,0.0,1.0
1998-05-18,11.0,11.0,10.75,11.0,98000,11.0,11.0,10.75,11.0,98000,0.0,1.0
1998-05-19,11.13,11.13,10.88,11.13,162600,11.13,11.13,10.88,11.13,162600,0.0,1.0
1998-05-20,11.13,11.13,11.13,11.13,72300,11.13,11.13,11.13,11.13,72300,0.0,1.0
1998-05-21,11.63,11.75,11.13,11.13,174700,11.63,11.75,11.13,11.13,174700,0.0,1.0
1998-05-22,10.88,11.75,10.88,11.63,85900,10.88,11.75,10.88,11.63,85900,0.0,1.0
1998-05-26,10.19,11.13,10.06,10.88,269400,10.19,11.13,10.06,10.88,269400,0.0,1.0
1998-05-27,9.938,10.19,9.375,10.19,283200,9.938,10.19,9.375,10.19,283200,0.0,1.0
1998-05-28,9.938,10.06,9.938,10.0,138600,9.938,10.06,9.938,10.0,138600,0.0,1.0
1998-05-29,10.31,10.44,9.938,9.938,142400,10.31,10.44,9.938,9.938,142400,0.0,1.0
1998-06-01,9.938,10.5,9.938,10.31,101000,9.938,10.5,9.938,10.31,101000,0.0,1.0
1998-06-02,9.906,10.38,9.813,10.25,79100,9.906,10.38,9.813,10.25,79100,0.0,1.0
1998-06-03,9.875,10.13,9.625,10.0,100400,9.875,10.13,9.625,10.0,100400,0.0,1.0
1998-06-04,9.563,9.938,9.375,9.75,63800,9.563,9.938,9.375,9.75,63800,0.0,1.0
1998-06-05,9.375,9.75,9.25,9.438,134700,9.375,9.75,9.25,9.438,134700,0.0,1.0
1998-06-08,9.625,10.13,9.188,9.188,116200,9.625,10.13,9.188,9.188,116200,0.0,1.0
1998-06-09,9.438,9.688,9.375,9.688,76600,9.438,9.688,9.375,9.688,76600,0.0,1.0
1998-06-10,9.438,9.438,9.438,9.438,55300,9.438,9.438,9.438,9.438,55300,0.0,1.0
1998-06-11,8.938,9.125,8.5,9.125,155700,8.938,9.125,8.5,9.125,155700,0.0,1.0
1998-06-12,8.875,9.0,8.5,8.5,65500,8.875,9.0,8.5,8.5,65500,0.0,1.0
1998-06-15,8.5,8.75,8.375,8.75,99900,8.5,8.75,8.375,8.75,99900,0.0,1.0
1998-06-16,8.75,8.813,8.5,8.563,138400,8.75,8.813,8.5,8.563,138400,0.0,1.0
1998-06-17,9.688,9.875,8.875,9.0,309100,9.688,9.875,8.875,9.0,309100,0.0,1.0
1998-06-18,9.5,9.75,9.5,9.75,105200,9.5,9.75,9.5,9.75,105200,0.0,1.0
1998-06-19,9.875,10.0,9.5,9.5,96900,9.875,10.0,9.5,9.5,96900,0.0,1.0
1998-06-22,9.625,9.938,9.625,9.75,127800,9.625,9.938,9.625,9.75,127800,0.0,1.0
1998-06-23,9.75,9.813,9.625,9.625,76100,9.75,9.813,9.625,9.625,76100,0.0,1.0
1998-06-24,9.5,9.813,9.375,9.813,154800,9.5,9.813,9.375,9.813,154800,0.0,1.0
1998-06-25,9.0,9.375,8.938,9.313,139200,9.0,9.375,8.938,9.313,139200,0.0,1.0
1998-06-26,8.875,9.0,8.813,8.875,101200,8.875,9.0,8.813,8.875,101200,0.0,1.0
1998-06-29,9.125,9.375,8.875,8.875,184200,9.125,9.375,8.875,8.875,184200,0.0,1.0
1998-06-30,8.5,9.25,8.5,9.125,101000,8.5,9.25,8.5,9.125,101000,0.0,1.0
1998-07-01,8.875,8.875,8.5,8.5,48500,8.875,8.875,8.5,8.5,48500,0.0,1.0
1998-07-02,8.969,9.0,8.875,8.938,132800,8.969,9.0,8.875,8.938,132800,0.0,1.0
1998-07-06,8.875,9.063,8.813,8.875,50800,8.875,9.063,8.813,8.875,50800,0.0,1.0
1998-07-07,8.75,8.938,8.625,8.875,177000,8.75,8.938,8.625,8.875,177000,0.0,1.0
1998-07-08,8.563,8.625,8.438,8.5,46200,8.563,8.625,8.438,8.5,46200,0.0,1.0
1998-07-09,8.875,8.938,8.438,8.438,169300,8.875,8.938,8.438,8.438,169300,0.0,1.0
1998-07-10,8.563,8.781,8.5,8.75,148600,8.563,8.781,8.5,8.75,148600,0.0,1.0
1998-07-13,8.625,8.75,8.625,8.656,89700,8.625,8.75,8.625,8.656,89700,0.0,1.0
1998-07-14,8.75,8.75,8.375,8.5,136600,8.75,8.75,8.375,8.5,136600,0.0,1.0
1998-07-15,9.063,9.125,8.5,8.5,99600,9.063,9.125,8.5,8.5,99600,0.0,1.0
1998-07-16,9.125,9.188,8.563,8.75,417700,9.125,9.188,8.563,8.75,417700,0.0,1.0
1998-07-17,9.188,9.188,9.063,9.063,27200,9.188,9.188,9.063,9.063,27200,0.0,1.0
1998-07-20,9.0,9.188,9.0,9.188,130400,9.0,9.188,9.0,9.188,130400,0.0,1.0
1998-07-21,9.031,9.188,8.875,9.0,104500,9.031,9.188,8.875,9.0,104500,0.0,1.0
1998-07-22,8.875,9.125,8.875,9.125,42700,8.875,9.125,8.875,9.125,42700,0.0,1.0
1998-07-23,8.656,9.063,8.5,9.063,207200,8.656,9.063,8.5,9.063,207200,0.0,1.0
1998-07-24,8.375,8.813,8.375,8.75,121900,8.375,8.813,8.375,8.75,121900,0.0,1.0
1998-07-27,8.125,8.25,7.5,8.25,101700,8.125,8.25,7.5,8.25,101700,0.0,1.0
1998-07-28,8.25,8.25,7.75,7.875,227300,8.25,8.25,7.75,7.875,227300,0.0,1.0
1998-07-29,8.063,8.25,8.063,8.063,62500,8.063,8.25,8.063,8.063,62500,0.0,1.0
1998-07-30,8.25,8.375,8.031,8.188,61200,8.25,8.375,8.031,8.188,61200,0.0,1.0
1998-07-31,7.938,8.5,7.938,8.5,175700,7.938,8.5,7.938,8.5,175700,0.0,1.0
1998-08-03,7.188,8.0,7.188,8.0,188400,7.188,8.0,7.188,8.0,188400,0.0,1.0
1998-08-04,6.938,7.25,6.688,7.188,168100,6.938,7.25,6.688,7.188,168100,0.0,1.0
1998-08-05,7.688,8.0,6.875,7.0,138100,7.688,8.0,6.875,7.0,138100,0.0,1.0
1998-08-06,8.0,8.313,7.375,7.375,208100,8.0,8.313,7.375,7.375,208100,0.0,1.0
1998-08-07,7.938,8.25,7.938,8.0,177100,7.938,8.25,7.938,8.0,177100,0.0,1.0
1998-08-10,8.125,8.125,7.875,7.938,10100,8.125,8.125,7.875,7.938,10100,0.0,1.0
1998-08-11,8.0,8.125,7.438,7.875,74700,8.0,8.125,7.438,7.875,74700,0.0,1.0
1998-08-12,8.063,8.125,7.438,7.875,114900,8.063,8.125,7.438,7.875,114900,0.0,1.0
1998-08-13,7.813,8.125,7.625,8.0,36100,7.813,8.125,7.625,8.0,36100,0.0,1.0
1998-08-14,8.0,8.125,7.625,7.625,227700,8.0,8.125,7.625,7.625,227700,0.0,1.0
1998-08-17,7.938,8.25,7.813,8.0,166200,7.938,8.25,7.813,8.0,166200,0.0,1.0
1998-08-18,8.031,8.188,7.75,8.188,132400,8.031,8.188,7.75,8.188,132400,0.0,1.0
1998-08-19,7.938,8.0,7.75,7.75,20400,7.938,8.0,7.75,7.75,20400,0.0,1.0
1998-08-20,8.0,8.063,7.75,7.75,99100,8.0,8.063,7.75,7.75,99100,0.0,1.0
1998-08-21,7.875,8.0,7.75,7.813,37800,7.875,8.0,7.75,7.813,37800,0.0,1.0
1998-08-24,7.938,8.063,7.75,7.875,109700,7.938,8.063,7.75,7.875,109700,0.0,1.0
1998-08-25,7.938,8.063,7.938,8.0,6400,7.938,8.063,7.938,8.0,6400,0.0,1.0
1998-08-26,7.625,7.906,7.625,7.625,7000,7.625,7.906,7.625,7.625,7000,0.0,1.0
1998-08-27,7.438,7.75,7.375,7.5,65800,7.438,7.75,7.375,7.5,65800,0.0,1.0
1998-08-28,7.0,7.438,6.875,7.375,56700,7.0,7.438,6.875,7.375,56700,0.0,1.0
1998-08-31,6.375,7.25,6.375,7.063,290800,6.375,7.25,6.375,7.063,290800,0.0,1.0
1998-09-01,6.688,7.0,6.375,6.438,484300,6.688,7.0,6.375,6.438,484300,0.0,1.0
1998-09-02,7.0,7.125,6.625,6.625,144100,7.0,7.125,6.625,6.625,144100,0.0,1.0
1998-09-03,7.0,7.0,6.875,6.875,33100,7.0,7.0,6.875,6.875,33100,0.0,1.0
1998-09-04,6.813,7.0,6.75,7.0,175500,6.813,7.0,6.75,7.0,175500,0.0,1.0
1998-09-08,6.813,7.125,6.75,7.0,220800,6.813,7.125,6.75,7.0,220800,0.0,1.0
1998-09-09,6.813,6.875,6.625,6.625,186000,6.813,6.875,6.625,6.625,186000,0.0,1.0
1998-09-10,6.375,6.75,6.25,6.625,64000,6.375,6.75,6.25,6.625,64000,0.0,1.0
1998-09-11,6.563,6.75,6.438,6.5,87600,6.563,6.75,6.438,6.5,87600,0.0,1.0
1998-09-14,6.375,6.75,6.125,6.75,28900,6.375,6.75,6.125,6.75,28900,0.0,1.0
1998-09-15,6.625,6.625,5.875,6.125,118600,6.625,6.625,5.875,6.125,118600,0.0,1.0
1998-09-16,6.5,6.625,6.5,6.563,25500,6.5,6.625,6.5,6.563,25500,0.0,1.0
1998-09-17,6.625,6.625,6.5,6.5,68300,6.625,6.625,6.5,6.5,68300,0.0,1.0
1998-09-18,6.25,6.625,6.25,6.625,39500,6.25,6.625,6.25,6.625,39500,0.0,1.0
1998-09-21,5.75,6.0,5.563,6.0,78900,5.75,6.0,5.563,6.0,78900,0.0,1.0
1998-09-22,6.063,6.125,5.75,6.125,630900,6.063,6.125,5.75,6.125,630900,0.0,1.0
1998-09-23,6.422,6.5,6.0,6.0,45200,6.422,6.5,6.0,6.0,45200,0.0,1.0
1998-09-24,6.563,6.563,6.313,6.406,19700,6.563,6.563,6.313,6.406,19700,0.0,1.0
1998-09-25,6.313,6.563,6.25,6.563,12100,6.313,6.563,6.25,6.563,12100,0.0,1.0
1998-09-28,6.25,6.25,6.25,6.25,2600,6.25,6.25,6.25,6.25,2600,0.0,1.0
1998-09-29,6.188,6.563,6.125,6.188,10500,6.188,6.563,6.125,6.188,10500,0.0,1.0
1998-09-30,6.188,6.5,5.875,6.063,93500,6.188,6.5,5.875,6.063,93500,0.0,1.0
1998-10-01,6.313,6.375,6.0,6.063,39600,6.313,6.375,6.0,6.063,39600,0.0,1.0
1998-10-02,6.5,6.688,6.375,6.375,184200,6.5,6.688,6.375,6.375,184200,0.0,1.0
1998-10-05,6.563,6.625,5.875,6.375,84500,6.563,6.625,5.875,6.375,84500,0.0,1.0
1998-10-06,6.25,6.75,6.0,6.563,2119500,6.25,6.75,6.0,6.563,2119500,0.0,1.0
1998-10-07,6.125,6.188,5.75,6.0,86700,6.125,6.188,5.75,6.0,86700,0.0,1.0
1998-10-08,5.938,6.25,5.5,5.875,378200,5.938,6.25,5.5,5.875,378200,0.0,1.0
1998-10-09,5.813,6.0,5.75,5.75,106500,5.813,6.0,5.75,5.75,106500,0.0,1.0
1998-10-12,5.813,6.0,5.75,5.75,80700,5.813,6.0,5.75,5.75,80700,0.0,1.0
1998-10-13,5.375,5.875,5.031,5.75,623800,5.375,5.875,5.031,5.75,623800,0.0,1.0
1998-10-14,4.938,5.375,4.75,5.375,93600,4.938,5.375,4.75,5.375,93600,0.0,1.0
1998-10-15,4.75,4.938,4.625,4.75,256400,4.75,4.938,4.625,4.75,256400,0.0,1.0
1998-10-16,5.938,6.25,4.813,4.813,422500,5.938,6.25,4.813,4.813,422500,0.0,1.0
1998-10-19,5.813,6.25,5.75,5.75,75300,5.813,6.25,5.75,5.75,75300,0.0,1.0
1998-10-20,6.0,6.25,5.813,6.0,245500,6.0,6.25,5.813,6.0,245500,0.0,1.0
1998-10-21,5.938,6.125,5.625,5.813,60100,5.938,6.125,5.625,5.813,60100,0.0,1.0
1998-10-22,6.063,6.063,5.813,5.813,14500,6.063,6.063,5.813,5.813,14500,0.0,1.0
1998-10-23,5.938,6.125,5.813,6.125,99500,5.938,6.125,5.813,6.125,99500,0.0,1.0
1998-10-26,5.938,6.0,5.75,5.75,107200,5.938,6.0,5.75,5.75,107200,0.0,1.0
1998-10-27,6.0,6.25,6.0,6.0,27000,6.0,6.25,6.0,6.0,27000,0.0,1.0
1998-10-28,5.625,5.875,5.625,5.625,43700,5.625,5.875,5.625,5.625,43700,0.0,1.0
1998-10-29,5.938,5.938,5.75,5.813,120300,5.938,5.938,5.75,5.813,120300,0.0,1.0
1998-10-30,5.625,6.0,5.5,5.875,86300,5.625,6.0,5.5,5.875,86300,0.0,1.0
1998-11-02,5.5,5.875,5.5,5.875,26700,5.5,5.875,5.5,5.875,26700,0.0,1.0
1998-11-03,5.75,6.0,5.5,5.875,400500,5.75,6.0,5.5,5.875,400500,0.0,1.0
1998-11-04,6.313,6.438,5.75,5.75,216000,6.313,6.438,5.75,5.75,216000,0.0,1.0
1998-11-05,6.0,6.313,5.938,6.125,64600,6.0,6.313,5.938,6.125,64600,0.0,1.0
1998-11-06,6.0,6.25,5.875,5.875,108200,6.0,6.25,5.875,5.875,108200,0.0,1.0
1998-11-09,5.813,6.25,5.813,6.125,125800,5.813,6.25,5.813,6.125,125800,0.0,1.0
1998-11-10,5.875,5.938,5.75,5.813,124600,5.875,5.938,5.75,5.813,124600,0.0,1.0
1998-11-11,5.625,5.938,5.563,5.75,85000,5.625,5.938,5.563,5.75,85000,0.0,1.0
1998-11-12,5.938,5.938,5.625,5.625,36900,5.938,5.938,5.625,5.625,36900,0.0,1.0
1998-11-13,5.641,5.75,5.563,5.563,7600,5.641,5.75,5.563,5.563,7600,0.0,1.0
1998-11-16,5.906,5.906,5.75,5.75,12500,5.906,5.906,5.75,5.75,12500,0.0,1.0
1998-11-17,5.75,5.781,5.688,5.688,20800,5.75,5.781,5.688,5.688,20800,0.0,1.0
1998-11-18,5.75,5.875,5.625,5.688,176200,5.75,5.875,5.625,5.688,176200,0.0,1.0
1998-11-19,5.875,5.938,5.625,5.625,74100,5.875,5.938,5.625,5.625,74100,0.0,1.0
1998-11-20,5.938,5.938,5.625,5.625,25400,5.938,5.938,5.625,5.625,25400,0.0,1.0
1998-11-23,6.125,6.125,5.563,5.938,178600,6.125,6.125,5.563,5.938,178600,0.0,1.0
1998-11-24,6.25,6.25,5.75,5.875,134300,6.25,6.25,5.75,5.875,134300,0.0,1.0
1998-11-25,6.25,6.25,6.25,6.25,49400,6.25,6.25,6.25,6.25,49400,0.0,1.0
1998-11-27,7.5,7.75,6.875,7.0,90900,7.5,7.75,6.875,7.0,90900,0.0,1.0
1998-11-30,6.625,7.5,6.5,7.25,166300,6.625,7.5,6.5,7.25,166300,0.0,1.0
1998-12-01,7.0,7.375,6.875,6.875,93200,7.0,7.375,6.875,6.875,93200,0.0,1.0
1998-12-02,7.125,7.375,7.0,7.0,69400,7.125,7.375,7.0,7.0,69400,0.0,1.0
1998-12-03,6.625,7.313,6.625,7.125,155000,6.625,7.313,6.625,7.125,155000,0.0,1.0
1998-12-04,7.0,7.063,6.875,6.875,18800,7.0,7.063,6.875,6.875,18800,0.0,1.0
1998-12-07,7.188,7.188,7.0,7.063,78300,7.188,7.188,7.0,7.063,78300,0.0,1.0
1998-12-08,6.875,7.25,6.75,7.063,91100,6.875,7.25,6.75,7.063,91100,0.0,1.0
1998-12-09,6.688,6.875,6.625,6.813,130300,6.688,6.875,6.625,6.813,130300,0.0,1.0
1998-12-10,6.625,6.813,6.563,6.688,19900,6.625,6.813,6.563,6.688,19900,0.0,1.0
1998-12-11,6.563,6.75,6.375,6.5,18100,6.563,6.75,6.375,6.5,18100,0.0,1.0
1998-12-14,6.625,6.688,6.25,6.688,72200,6.625,6.688,6.25,6.688,72200,0.0,1.0
1998-12-15,6.75,6.75,6.375,6.563,8700,6.75,6.75,6.375,6.563,8700,0.0,1.0
1998-12-16,6.625,6.688,6.375,6.375,47300,6.625,6.688,6.375,6.375,47300,0.0,1.0
1998-12-17,6.75,6.875,6.375,6.75,29800,6.75,6.875,6.375,6.75,29800,0.0,1.0
1998-12-18,6.75,6.75,6.375,6.375,30800,6.75,6.75,6.375,6.375,30800,0.0,1.0
1998-12-21,6.625,6.75,6.375,6.438,57500,6.625,6.75,6.375,6.438,57500,0.0,1.0
1998-12-22,6.125,6.5,6.125,6.375,145800,6.125,6.5,6.125,6.375,145800,0.0,1.0
1998-12-23,6.5,6.531,6.063,6.25,91200,6.5,6.531,6.063,6.25,91200,0.0,1.0
1998-12-24,6.5,6.75,6.375,6.375,19500,6.5,6.75,6.375,6.375,19500,0.0,1.0
1998-12-28,6.594,6.688,6.375,6.375,157900,6.594,6.688,6.375,6.375,157900,0.0,1.0
1998-12-29,6.969,7.0,6.375,6.375,74200,6.969,7.0,6.375,6.375,74200,0.0,1.0
1998-12-30,7.313,7.313,6.75,6.75,100200,7.313,7.313,6.75,6.75,100200,0.0,1.0
1998-12-31,7.313,7.5,7.0,7.0,68700,7.313,7.5,7.0,7.0,68700,0.0,1.0
1999-01-04,7.5,7.5,7.25,7.25,235900,7.5,7.5,7.25,7.25,235900,0.0,1.0
1999-01-05,7.656,7.75,7.375,7.375,65000,7.656,7.75,7.375,7.375,65000,0.0,1.0
1999-01-06,9.625,10.25,7.5,7.5,209200,9.625,10.25,7.5,7.5,209200,0.0,1.0
1999-01-07,8.25,9.25,8.25,9.25,128900,8.25,9.25,8.25,9.25,128900,0.0,1.0
1999-01-08,8.0,8.625,7.875,8.625,126500,8.0,8.625,7.875,8.625,126500,0.0,1.0
1999-01-11,8.125,8.125,7.875,7.875,27500,8.125,8.125,7.875,7.875,27500,0.0,1.0
1999-01-12,8.141,8.375,8.063,8.125,68500,8.141,8.375,8.063,8.125,68500,0.0,1.0
1999-01-13,8.0,8.375,7.75,7.75,17500,8.0,8.375,7.75,7.75,17500,0.0,1.0
1999-01-14,7.938,8.063,7.875,7.875,47100,7.938,8.063,7.875,7.875,47100,0.0,1.0
1999-01-15,7.969,8.0,7.938,7.938,16300,7.969,8.0,7.938,7.938,16300,0.0,1.0
1999-01-19,7.813,8.0,7.813,7.938,144900,7.813,8.0,7.813,7.938,144900,0.0,1.0
1999-01-20,7.813,8.0,7.75,7.875,73300,7.813,8.0,7.75,7.875,73300,0.0,1.0
1999-01-21,7.25,7.938,7.25,7.875,70400,7.25,7.938,7.25,7.875,70400,0.0,1.0
1999-01-22,7.0,7.25,6.875,7.25,52800,7.0,7.25,6.875,7.25,52800,0.0,1.0
1999-01-25,6.563,7.125,6.5,6.875,63300,6.563,7.125,6.5,6.875,63300,0.0,1.0
1999-01-26,6.875,7.0,6.5,6.5,54000,6.875,7.0,6.5,6.5,54000,0.0,1.0
1999-01-27,6.813,7.0,6.75,6.875,11300,6.813,7.0,6.75,6.875,11300,0.0,1.0
1999-01-28,7.625,7.625,6.875,7.125,97300,7.625,7.625,6.875,7.125,97300,0.0,1.0
1999-01-29,7.063,7.625,7.0,7.5,101600,7.063,7.625,7.0,7.5,101600,0.0,1.0
1999-02-01,7.125,7.5,6.875,7.5,23100,7.125,7.5,6.875,7.5,23100,0.0,1.0
1999-02-02,7.5,7.5,6.875,7.063,28900,7.5,7.5,6.875,7.063,28900,0.0,1.0
1999-02-03,7.063,7.375,6.938,7.0,23700,7.063,7.375,6.938,7.0,23700,0.0,1.0
1999-02-04,7.0,7.25,6.938,7.0,53300,7.0,7.25,6.938,7.0,53300,0.0,1.0
1999-02-05,7.125,7.25,6.813,7.25,174800,7.125,7.25,6.813,7.25,174800,0.0,1.0
1999-02-08,7.25,7.25,6.75,7.125,22400,7.25,7.25,6.75,7.125,22400,0.0,1.0
1999-02-09,7.0,7.125,6.75,7.125,60300,7.0,7.125,6.75,7.125,60300,0.0,1.0
1999-02-10,7.0,7.188,6.875,7.0,72200,7.0,7.188,6.875,7.0,72200,0.0,1.0
1999-02-11,7.125,7.375,6.875,6.875,7600,7.125,7.375,6.875,6.875,7600,0.0,1.0
1999-02-12,6.5,7.25,6.5,6.875,40200,6.5,7.25,6.5,6.875,40200,0.0,1.0
1999-02-16,6.25,6.75,6.25,6.5,28100,6.25,6.75,6.25,6.5,28100,0.0,1.0
1999-02-17,6.25,6.875,6.25,6.5,12100,6.25,6.875,6.25,6.5,12100,0.0,1.0
1999-02-18,6.125,6.281,6.0,6.25,37200,6.125,6.281,6.0,6.25,37200,0.0,1.0
1999-02-19,6.688,6.688,6.063,6.125,44900,6.688,6.688,6.063,6.125,44900,0.0,1.0
1999-02-22,6.375,6.688,6.375,6.688,20900,6.375,6.688,6.375,6.688,20900,0.0,1.0
1999-02-23,6.438,6.625,6.375,6.375,117200,6.438,6.625,6.375,6.375,117200,0.0,1.0
1999-02-24,6.5,6.625,6.25,6.625,22700,6.5,6.625,6.25,6.625,22700,0.0,1.0
1999-02-25,6.25,6.5,6.25,6.5,21200,6.25,6.5,6.25,6.5,21200,0.0,1.0
1999-02-26,6.0,6.375,5.438,6.375,109700,6.0,6.375,5.438,6.375,109700,0.0,1.0
1999-03-01,5.875,6.063,5.75,6.063,19600,5.875,6.063,5.75,6.063,19600,0.0,1.0
1999-03-02,5.875,6.125,5.75,5.875,21600,5.875,6.125,5.75,5.875,21600,0.0,1.0
1999-03-03,6.0,6.125,5.813,5.813,12200,6.0,6.125,5.813,5.813,12200,0.0,1.0
1999-03-04,6.0,6.125,5.875,6.0,23000,6.0,6.125,5.875,6.0,23000,0.0,1.0
1999-03-05,5.75,6.0,5.75,6.0,24400,5.75,6.0,5.75,6.0,24400,0.0,1.0
1999-03-08,5.688,5.75,5.625,5.75,25100,5.688,5.75,5.625,5.75,25100,0.0,1.0
1999-03-09,5.75,5.75,5.625,5.688,22700,5.75,5.75,5.625,5.688,22700,0.0,1.0
1999-03-10,6.125,6.125,5.5,5.625,70100,6.125,6.125,5.5,5.625,70100,0.0,1.0
1999-03-11,5.938,6.063,5.938,5.938,59300,5.938,6.063,5.938,5.938,59300,0.0,1.0
1999-03-12,5.938,6.063,5.938,5.938,53600,5.938,6.063,5.938,5.938,53600,0.0,1.0
1999-03-15,5.813,6.0,5.75,5.938,177900,5.813,6.0,5.75,5.938,177900,0.0,1.0
1999-03-16,5.75,5.875,5.75,5.75,45900,5.75,5.875,5.75,5.75,45900,0.0,1.0
1999-03-17,5.688,5.813,5.625,5.75,48300,5.688,5.813,5.625,5.75,48300,0.0,1.0
1999-03-18,5.813,5.813,5.625,5.688,451200,5.813,5.813,5.625,5.688,451200,0.0,1.0
1999-03-19,5.688,5.75,5.625,5.625,26100,5.688,5.75,5.625,5.625,26100,0.0,1.0
1999-03-22,5.719,5.813,5.625,5.688,88500,5.719,5.813,5.625,5.688,88500,0.0,1.0
1999-03-23,5.688,5.703,5.625,5.688,95000,5.688,5.703,5.625,5.688,95000,0.0,1.0
1999-03-24,5.625,5.688,5.625,5.625,117100,5.625,5.688,5.625,5.625,117100,0.0,1.0
1999-03-25,5.688,5.813,5.688,5.75,63200,5.688,5.813,5.688,5.75,63200,0.0,1.0
1999-03-26,5.75,5.813,5.703,5.813,45000,5.75,5.813,5.703,5.813,45000,0.0,1.0
1999-03-29,5.813,5.813,5.688,5.688,227500,5.813,5.813,5.688,5.688,227500,0.0,1.0
1999-03-30,6.125,6.25,5.688,5.688,145600,6.125,6.25,5.688,5.688,145600,0.0,1.0
1999-03-31,5.688,6.25,5.688,6.25,628100,5.688,6.25,5.688,6.25,628100,0.0,1.0
1999-04-01,5.688,5.75,5.625,5.688,10100,5.688,5.75,5.625,5.688,10100,0.0,1.0
1999-04-05,5.75,5.781,5.688,5.688,49700,5.75,5.781,5.688,5.688,49700,0.0,1.0
1999-04-06,5.75,5.875,5.688,5.688,43600,5.75,5.875,5.688,5.688,43600,0.0,1.0
1999-04-07,5.75,5.938,5.688,5.688,19100,5.75,5.938,5.688,5.688,19100,0.0,1.0
1999-04-08,5.719,5.75,5.688,5.688,183500,5.719,5.75,5.688,5.688,183500,0.0,1.0
1999-04-09,5.375,5.75,5.375,5.75,77300,5.375,5.75,5.375,5.75,77300,0.0,1.0
1999-04-12,5.563,5.625,5.375,5.375,110400,5.563,5.625,5.375,5.375,110400,0.0,1.0
1999-04-13,5.563,5.75,5.375,5.375,167400,5.563,5.75,5.375,5.375,167400,0.0,1.0
1999-04-14,6.813,7.25,5.438,5.438,127000,6.813,7.25,5.438,5.438,127000,0.0,1.0
1999-04-15,7.125,7.125,5.375,6.313,159300,7.125,7.125,5.375,6.313,159300,0.0,1.0
1999-04-16,7.547,7.563,6.438,6.5,77100,7.547,7.563,6.438,6.5,77100,0.0,1.0
1999-04-19,7.25,7.75,7.25,7.313,30900,7.25,7.75,7.25,7.313,30900,0.0,1.0
1999-04-20,7.0,7.25,7.0,7.125,16700,7.0,7.25,7.0,7.125,16700,0.0,1.0
1999-04-21,7.5,7.5,7.0,7.125,41600,7.5,7.5,7.0,7.125,41600,0.0,1.0
1999-04-22,7.625,8.625,7.0,7.0,80200,7.625,8.625,7.0,7.0,80200,0.0,1.0
1999-04-23,7.25,7.75,7.25,7.625,22300,7.25,7.75,7.25,7.625,22300,0.0,1.0
1999-04-26,7.125,7.25,7.125,7.25,3900,7.125,7.25,7.125,7.25,3900,0.0,1.0
1999-04-27,6.75,7.063,6.75,7.063,7500,6.75,7.063,6.75,7.063,7500,0.0,1.0
1999-04-28,6.625,7.25,6.625,7.0,26400,6.625,7.25,6.625,7.0,26400,0.0,1.0
1999-04-29,6.938,6.938,6.625,6.688,16000,6.938,6.938,6.625,6.688,16000,0.0,1.0
1999-04-30,7.0,7.0,6.5,6.5,62500,7.0,7.0,6.5,6.5,62500,0.0,1.0
1999-05-03,6.75,6.844,6.625,6.625,9400,6.75,6.844,6.625,6.625,9400,0.0,1.0
1999-05-04,6.375,6.75,6.375,6.75,18500,6.375,6.75,6.375,6.75,18500,0.0,1.0
1999-05-05,6.188,6.313,5.75,6.313,36900,6.188,6.313,5.75,6.313,36900,0.0,1.0
1999-05-06,6.375,6.375,6.0,6.0,8100,6.375,6.375,6.0,6.0,8100,0.0,1.0
1999-05-07,6.438,6.688,6.375,6.625,4900,6.438,6.688,6.375,6.625,4900,0.0,1.0
1999-05-10,6.0,6.453,5.938,6.438,34800,6.0,6.453,5.938,6.438,34800,0.0,1.0
1999-05-11,6.25,6.313,6.063,6.313,9700,6.25,6.313,6.063,6.313,9700,0.0,1.0
1999-05-12,6.125,6.313,5.938,6.313,14200,6.125,6.313,5.938,6.313,14200,0.0,1.0
1999-05-13,6.125,6.313,6.125,6.25,8600,6.125,6.313,6.125,6.25,8600,0.0,1.0
1999-05-14,5.875,6.313,5.875,6.313,8200,5.875,6.313,5.875,6.313,8200,0.0,1.0
1999-05-17,5.938,6.063,5.875,6.0,13200,5.938,6.063,5.875,6.0,13200,0.0,1.0
1999-05-18,6.563,7.313,5.875,5.875,46200,6.563,7.313,5.875,5.875,46200,0.0,1.0
1999-05-19,6.5,6.563,6.406,6.406,2200,6.5,6.563,6.406,6.406,2200,0.0,1.0
1999-05-20,6.313,6.688,6.25,6.688,7000,6.313,6.688,6.25,6.688,7000,0.0,1.0
1999-05-21,5.813,6.375,5.75,6.344,66100,5.813,6.375,5.75,6.344,66100,0.0,1.0
1999-05-24,5.75,6.0,5.75,5.938,15900,5.75,6.0,5.75,5.938,15900,0.0,1.0
1999-05-25,5.563,5.813,5.563,5.563,1600,5.563,5.813,5.563,5.563,1600,0.0,1.0
1999-05-26,6.063,6.063,5.563,5.625,44500,6.063,6.063,5.563,5.625,44500,0.0,1.0
1999-05-27,5.813,6.0,5.813,6.0,4600,5.813,6.0,5.813,6.0,4600,0.0,1.0
1999-05-28,6.0,6.0,5.75,6.0,19700,6.0,6.0,5.75,6.0,19700,0.0,1.0
1999-06-01,5.938,6.0,5.75,6.0,20100,5.938,6.0,5.75,6.0,20100,0.0,1.0
1999-06-02,5.563,6.0,5.375,5.75,111800,5.563,6.0,5.375,5.75,111800,0.0,1.0
1999-06-03,5.5,5.813,5.375,5.563,103600,5.5,5.813,5.375,5.563,103600,0.0,1.0
1999-06-04,5.594,5.625,5.5,5.5,124200,5.594,5.625,5.5,5.5,124200,0.0,1.0
1999-06-07,5.5,5.625,5.5,5.625,32200,5.5,5.625,5.5,5.625,32200,0.0,1.0
1999-06-08,5.516,5.625,5.5,5.563,27600,5.516,5.625,5.5,5.563,27600,0.0,1.0
1999-06-09,5.5,5.75,5.438,5.75,98000,5.5,5.75,5.438,5.75,98000,0.0,1.0
1999-06-10,5.344,5.375,5.25,5.375,61000,5.344,5.375,5.25,5.375,61000,0.0,1.0
1999-06-11,5.125,5.375,5.0,5.188,103200,5.125,5.375,5.0,5.188,103200,0.0,1.0
1999-06-14,4.875,5.25,4.875,5.25,86200,4.875,5.25,4.875,5.25,86200,0.0,1.0
1999-06-15,5.0,5.25,4.938,4.938,80900,5.0,5.25,4.938,4.938,80900,0.0,1.0
1999-06-16,5.375,5.375,5.125,5.25,89500,5.375,5.375,5.125,5.25,89500,0.0,1.0
1999-06-17,5.313,5.375,5.188,5.313,69700,5.313,5.375,5.188,5.313,69700,0.0,1.0
1999-06-18,5.375,5.75,5.125,5.625,99200,5.375,5.75,5.125,5.625,99200,0.0,1.0
1999-06-21,5.438,5.625,5.25,5.5,43300,5.438,5.625,5.25,5.5,43300,0.0,1.0
1999-06-22,5.313,5.563,5.25,5.5,53300,5.313,5.563,5.25,5.5,53300,0.0,1.0
1999-06-23,5.25,5.5,5.25,5.5,10100,5.25,5.5,5.25,5.5,10100,0.0,1.0
1999-06-24,5.188,5.313,5.188,5.25,105300,5.188,5.313,5.188,5.25,105300,0.0,1.0
1999-06-25,5.063,5.25,5.063,5.219,13100,5.063,5.25,5.063,5.219,13100,0.0,1.0
1999-06-28,5.313,5.313,5.063,5.063,22800,5.313,5.313,5.063,5.063,22800,0.0,1.0
1999-06-29,5.438,5.5,5.188,5.188,40900,5.438,5.5,5.188,5.188,40900,0.0,1.0
1999-06-30,6.0,6.25,5.438,5.5,54900,6.0,6.25,5.438,5.5,54900,0.0,1.0
1999-07-01,6.0,6.125,5.75,6.0,26300,6.0,6.125,5.75,6.0,26300,0.0,1.0
1999-07-02,5.719,5.781,5.688,5.75,9700,5.719,5.781,5.688,5.75,9700,0.0,1.0
1999-07-06,5.5,5.75,5.5,5.75,14100,5.5,5.75,5.5,5.75,14100,0.0,1.0
1999-07-07,5.313,5.625,5.25,5.438,15700,5.313,5.625,5.25,5.438,15700,0.0,1.0
1999-07-08,6.125,6.188,5.5,5.688,77800,6.125,6.188,5.5,5.688,77800,0.0,1.0
1999-07-09,5.75,6.25,5.75,6.25,7300,5.75,6.25,5.75,6.25,7300,0.0,1.0
1999-07-12,6.125,6.156,5.5,5.5,20800,6.125,6.156,5.5,5.5,20800,0.0,1.0
1999-07-13,6.0,6.188,6.0,6.0,32200,6.0,6.188,6.0,6.0,32200,0.0,1.0
1999-07-14,5.688,5.688,5.5,5.563,18500,5.688,5.688,5.5,5.563,18500,0.0,1.0
1999-07-15,6.0,6.0,5.688,5.688,38400,6.0,6.0,5.688,5.688,38400,0.0,1.0
1999-07-16,5.688,5.75,5.5,5.625,61000,5.688,5.75,5.5,5.625,61000,0.0,1.0
1999-07-19,6.0,6.0,5.563,5.563,22700,6.0,6.0,5.563,5.563,22700,0.0,1.0
1999-07-20,5.75,6.0,5.688,6.0,6400,5.75,6.0,5.688,6.0,6400,0.0,1.0
1999-07-21,5.875,5.875,5.656,5.875,7100,5.875,5.875,5.656,5.875,7100,0.0,1.0
1999-07-22,5.813,5.938,5.734,5.875,17900,5.813,5.938,5.734,5.875,17900,0.0,1.0
1999-07-23,5.563,5.656,5.531,5.656,24800,5.563,5.656,5.531,5.656,24800,0.0,1.0
1999-07-26,5.563,5.938,5.563,5.938,34000,5.563,5.938,5.563,5.938,34000,0.0,1.0
1999-07-27,5.625,5.875,5.5,5.5,8300,5.625,5.875,5.5,5.5,8300,0.0,1.0
1999-07-28,5.688,5.75,5.188,5.656,865300,5.688,5.75,5.188,5.656,865300,0.0,1.0
1999-07-29,5.719,5.719,5.703,5.703,5100,5.719,5.719,5.703,5.703,5100,0.0,1.0
1999-07-30,5.563,5.563,5.5,5.5,4800,5.563,5.563,5.5,5.5,4800,0.0,1.0
1999-08-02,5.875,5.875,5.5,5.563,17000,5.875,5.875,5.5,5.563,17000,0.0,1.0
1999-08-03,5.875,5.875,5.5,5.5,1600,5.875,5.875,5.5,5.5,1600,0.0,1.0
1999-08-04,5.875,5.875,5.5,5.5,2300,5.875,5.875,5.5,5.5,2300,0.0,1.0
1999-08-05,5.188,5.719,4.875,5.719,66500,5.188,5.719,4.875,5.719,66500,0.0,1.0
1999-08-06,5.563,5.75,5.438,5.625,22700,5.563,5.75,5.438,5.625,22700,0.0,1.0
1999-08-09,5.688,5.75,5.5,5.563,63600,5.688,5.75,5.5,5.563,63600,0.0,1.0
1999-08-10,5.563,5.563,5.5,5.563,27400,5.563,5.563,5.5,5.563,27400,0.0,1.0
1999-08-11,5.688,5.688,5.5,5.5,17100,5.688,5.688,5.5,5.5,17100,0.0,1.0
1999-08-12,5.563,5.688,5.563,5.625,11600,5.563,5.688,5.563,5.625,11600,0.0,1.0
1999-08-13,5.75,5.75,5.625,5.75,48900,5.75,5.75,5.625,5.75,48900,0.0,1.0
1999-08-16,5.813,5.875,5.656,5.656,13700,5.813,5.875,5.656,5.656,13700,0.0,1.0
1999-08-17,5.625,5.625,5.5,5.625,111200,5.625,5.625,5.5,5.625,111200,0.0,1.0
1999-08-18,5.75,5.938,5.656,5.656,15700,5.75,5.938,5.656,5.656,15700,0.0,1.0
1999-08-19,5.875,6.0,5.875,5.938,53800,5.875,6.0,5.875,5.938,53800,0.0,1.0
1999-08-20,5.906,6.0,5.813,5.813,12300,5.906,6.0,5.813,5.813,12300,0.0,1.0
1999-08-23,5.938,5.938,5.875,5.875,29200,5.938,5.938,5.875,5.875,29200,0.0,1.0
1999-08-24,5.938,5.938,5.75,5.75,27800,5.938,5.938,5.75,5.75,27800,0.0,1.0
1999-08-25,5.875,5.938,5.813,5.813,17400,5.875,5.938,5.813,5.813,17400,0.0,1.0
1999-08-26,5.875,5.875,5.875,5.875,1300,5.875,5.875,5.875,5.875,1300,0.0,1.0
1999-08-27,6.0,6.0,5.813,5.875,18600,6.0,6.0,5.813,5.875,18600,0.0,1.0
1999-08-30,5.906,5.969,5.906,5.969,5200,5.906,5.969,5.906,5.969,5200,0.0,1.0
1999-08-31,5.875,6.0,5.813,5.813,26200,5.875,6.0,5.813,5.813,26200,0.0,1.0
1999-09-01,5.688,5.813,5.375,5.813,111700,5.688,5.813,5.375,5.813,111700,0.0,1.0
1999-09-02,5.563,5.75,5.375,5.75,23000,5.563,5.75,5.375,5.75,23000,0.0,1.0
1999-09-03,5.625,5.625,5.5,5.625,16000,5.625,5.625,5.5,5.625,16000,0.0,1.0
1999-09-07,5.813,5.875,5.625,5.625,24800,5.813,5.875,5.625,5.625,24800,0.0,1.0
1999-09-08,5.875,5.875,5.5,5.625,34900,5.875,5.875,5.5,5.625,34900,0.0,1.0
1999-09-09,5.813,5.875,5.75,5.813,28300,5.813,5.875,5.75,5.813,28300,0.0,1.0
1999-09-10,5.688,5.875,5.688,5.875,43100,5.688,5.875,5.688,5.875,43100,0.0,1.0
1999-09-13,5.688,5.875,5.563,5.688,30600,5.688,5.875,5.563,5.688,30600,0.0,1.0
1999-09-14,5.813,5.813,5.563,5.625,29300,5.813,5.813,5.563,5.625,29300,0.0,1.0
1999-09-15,5.938,5.938,5.813,5.813,8400,5.938,5.938,5.813,5.813,8400,0.0,1.0
1999-09-16,5.563,5.813,5.563,5.75,25000,5.563,5.813,5.563,5.75,25000,0.0,1.0
1999-09-17,5.688,5.75,5.625,5.688,13500,5.688,5.75,5.625,5.688,13500,0.0,1.0
1999-09-20,5.75,5.813,5.75,5.813,400,5.75,5.813,5.75,5.813,400,0.0,1.0
1999-09-21,5.688,5.688,5.688,5.688,4800,5.688,5.688,5.688,5.688,4800,0.0,1.0
1999-09-22,5.625,5.625,5.625,5.625,1400,5.625,5.625,5.625,5.625,1400,0.0,1.0
1999-09-23,5.688,5.75,5.625,5.625,19300,5.688,5.75,5.625,5.625,19300,0.0,1.0
1999-09-24,5.75,5.875,5.625,5.625,25800,5.75,5.875,5.625,5.625,25800,0.0,1.0
1999-09-27,5.813,5.938,5.75,5.75,33400,5.813,5.938,5.75,5.75,33400,0.0,1.0
1999-09-28,5.625,5.813,5.625,5.813,17000,5.625,5.813,5.625,5.813,17000,0.0,1.0
1999-09-29,5.75,5.75,5.5,5.563,46000,5.75,5.75,5.5,5.563,46000,0.0,1.0
1999-09-30,6.0,6.0,5.625,5.625,55200,6.0,6.0,5.625,5.625,55200,0.0,1.0
1999-10-01,6.0,6.0,5.813,5.938,39400,6.0,6.0,5.813,5.938,39400,0.0,1.0
1999-10-04,5.875,5.875,5.625,5.875,17100,5.875,5.875,5.625,5.875,17100,0.0,1.0
1999-10-05,5.625,5.875,5.625,5.625,4500,5.625,5.875,5.625,5.625,4500,0.0,1.0
1999-10-06,5.813,5.875,5.625,5.625,29900,5.813,5.875,5.625,5.625,29900,0.0,1.0
1999-10-07,5.625,5.875,5.625,5.625,42000,5.625,5.875,5.625,5.625,42000,0.0,1.0
1999-10-08,5.375,5.625,5.313,5.516,53000,5.375,5.625,5.313,5.516,53000,0.0,1.0
1999-10-11,5.5,5.5,5.438,5.438,12900,5.5,5.5,5.438,5.438,12900,0.0,1.0
1999-10-12,5.375,5.5,5.375,5.438,18800,5.375,5.5,5.375,5.438,18800,0.0,1.0
1999-10-13,5.375,5.625,5.25,5.625,11500,5.375,5.625,5.25,5.625,11500,0.0,1.0
1999-10-14,5.125,5.375,5.125,5.25,15600,5.125,5.375,5.125,5.25,15600,0.0,1.0
1999-10-15,5.625,5.625,4.875,5.063,22900,5.625,5.625,4.875,5.063,22900,0.0,1.0
1999-10-18,5.094,5.375,5.0,5.125,7800,5.094,5.375,5.0,5.125,7800,0.0,1.0
1999-10-19,5.0,5.25,5.0,5.063,14000,5.0,5.25,5.0,5.063,14000,0.0,1.0
1999-10-20,5.5,5.5,4.938,5.0,12400,5.5,5.5,4.938,5.0,12400,0.0,1.0
1999-10-21,5.5,5.5,4.875,4.875,16600,5.5,5.5,4.875,4.875,16600,0.0,1.0
1999-10-22,4.75,4.875,3.5,4.75,182200,4.75,4.875,3.5,4.75,182200,0.0,1.0
1999-10-25,4.625,4.969,4.5,4.5,156300,4.625,4.969,4.5,4.5,156300,0.0,1.0
1999-10-26,4.75,4.75,4.625,4.625,9200,4.75,4.75,4.625,4.625,9200,0.0,1.0
1999-10-27,4.813,5.0,4.625,4.75,40100,4.813,5.0,4.625,4.75,40100,0.0,1.0
1999-10-28,4.75,5.0,4.625,5.0,15900,4.75,5.0,4.625,5.0,15900,0.0,1.0
1999-10-29,5.625,5.625,5.0,5.0,118900,5.625,5.625,5.0,5.0,118900,0.0,1.0
1999-11-01,5.0,5.375,5.0,5.375,10000,5.0,5.375,5.0,5.375,10000,0.0,1.0
1999-11-02,5.25,5.375,4.938,5.078,56700,5.25,5.375,4.938,5.078,56700,0.0,1.0
1999-11-03,5.063,5.156,4.938,5.156,6300,5.063,5.156,4.938,5.156,6300,0.0,1.0
1999-11-04,5.0,5.0,4.938,4.938,11200,5.0,5.0,4.938,4.938,11200,0.0,1.0
1999-11-05,4.75,5.0,4.75,5.0,10500,4.75,5.0,4.75,5.0,10500,0.0,1.0
1999-11-08,4.75,4.875,4.625,4.813,14800,4.75,4.875,4.625,4.813,14800,0.0,1.0
1999-11-09,4.563,5.0,4.5,5.0,18800,4.563,5.0,4.5,5.0,18800,0.0,1.0
1999-11-10,4.875,4.875,4.5,4.5,5400,4.875,4.875,4.5,4.5,5400,0.0,1.0
1999-11-11,4.75,5.0,4.688,4.688,85000,4.75,5.0,4.688,4.688,85000,0.0,1.0
1999-11-12,4.75,4.875,4.75,4.844,36500,4.75,4.875,4.75,4.844,36500,0.0,1.0
1999-11-15,4.75,4.844,4.75,4.813,54000,4.75,4.844,4.75,4.813,54000,0.0,1.0
1999-11-16,4.75,4.938,4.75,4.75,10300,4.75,4.938,4.75,4.75,10300,0.0,1.0
1999-11-17,4.5,4.75,4.25,4.375,70600,4.5,4.75,4.25,4.375,70600,0.0,1.0
1999-11-18,4.0,4.563,3.75,4.375,105900,4.0,4.563,3.75,4.375,105900,0.0,1.0
1999-11-19,4.0,4.25,3.875,4.094,154900,4.0,4.25,3.875,4.094,154900,0.0,1.0
1999-11-22,3.938,4.125,3.875,3.938,50700,3.938,4.125,3.875,3.938,50700,0.0,1.0
1999-11-23,3.969,4.0,3.938,3.938,28300,3.969,4.0,3.938,3.938,28300,0.0,1.0
1999-11-24,3.938,4.125,3.938,4.0,38300,3.938,4.125,3.938,4.0,38300,0.0,1.0
1999-11-26,4.031,4.031,4.0,4.0,2200,4.031,4.031,4.0,4.0,2200,0.0,1.0
1999-11-29,4.063,4.063,3.938,3.938,20400,4.063,4.063,3.938,3.938,20400,0.0,1.0
1999-11-30,4.0,4.063,3.938,4.063,62100,4.0,4.063,3.938,4.063,62100,0.0,1.0
1999-12-01,4.063,4.063,3.938,3.938,27900,4.063,4.063,3.938,3.938,27900,0.0,1.0
1999-12-02,4.0,4.063,3.875,3.938,21800,4.0,4.063,3.875,3.938,21800,0.0,1.0
1999-12-03,3.938,4.063,3.875,4.0,47800,3.938,4.063,3.875,4.0,47800,0.0,1.0
1999-12-06,3.625,4.063,3.5,4.0,123200,3.625,4.063,3.5,4.0,123200,0.0,1.0
1999-12-07,3.438,3.875,3.375,3.75,88700,3.438,3.875,3.375,3.75,88700,0.0,1.0
1999-12-08,3.25,3.563,3.125,3.375,133600,3.25,3.563,3.125,3.375,133600,0.0,1.0
1999-12-09,3.344,3.563,3.0,3.125,141900,3.344,3.563,3.0,3.125,141900,0.0,1.0
1999-12-10,3.5,3.5,3.313,3.313,77100,3.5,3.5,3.313,3.313,77100,0.0,1.0
1999-12-13,3.344,3.969,3.344,3.781,242200,3.344,3.969,3.344,3.781,242200,0.0,1.0
1999-12-14,3.5,3.75,3.313,3.313,69200,3.5,3.75,3.313,3.313,69200,0.0,1.0
1999-12-15,3.25,3.75,3.188,3.375,32700,3.25,3.75,3.188,3.375,32700,0.0,1.0
1999-12-16,3.375,3.5,3.125,3.25,297400,3.375,3.5,3.125,3.25,297400,0.0,1.0
1999-12-17,3.438,3.5,3.219,3.313,91200,3.438,3.5,3.219,3.313,91200,0.0,1.0
1999-12-20,3.375,3.625,3.25,3.25,81300,3.375,3.625,3.25,3.25,81300,0.0,1.0
1999-12-21,3.25,3.5,3.25,3.375,60100,3.25,3.5,3.25,3.375,60100,0.0,1.0
1999-12-22,3.375,3.5,3.25,3.25,157800,3.375,3.5,3.25,3.25,157800,0.0,1.0
1999-12-23,3.5,3.75,3.281,3.281,84500,3.5,3.75,3.281,3.281,84500,0.0,1.0
1999-12-27,3.531,3.625,3.375,3.438,254900,3.531,3.625,3.375,3.438,254900,0.0,1.0
1999-12-28,3.75,3.938,3.5,3.563,126900,3.75,3.938,3.5,3.563,126900,0.0,1.0
1999-12-29,3.688,3.75,3.625,3.625,38800,3.688,3.75,3.625,3.625,38800,0.0,1.0
1999-12-30,3.5,3.75,3.5,3.688,163000,3.5,3.75,3.5,3.688,163000,0.0,1.0
1999-12-31,3.688,3.75,3.5,3.5,42200,3.688,3.75,3.5,3.5,42200,0.0,1.0
2000-01-03,3.75,3.813,3.75,3.75,20200,3.75,3.813,3.75,3.75,20200,0.0,1.0
2000-01-04,3.719,3.75,3.625,3.688,34800,3.719,3.75,3.625,3.688,34800,0.0,1.0
2000-01-05,3.813,3.875,3.563,3.719,10700,3.813,3.875,3.563,3.719,10700,0.0,1.0
2000-01-06,3.938,3.938,3.688,3.875,508200,3.938,3.938,3.688,3.875,508200,0.0,1.0
2000-01-07,3.875,3.938,3.75,3.938,12100,3.875,3.938,3.75,3.938,12100,0.0,1.0
2000-01-10,3.813,3.938,3.75,3.875,17100,3.813,3.938,3.75,3.875,17100,0.0,1.0
2000-01-11,3.813,3.938,3.813,3.906,39500,3.813,3.938,3.813,3.906,39500,0.0,1.0
2000-01-12,3.625,3.844,3.625,3.813,89700,3.625,3.844,3.625,3.813,89700,0.0,1.0
2000-01-13,3.75,3.813,3.656,3.688,36500,3.75,3.813,3.656,3.688,36500,0.0,1.0
2000-01-14,4.125,4.5,3.813,3.813,45300,4.125,4.5,3.813,3.813,45300,0.0,1.0
2000-01-18,4.0,4.125,3.875,4.063,164200,4.0,4.125,3.875,4.063,164200,0.0,1.0
2000-01-19,4.313,4.375,4.125,4.25,27800,4.313,4.375,4.125,4.25,27800,0.0,1.0
2000-01-20,4.25,4.5,4.188,4.188,4100,4.25,4.5,4.188,4.188,4100,0.0,1.0
2000-01-21,4.875,4.875,4.188,4.219,31600,4.875,4.875,4.188,4.219,31600,0.0,1.0
2000-01-24,5.5,6.0,4.75,5.0,374300,5.5,6.0,4.75,5.0,374300,0.0,1.0
2000-01-25,4.625,5.75,4.5,5.75,45200,4.625,5.75,4.5,5.75,45200,0.0,1.0
2000-01-26,4.906,5.0,4.625,4.969,29100,4.906,5.0,4.625,4.969,29100,0.0,1.0
2000-01-27,4.719,4.875,4.563,4.875,329500,4.719,4.875,4.563,4.875,329500,0.0,1.0
2000-01-28,4.625,4.734,4.625,4.719,59100,4.625,4.734,4.625,4.719,59100,0.0,1.0
2000-01-31,4.5,4.781,4.438,4.438,34800,4.5,4.781,4.438,4.438,34800,0.0,1.0
2000-02-01,4.813,4.875,4.5,4.5,109800,4.813,4.875,4.5,4.5,109800,0.0,1.0
2000-02-02,4.875,4.938,4.625,4.938,57500,4.875,4.938,4.625,4.938,57500,0.0,1.0
2000-02-03,4.813,4.875,4.688,4.75,217400,4.813,4.875,4.688,4.75,217400,0.0,1.0
2000-02-04,4.688,4.875,4.5,4.813,88600,4.688,4.875,4.5,4.813,88600,0.0,1.0
2000-02-07,5.125,5.125,4.563,4.594,60400,5.125,5.125,4.563,4.594,60400,0.0,1.0
2000-02-08,4.875,5.188,4.75,5.0,88100,4.875,5.188,4.75,5.0,88100,0.0,1.0
2000-02-09,4.672,5.0,4.672,5.0,25700,4.672,5.0,4.672,5.0,25700,0.0,1.0
2000-02-10,4.688,4.75,4.5,4.719,30500,4.688,4.75,4.5,4.719,30500,0.0,1.0
2000-02-11,4.531,4.938,4.5,4.5,39700,4.531,4.938,4.5,4.5,39700,0.0,1.0
2000-02-14,4.625,5.0,4.531,5.0,20000,4.625,5.0,4.531,5.0,20000,0.0,1.0
2000-02-15,4.563,4.625,4.375,4.625,84700,4.563,4.625,4.375,4.625,84700,0.0,1.0
2000-02-16,4.688,4.75,4.531,4.563,11000,4.688,4.75,4.531,4.563,11000,0.0,1.0
2000-02-17,4.719,4.719,4.375,4.375,18100,4.719,4.719,4.375,4.375,18100,0.0,1.0
2000-02-18,4.719,4.75,4.5,4.75,57900,4.719,4.75,4.5,4.75,57900,0.0,1.0
2000-02-22,4.625,4.75,4.438,4.75,32000,4.625,4.75,4.438,4.75,32000,0.0,1.0
2000-02-23,4.563,4.75,4.563,4.688,162200,4.563,4.75,4.563,4.688,162200,0.0,1.0
2000-02-24,4.688,4.688,4.563,4.625,25900,4.688,4.688,4.563,4.625,25900,0.0,1.0
2000-02-25,4.75,4.75,4.5,4.688,11500,4.75,4.75,4.5,4.688,11500,0.0,1.0
2000-02-28,4.875,4.875,4.563,4.563,20000,4.875,4.875,4.563,4.563,20000,0.0,1.0
2000-02-29,5.5,5.5,4.688,4.688,60400,5.5,5.5,4.688,4.688,60400,0.0,1.0
2000-03-01,4.563,5.5,4.563,5.25,38500,4.563,5.5,4.563,5.25,38500,0.0,1.0
2000-03-02,4.75,5.0,4.625,5.0,89500,4.75,5.0,4.625,5.0,89500,0.0,1.0
2000-03-03,4.438,4.938,4.438,4.813,62000,4.438,4.938,4.438,4.813,62000,0.0,1.0
2000-03-06,4.625,4.625,4.5,4.5,65800,4.625,4.625,4.5,4.5,65800,0.0,1.0
2000-03-07,4.688,4.688,4.563,4.563,20100,4.688,4.688,4.563,4.563,20100,0.0,1.0
2000-03-08,4.563,4.75,4.563,4.625,60000,4.563,4.75,4.563,4.625,60000,0.0,1.0
2000-03-09,4.75,4.75,4.563,4.75,7800,4.75,4.75,4.563,4.75,7800,0.0,1.0
2000-03-10,4.75,4.875,4.563,4.563,23500,4.75,4.875,4.563,4.563,23500,0.0,1.0
2000-03-13,4.625,4.813,4.5,4.75,9700,4.625,4.813,4.5,4.75,9700,0.0,1.0
2000-03-14,4.828,4.828,4.688,4.688,35200,4.828,4.828,4.688,4.688,35200,0.0,1.0
2000-03-15,4.625,4.844,4.375,4.844,31500,4.625,4.844,4.375,4.844,31500,0.0,1.0
2000-03-16,5.031,5.031,4.688,4.875,48000,5.031,5.031,4.688,4.875,48000,0.0,1.0
2000-03-17,5.0,5.25,4.594,4.688,115800,5.0,5.25,4.594,4.688,115800,0.0,1.0
2000-03-20,4.0,5.25,3.875,4.813,98700,4.0,5.25,3.875,4.813,98700,0.0,1.0
2000-03-21,4.875,4.875,4.0,4.0,8100,4.875,4.875,4.0,4.0,8100,0.0,1.0
2000-03-22,4.875,4.984,4.625,4.75,17000,4.875,4.984,4.625,4.75,17000,0.0,1.0
2000-03-23,5.25,5.25,4.719,4.938,31700,5.25,5.25,4.719,4.938,31700,0.0,1.0
2000-03-24,5.0,5.0,4.875,4.875,4900,5.0,5.0,4.875,4.875,4900,0.0,1.0
2000-03-27,4.5,4.875,4.375,4.875,66700,4.5,4.875,4.375,4.875,66700,0.0,1.0
2000-03-28,4.5,4.719,4.5,4.5,20200,4.5,4.719,4.5,4.5,20200,0.0,1.0
2000-03-29,4.625,5.25,4.5,4.563,59100,4.625,5.25,4.5,4.563,59100,0.0,1.0
2000-03-30,5.063,5.063,4.875,5.0,30200,5.063,5.063,4.875,5.0,30200,0.0,1.0
2000-03-31,5.438,5.438,5.0,5.063,42500,5.438,5.438,5.0,5.063,42500,0.0,1.0
2000-04-03,5.438,5.438,5.125,5.438,75900,5.438,5.438,5.125,5.438,75900,0.0,1.0
2000-04-04,5.375,5.438,5.188,5.438,127200,5.375,5.438,5.188,5.438,127200,0.0,1.0
2000-04-05,5.406,5.438,5.188,5.188,39000,5.406,5.438,5.188,5.188,39000,0.0,1.0
2000-04-06,5.438,5.5,5.313,5.438,72600,5.438,5.5,5.313,5.438,72600,0.0,1.0
2000-04-07,5.563,5.563,5.344,5.438,54300,5.563,5.563,5.344,5.438,54300,0.0,1.0
2000-04-10,5.344,5.625,5.344,5.375,43500,5.344,5.625,5.344,5.375,43500,0.0,1.0
2000-04-11,5.438,5.625,5.375,5.375,11700,5.438,5.625,5.375,5.375,11700,0.0,1.0
2000-04-12,5.25,5.5,5.0,5.5,35300,5.25,5.5,5.0,5.5,35300,0.0,1.0
2000-04-13,5.0,5.188,4.813,4.813,18900,5.0,5.188,4.813,4.813,18900,0.0,1.0
2000-04-14,5.063,5.375,4.875,4.938,57000,5.063,5.375,4.875,4.938,57000,0.0,1.0
2000-04-17,4.875,5.188,4.656,4.875,39200,4.875,5.188,4.656,4.875,39200,0.0,1.0
2000-04-18,5.25,5.25,4.766,4.828,27200,5.25,5.25,4.766,4.828,27200,0.0,1.0
2000-04-19,4.875,5.438,4.875,5.375,16300,4.875,5.438,4.875,5.375,16300,0.0,1.0
2000-04-20,5.25,5.5,5.0,5.0,54800,5.25,5.5,5.0,5.0,54800,0.0,1.0
2000-04-24,5.125,5.125,4.656,4.656,14600,5.125,5.125,4.656,4.656,14600,0.0,1.0
2000-04-25,5.0,5.125,4.75,4.875,6900,5.0,5.125,4.75,4.875,6900,0.0,1.0
2000-04-26,5.094,5.125,4.75,4.75,55700,5.094,5.125,4.75,4.75,55700,0.0,1.0
2000-04-27,5.063,5.219,4.813,4.938,86400,5.063,5.219,4.813,4.938,86400,0.0,1.0
2000-04-28,5.25,5.25,4.875,4.875,13600,5.25,5.25,4.875,4.875,13600,0.0,1.0
2000-05-01,5.125,5.188,4.875,4.875,187200,5.125,5.188,4.875,4.875,187200,0.0,1.0
2000-05-02,5.0,5.25,4.969,4.969,28600,5.0,5.25,4.969,4.969,28600,0.0,1.0
2000-05-03,5.438,5.438,5.063,5.125,30100,5.438,5.438,5.063,5.125,30100,0.0,1.0
2000-05-04,5.25,5.5,5.25,5.5,55800,5.25,5.5,5.25,5.5,55800,0.0,1.0
2000-05-05,5.438,5.5,5.375,5.438,89200,5.438,5.5,5.375,5.438,89200,0.0,1.0
2000-05-08,5.375,5.5,5.313,5.313,10200,5.375,5.5,5.313,5.313,10200,0.0,1.0
2000-05-09,5.531,5.75,5.406,5.5,22100,5.531,5.75,5.406,5.5,22100,0.0,1.0
2000-05-10,5.438,5.75,5.438,5.469,2700,5.438,5.75,5.438,5.469,2700,0.0,1.0
2000-05-11,5.438,5.438,5.438,5.438,1200,5.438,5.438,5.438,5.438,1200,0.0,1.0
2000-05-12,5.406,5.75,5.375,5.375,6200,5.406,5.75,5.375,5.375,6200,0.0,1.0
2000-05-15,5.438,5.813,5.375,5.375,11500,5.438,5.813,5.375,5.375,11500,0.0,1.0
2000-05-16,5.688,5.75,5.563,5.672,9300,5.688,5.75,5.563,5.672,9300,0.0,1.0
2000-05-17,5.625,5.688,5.375,5.375,19600,5.625,5.688,5.375,5.375,19600,0.0,1.0
2000-05-18,5.594,5.688,5.438,5.438,23100,5.594,5.688,5.438,5.438,23100,0.0,1.0
2000-05-19,5.5,5.563,5.25,5.344,15500,5.5,5.563,5.25,5.344,15500,0.0,1.0
2000-05-22,5.625,5.688,5.375,5.375,11900,5.625,5.688,5.375,5.375,11900,0.0,1.0
2000-05-23,5.375,5.563,5.375,5.375,7600,5.375,5.563,5.375,5.375,7600,0.0,1.0
2000-05-24,5.375,5.563,5.125,5.375,47400,5.375,5.563,5.125,5.375,47400,0.0,1.0
2000-05-25,5.375,5.438,5.375,5.375,111700,5.375,5.438,5.375,5.375,111700,0.0,1.0
2000-05-26,5.375,5.5,5.25,5.375,15900,5.375,5.5,5.25,5.375,15900,0.0,1.0
2000-05-30,5.375,5.375,5.375,5.375,12400,5.375,5.375,5.375,5.375,12400,0.0,1.0
2000-05-31,5.5,5.563,5.25,5.25,15600,5.5,5.563,5.25,5.25,15600,0.0,1.0
2000-06-01,5.563,5.625,5.438,5.469,36000,5.563,5.625,5.438,5.469,36000,0.0,1.0
2000-06-02,5.75,5.75,5.5,5.531,34300,5.75,5.75,5.5,5.531,34300,0.0,1.0
2000-06-05,5.25,5.625,5.25,5.625,10700,5.25,5.625,5.25,5.625,10700,0.0,1.0
2000-06-06,5.5,5.625,5.375,5.625,254900,5.5,5.625,5.375,5.625,254900,0.0,1.0
2000-06-07,5.0,5.375,5.0,5.375,87200,5.0,5.375,5.0,5.375,87200,0.0,1.0
2000-06-08,4.938,5.5,4.875,5.25,163300,4.938,5.5,4.875,5.25,163300,0.0,1.0
2000-06-09,5.688,5.75,5.0,5.0,86700,5.688,5.75,5.0,5.0,86700,0.0,1.0
2000-06-12,5.5,5.5,5.5,5.5,2000,5.5,5.5,5.5,5.5,2000,0.0,1.0
2000-06-13,5.438,5.5,5.125,5.125,12400,5.438,5.5,5.125,5.125,12400,0.0,1.0
2000-06-14,5.375,5.375,5.375,5.375,5100,5.375,5.375,5.375,5.375,5100,0.0,1.0
2000-06-15,5.75,5.75,5.125,5.125,179200,5.75,5.75,5.125,5.125,179200,0.0,1.0
2000-06-16,5.656,5.75,5.5,5.75,147700,5.656,5.75,5.5,5.75,147700,0.0,1.0
2000-06-19,5.594,5.688,5.5,5.563,48200,5.594,5.688,5.5,5.563,48200,0.0,1.0
2000-06-20,5.563,5.625,5.5,5.563,22900,5.563,5.625,5.5,5.563,22900,0.0,1.0
2000-06-21,5.438,5.625,5.438,5.563,45200,5.438,5.625,5.438,5.563,45200,0.0,1.0
2000-06-22,5.438,5.563,5.375,5.469,199300,5.438,5.563,5.375,5.469,199300,0.0,1.0
2000-06-23,5.313,5.438,5.313,5.406,101700,5.313,5.438,5.313,5.406,101700,0.0,1.0
2000-06-26,4.906,5.125,4.781,4.813,125700,4.906,5.125,4.781,4.813,125700,0.0,1.0
2000-06-27,5.0,5.125,4.938,5.125,10600,5.0,5.125,4.938,5.125,10600,0.0,1.0
2000-06-28,5.0,5.094,4.813,4.969,19600,5.0,5.094,4.813,4.969,19600,0.0,1.0
2000-06-29,4.781,4.875,4.5,4.875,38000,4.781,4.875,4.5,4.875,38000,0.0,1.0
2000-06-30,5.563,6.0,4.75,4.75,97500,5.563,6.0,4.75,4.75,97500,0.0,1.0
2000-07-03,5.563,5.563,5.188,5.313,22200,5.563,5.563,5.188,5.313,22200,0.0,1.0
2000-07-05,5.313,5.563,5.25,5.5,35300,5.313,5.563,5.25,5.5,35300,0.0,1.0
2000-07-06,5.438,5.438,5.188,5.188,15700,5.438,5.438,5.188,5.188,15700,0.0,1.0
2000-07-07,5.5,5.563,5.438,5.438,43300,5.5,5.563,5.438,5.438,43300,0.0,1.0
2000-07-10,5.531,5.625,5.438,5.438,123400,5.531,5.625,5.438,5.438,123400,0.0,1.0
2000-07-11,5.563,5.656,5.5,5.531,209900,5.563,5.656,5.5,5.531,209900,0.0,1.0
2000-07-12,5.625,5.688,5.438,5.5,311100,5.625,5.688,5.438,5.5,311100,0.0,1.0
2000-07-13,5.688,5.75,5.625,5.75,614300,5.688,5.75,5.625,5.75,614300,0.0,1.0
2000-07-14,6.0,6.0,5.688,5.688,28300,6.0,6.0,5.688,5.688,28300,0.0,1.0
2000-07-17,5.813,6.0,5.813,6.0,13800,5.813,6.0,5.813,6.0,13800,0.0,1.0
2000-07-18,5.781,5.875,5.375,5.719,24900,5.781,5.875,5.375,5.719,24900,0.0,1.0
2000-07-19,5.625,5.75,5.5,5.625,2700,5.625,5.75,5.5,5.625,2700,0.0,1.0
2000-07-20,5.563,6.0,5.563,5.891,31600,5.563,6.0,5.563,5.891,31600,0.0,1.0
2000-07-21,6.063,6.313,5.563,5.563,55600,6.063,6.313,5.563,5.563,55600,0.0,1.0
2000-07-24,5.813,6.25,5.75,6.125,20700,5.813,6.25,5.75,6.125,20700,0.0,1.0
2000-07-25,5.375,6.0,5.375,5.813,69500,5.375,6.0,5.375,5.813,69500,0.0,1.0
2000-07-26,6.0,6.0,5.438,5.813,40700,6.0,6.0,5.438,5.813,40700,0.0,1.0
2000-07-27,5.938,6.0,5.938,6.0,16000,5.938,6.0,5.938,6.0,16000,0.0,1.0
2000-07-28,6.0,6.063,5.938,5.938,9600,6.0,6.063,5.938,5.938,9600,0.0,1.0
2000-07-31,6.063,6.063,6.0,6.0,4100,6.063,6.063,6.0,6.0,4100,0.0,1.0
2000-08-01,6.0,6.125,5.875,5.938,69600,6.0,6.125,5.875,5.938,69600,0.0,1.0
2000-08-02,5.938,5.938,5.938,5.938,400,5.938,5.938,5.938,5.938,400,0.0,1.0
2000-08-03,5.875,6.188,5.875,5.906,19700,5.875,6.188,5.875,5.906,19700,0.0,1.0
2000-08-04,5.938,6.031,5.938,6.031,27900,5.938,6.031,5.938,6.031,27900,0.0,1.0
2000-08-07,6.125,6.125,6.0,6.0,28000,6.125,6.125,6.0,6.0,28000,0.0,1.0
2000-08-08,6.0,6.0,5.875,5.875,24600,6.0,6.0,5.875,5.875,24600,0.0,1.0
2000-08-09,6.063,6.125,5.938,6.0,56800,6.063,6.125,5.938,6.0,56800,0.0,1.0
2000-08-10,6.188,6.188,6.0,6.0,7900,6.188,6.188,6.0,6.0,7900,0.0,1.0
2000-08-11,6.188,6.188,6.094,6.094,15600,6.188,6.188,6.094,6.094,15600,0.0,1.0
2000-08-14,6.188,6.234,6.063,6.234,19100,6.188,6.234,6.063,6.234,19100,0.0,1.0
2000-08-15,6.125,6.125,6.125,6.125,1500,6.125,6.125,6.125,6.125,1500,0.0,1.0
2000-08-16,6.125,6.125,6.125,6.125,1900,6.125,6.125,6.125,6.125,1900,0.0,1.0
2000-08-17,6.406,6.406,6.25,6.25,4200,6.406,6.406,6.25,6.25,4200,0.0,1.0
2000-08-18,6.438,6.625,6.313,6.438,20800,6.438,6.625,6.313,6.438,20800,0.0,1.0
2000-08-21,6.438,6.438,6.438,6.438,0,6.438,6.438,6.438,6.438,0,0.0,1.0
2000-08-22,6.25,6.313,6.25,6.313,2400,6.25,6.313,6.25,6.313,2400,0.0,1.0
2000-08-23,6.25,6.313,6.125,6.25,53600,6.25,6.313,6.125,6.25,53600,0.0,1.0
2000-08-24,6.313,6.313,6.188,6.188,41100,6.313,6.313,6.188,6.188,41100,0.0,1.0
2000-08-25,6.313,6.813,6.313,6.813,1700,6.313,6.813,6.313,6.813,1700,0.0,1.0
2000-08-28,6.375,6.625,6.25,6.438,48400,6.375,6.625,6.25,6.438,48400,0.0,1.0
2000-08-29,6.25,6.313,6.125,6.25,23000,6.25,6.313,6.125,6.25,23000,0.0,1.0
2000-08-30,6.25,6.25,6.125,6.125,30500,6.25,6.25,6.125,6.125,30500,0.0,1.0
2000-08-31,6.0,6.25,6.0,6.25,18500,6.0,6.25,6.0,6.25,18500,0.0,1.0
2000-09-01,6.125,6.125,6.125,6.125,200,6.125,6.125,6.125,6.125,200,0.0,1.0
2000-09-05,6.125,6.188,6.125,6.125,9300,6.125,6.188,6.125,6.125,9300,0.0,1.0
2000-09-06,6.0,6.188,6.0,6.125,14400,6.0,6.188,6.0,6.125,14400,0.0,1.0
2000-09-07,6.25,6.313,5.875,6.0,56500,6.25,6.313,5.875,6.0,56500,0.0,1.0
2000-09-08,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2000-09-11,6.156,6.313,5.938,6.188,9600,6.156,6.313,5.938,6.188,9600,0.0,1.0
2000-09-12,6.156,6.156,6.156,6.156,0,6.156,6.156,6.156,6.156,0,0.0,1.0
2000-09-13,6.188,6.188,6.188,6.188,700,6.188,6.188,6.188,6.188,700,0.0,1.0
2000-09-14,6.188,6.188,6.125,6.188,700,6.188,6.188,6.125,6.188,700,0.0,1.0
2000-09-15,6.406,6.5,6.25,6.25,40900,6.406,6.5,6.25,6.25,40900,0.0,1.0
2000-09-18,6.375,6.563,6.375,6.438,4500,6.375,6.563,6.375,6.438,4500,0.0,1.0
2000-09-19,6.625,6.625,6.375,6.375,20300,6.625,6.625,6.375,6.375,20300,0.0,1.0
2000-09-20,6.688,6.688,6.5,6.5,44200,6.688,6.688,6.5,6.5,44200,0.0,1.0
2000-09-21,6.563,6.688,6.5,6.688,35500,6.563,6.688,6.5,6.688,35500,0.0,1.0
2000-09-22,6.5,6.531,6.375,6.375,17200,6.5,6.531,6.375,6.375,17200,0.0,1.0
2000-09-25,6.438,6.5,6.438,6.438,13300,6.438,6.5,6.438,6.438,13300,0.0,1.0
2000-09-26,6.438,6.438,6.438,6.438,3100,6.438,6.438,6.438,6.438,3100,0.0,1.0
2000-09-27,6.438,6.438,6.438,6.438,22400,6.438,6.438,6.438,6.438,22400,0.0,1.0
2000-09-28,6.375,6.5,6.375,6.375,13500,6.375,6.5,6.375,6.375,13500,0.0,1.0
2000-09-29,6.313,6.406,6.25,6.406,9200,6.313,6.406,6.25,6.406,9200,0.0,1.0
2000-10-02,6.125,6.25,6.0,6.25,10900,6.125,6.25,6.0,6.25,10900,0.0,1.0
2000-10-03,6.063,6.063,5.938,6.0,47100,6.063,6.063,5.938,6.0,47100,0.0,1.0
2000-10-04,6.125,6.25,6.063,6.063,50500,6.125,6.25,6.063,6.063,50500,0.0,1.0
2000-10-05,6.125,6.25,6.0,6.063,44600,6.125,6.25,6.0,6.063,44600,0.0,1.0
2000-10-06,6.063,6.094,6.0,6.0,10300,6.063,6.094,6.0,6.0,10300,0.0,1.0
2000-10-09,6.094,6.094,6.063,6.063,500,6.094,6.094,6.063,6.063,500,0.0,1.0
2000-10-10,6.031,6.063,6.0,6.047,28700,6.031,6.063,6.0,6.047,28700,0.0,1.0
2000-10-11,6.188,6.188,6.0,6.0,11300,6.188,6.188,6.0,6.0,11300,0.0,1.0
2000-10-12,6.0,6.125,6.0,6.125,26000,6.0,6.125,6.0,6.125,26000,0.0,1.0
2000-10-13,6.125,6.125,6.0,6.0,20000,6.125,6.125,6.0,6.0,20000,0.0,1.0
2000-10-16,6.125,6.188,6.0,6.172,49500,6.125,6.188,6.0,6.172,49500,0.0,1.0
2000-10-17,5.938,6.063,5.875,6.063,274000,5.938,6.063,5.875,6.063,274000,0.0,1.0
2000-10-18,5.938,5.938,5.938,5.938,1000,5.938,5.938,5.938,5.938,1000,0.0,1.0
2000-10-19,6.0,6.0,5.938,5.938,37500,6.0,6.0,5.938,5.938,37500,0.0,1.0
2000-10-20,5.969,6.031,5.938,5.938,21200,5.969,6.031,5.938,5.938,21200,0.0,1.0
2000-10-23,6.0,6.0,5.938,5.969,28200,6.0,6.0,5.938,5.969,28200,0.0,1.0
2000-10-24,5.938,5.938,5.938,5.938,9200,5.938,5.938,5.938,5.938,9200,0.0,1.0
2000-10-25,6.125,6.125,5.938,5.938,6500,6.125,6.125,5.938,5.938,6500,0.0,1.0
2000-10-26,5.938,6.0,5.938,5.938,8400,5.938,6.0,5.938,5.938,8400,0.0,1.0
2000-10-27,5.938,6.0,5.938,5.953,3000,5.938,6.0,5.938,5.953,3000,0.0,1.0
2000-10-30,6.0,6.125,6.0,6.0,5500,6.0,6.125,6.0,6.0,5500,0.0,1.0
2000-10-31,6.125,6.25,6.0,6.125,16800,6.125,6.25,6.0,6.125,16800,0.0,1.0
2000-11-01,6.063,6.25,6.063,6.25,14400,6.063,6.25,6.063,6.25,14400,0.0,1.0
2000-11-02,5.938,6.0,5.938,5.938,32500,5.938,6.0,5.938,5.938,32500,0.0,1.0
2000-11-03,5.938,5.938,5.688,5.875,88200,5.938,5.938,5.688,5.875,88200,0.0,1.0
2000-11-06,6.0,6.0,5.875,5.875,43400,6.0,6.0,5.875,5.875,43400,0.0,1.0
2000-11-07,6.0,6.0,5.938,6.0,63100,6.0,6.0,5.938,6.0,63100,0.0,1.0
2000-11-08,5.938,6.0,5.938,6.0,30800,5.938,6.0,5.938,6.0,30800,0.0,1.0
2000-11-09,6.0,6.0,5.938,5.938,9800,6.0,6.0,5.938,5.938,9800,0.0,1.0
2000-11-10,6.0,6.0,5.938,6.0,18800,6.0,6.0,5.938,6.0,18800,0.0,1.0
2000-11-13,6.0,6.063,6.0,6.063,14200,6.0,6.063,6.0,6.063,14200,0.0,1.0
2000-11-14,6.0,6.0,5.969,5.969,2900,6.0,6.0,5.969,5.969,2900,0.0,1.0
2000-11-15,5.969,6.063,5.969,6.063,20100,5.969,6.063,5.969,6.063,20100,0.0,1.0
2000-11-16,5.969,6.063,5.969,5.969,13300,5.969,6.063,5.969,5.969,13300,0.0,1.0
2000-11-17,5.969,6.063,5.969,6.063,43300,5.969,6.063,5.969,6.063,43300,0.0,1.0
2000-11-20,5.938,6.0,5.938,5.969,1200,5.938,6.0,5.938,5.969,1200,0.0,1.0
2000-11-21,5.938,5.938,5.938,5.938,1400,5.938,5.938,5.938,5.938,1400,0.0,1.0
2000-11-22,5.938,5.938,5.938,5.938,52300,5.938,5.938,5.938,5.938,52300,0.0,1.0
2000-11-24,6.0,6.0,5.938,6.0,6100,6.0,6.0,5.938,6.0,6100,0.0,1.0
2000-11-27,5.938,5.938,5.938,5.938,800,5.938,5.938,5.938,5.938,800,0.0,1.0
2000-11-28,5.938,5.938,5.938,5.938,1900,5.938,5.938,5.938,5.938,1900,0.0,1.0
2000-11-29,6.0,6.063,5.938,6.0,19300,6.0,6.063,5.938,6.0,19300,0.0,1.0
2000-11-30,5.375,6.0,5.375,5.875,14200,5.375,6.0,5.375,5.875,14200,0.0,1.0
2000-12-01,5.063,5.5,5.0,5.5,17800,5.063,5.5,5.0,5.5,17800,0.0,1.0
2000-12-04,4.375,4.563,4.25,4.5,35900,4.375,4.563,4.25,4.5,35900,0.0,1.0
2000-12-05,4.5,4.5,4.375,4.5,26000,4.5,4.5,4.375,4.5,26000,0.0,1.0
2000-12-06,4.5,4.75,4.5,4.75,11100,4.5,4.75,4.5,4.75,11100,0.0,1.0
2000-12-07,4.688,4.688,4.563,4.688,7000,4.688,4.688,4.563,4.688,7000,0.0,1.0
2000-12-08,5.063,5.063,4.719,4.719,13400,5.063,5.063,4.719,4.719,13400,0.0,1.0
2000-12-11,5.063,5.125,4.938,4.938,8200,5.063,5.125,4.938,4.938,8200,0.0,1.0
2000-12-12,5.063,5.125,5.063,5.078,4400,5.063,5.125,5.063,5.078,4400,0.0,1.0
2000-12-13,5.063,5.188,5.0,5.188,11400,5.063,5.188,5.0,5.188,11400,0.0,1.0
2000-12-14,5.063,5.188,5.0,5.063,11600,5.063,5.188,5.0,5.063,11600,0.0,1.0
2000-12-15,5.063,5.188,5.063,5.188,25100,5.063,5.188,5.063,5.188,25100,0.0,1.0
2000-12-18,5.0,5.125,4.75,5.063,21900,5.0,5.125,4.75,5.063,21900,0.0,1.0
2000-12-19,4.906,4.938,4.875,4.875,7300,4.906,4.938,4.875,4.875,7300,0.0,1.0
2000-12-20,4.875,4.875,4.875,4.875,13600,4.875,4.875,4.875,4.875,13600,0.0,1.0
2000-12-21,5.0,5.063,4.563,4.563,114100,5.0,5.063,4.563,4.563,114100,0.0,1.0
2000-12-22,5.938,5.938,4.969,5.063,47800,5.938,5.938,4.969,5.063,47800,0.0,1.0
2000-12-26,5.938,5.938,5.938,5.938,74700,5.938,5.938,5.938,5.938,74700,0.0,1.0
2000-12-27,6.25,6.547,6.25,6.5,44800,6.25,6.547,6.25,6.5,44800,0.0,1.0
2000-12-28,6.313,6.375,6.25,6.25,24500,6.313,6.375,6.25,6.25,24500,0.0,1.0
2000-12-29,6.0,6.313,6.0,6.25,44300,6.0,6.313,6.0,6.25,44300,0.0,1.0
2001-01-02,5.906,5.938,5.781,5.938,3400,5.906,5.938,5.781,5.938,3400,0.0,1.0
2001-01-03,6.0,6.0,5.938,6.0,12700,6.0,6.0,5.938,6.0,12700,0.0,1.0
2001-01-04,6.188,6.188,5.75,6.0,5800,6.188,6.188,5.75,6.0,5800,0.0,1.0
2001-01-05,6.75,6.75,5.813,5.875,33500,6.75,6.75,5.813,5.875,33500,0.0,1.0
2001-01-08,6.406,6.563,6.406,6.563,5100,6.406,6.563,6.406,6.563,5100,0.0,1.0
2001-01-09,6.469,6.469,6.469,6.469,500,6.469,6.469,6.469,6.469,500,0.0,1.0
2001-01-10,6.375,6.5,6.281,6.344,21400,6.375,6.5,6.281,6.344,21400,0.0,1.0
2001-01-11,6.875,6.875,6.25,6.25,10900,6.875,6.875,6.25,6.25,10900,0.0,1.0
2001-01-12,6.828,6.875,6.625,6.875,1000,6.828,6.875,6.625,6.875,1000,0.0,1.0
2001-01-16,6.375,6.688,6.25,6.625,8400,6.375,6.688,6.25,6.625,8400,0.0,1.0
2001-01-17,6.375,6.375,5.875,6.188,12800,6.375,6.375,5.875,6.188,12800,0.0,1.0
2001-01-18,6.125,6.125,5.875,6.0,32300,6.125,6.125,5.875,6.0,32300,0.0,1.0
2001-01-19,6.25,6.438,6.0,6.0,19400,6.25,6.438,6.0,6.0,19400,0.0,1.0
2001-01-22,6.313,6.375,6.313,6.313,8100,6.313,6.375,6.313,6.313,8100,0.0,1.0
2001-01-23,6.375,6.375,6.0,6.203,10100,6.375,6.375,6.0,6.203,10100,0.0,1.0
2001-01-24,6.438,6.438,6.125,6.125,1800,6.438,6.438,6.125,6.125,1800,0.0,1.0
2001-01-25,6.438,6.438,6.188,6.359,4700,6.438,6.438,6.188,6.359,4700,0.0,1.0
2001-01-26,6.5,6.5,6.25,6.25,3900,6.5,6.5,6.25,6.25,3900,0.0,1.0
2001-01-29,6.375,6.5,6.25,6.5,6300,6.375,6.5,6.25,6.5,6300,0.0,1.0
2001-01-30,6.125,6.5,6.0,6.375,50000,6.125,6.5,6.0,6.375,50000,0.0,1.0
2001-01-31,6.188,6.188,6.188,6.188,3700,6.188,6.188,6.188,6.188,3700,0.0,1.0
2001-02-01,6.125,6.188,6.125,6.188,400,6.125,6.188,6.125,6.188,400,0.0,1.0
2001-02-02,6.0,6.031,6.0,6.031,1800,6.0,6.031,6.0,6.031,1800,0.0,1.0
2001-02-05,5.875,6.031,5.875,6.031,6400,5.875,6.031,5.875,6.031,6400,0.0,1.0
2001-02-06,6.063,6.063,6.0,6.063,2500,6.063,6.063,6.0,6.063,2500,0.0,1.0
2001-02-07,6.0,6.0,6.0,6.0,2200,6.0,6.0,6.0,6.0,2200,0.0,1.0
2001-02-08,5.875,6.0,5.75,6.0,9800,5.875,6.0,5.75,6.0,9800,0.0,1.0
2001-02-09,5.625,5.875,5.5,5.875,5100,5.625,5.875,5.5,5.875,5100,0.0,1.0
2001-02-12,5.625,5.625,5.5,5.5,4500,5.625,5.625,5.5,5.5,4500,0.0,1.0
2001-02-13,5.031,5.734,5.031,5.625,14400,5.031,5.734,5.031,5.625,14400,0.0,1.0
2001-02-14,5.25,5.25,5.063,5.063,2400,5.25,5.25,5.063,5.063,2400,0.0,1.0
2001-02-15,5.313,5.313,5.156,5.25,9800,5.313,5.313,5.156,5.25,9800,0.0,1.0
2001-02-16,5.375,5.5,5.188,5.5,16600,5.375,5.5,5.188,5.5,16600,0.0,1.0
2001-02-20,5.25,5.25,5.25,5.25,300,5.25,5.25,5.25,5.25,300,0.0,1.0
2001-02-21,4.938,5.188,4.938,5.188,10600,4.938,5.188,4.938,5.188,10600,0.0,1.0
2001-02-22,4.625,5.25,4.625,5.063,10400,4.625,5.25,4.625,5.063,10400,0.0,1.0
2001-02-23,5.125,5.125,4.5,4.75,39100,5.125,5.125,4.5,4.75,39100,0.0,1.0
2001-02-26,5.375,5.375,5.125,5.125,4600,5.375,5.375,5.125,5.125,4600,0.0,1.0
2001-02-27,5.375,5.5,5.25,5.25,16900,5.375,5.5,5.25,5.25,16900,0.0,1.0
2001-02-28,5.25,5.375,5.125,5.375,13700,5.25,5.375,5.125,5.375,13700,0.0,1.0
2001-03-01,5.25,5.25,5.094,5.234,6000,5.25,5.25,5.094,5.234,6000,0.0,1.0
2001-03-02,5.25,5.25,5.188,5.25,1000,5.25,5.25,5.188,5.25,1000,0.0,1.0
2001-03-05,5.219,5.313,5.219,5.281,3600,5.219,5.313,5.219,5.281,3600,0.0,1.0
2001-03-06,5.25,5.281,5.219,5.281,39900,5.25,5.281,5.219,5.281,39900,0.0,1.0
2001-03-07,5.313,5.313,5.219,5.219,14900,5.313,5.313,5.219,5.219,14900,0.0,1.0
2001-03-08,5.313,5.313,5.25,5.25,1300,5.313,5.313,5.25,5.25,1300,0.0,1.0
2001-03-09,5.313,5.438,5.313,5.313,2000,5.313,5.438,5.313,5.313,2000,0.0,1.0
2001-03-12,5.25,5.438,5.125,5.438,3700,5.25,5.438,5.125,5.438,3700,0.0,1.0
2001-03-13,5.375,5.375,5.063,5.219,108800,5.375,5.375,5.063,5.219,108800,0.0,1.0
2001-03-14,5.25,5.5,5.25,5.25,9000,5.25,5.5,5.25,5.25,9000,0.0,1.0
2001-03-15,5.188,5.281,5.063,5.25,121500,5.188,5.281,5.063,5.25,121500,0.0,1.0
2001-03-16,5.25,5.375,5.125,5.344,100700,5.25,5.375,5.125,5.344,100700,0.0,1.0
2001-03-19,5.438,5.5,5.188,5.188,15900,5.438,5.5,5.188,5.188,15900,0.0,1.0
2001-03-20,5.063,5.313,5.0,5.297,29000,5.063,5.313,5.0,5.297,29000,0.0,1.0
2001-03-21,5.188,5.375,5.188,5.188,17500,5.188,5.375,5.188,5.188,17500,0.0,1.0
2001-03-22,5.219,5.25,4.844,5.188,28400,5.219,5.25,4.844,5.188,28400,0.0,1.0
2001-03-23,5.125,5.25,5.125,5.219,14100,5.125,5.25,5.125,5.219,14100,0.0,1.0
2001-03-26,5.5,5.5,5.156,5.156,40400,5.5,5.5,5.156,5.156,40400,0.0,1.0
2001-03-27,5.688,5.938,5.266,5.438,204100,5.688,5.938,5.266,5.438,204100,0.0,1.0
2001-03-28,5.188,5.25,5.188,5.25,33900,5.188,5.25,5.188,5.25,33900,0.0,1.0
2001-03-29,5.25,5.375,5.188,5.219,6600,5.25,5.375,5.188,5.219,6600,0.0,1.0
2001-03-30,5.313,5.313,5.156,5.25,20100,5.313,5.313,5.156,5.25,20100,0.0,1.0
2001-04-02,5.188,5.25,5.188,5.219,25400,5.188,5.25,5.188,5.219,25400,0.0,1.0
2001-04-03,5.188,5.25,5.125,5.188,329500,5.188,5.25,5.125,5.188,329500,0.0,1.0
2001-04-04,5.125,5.25,5.0,5.188,20200,5.125,5.25,5.0,5.188,20200,0.0,1.0
2001-04-05,5.375,5.375,5.188,5.188,15200,5.375,5.375,5.188,5.188,15200,0.0,1.0
2001-04-06,5.25,5.313,5.188,5.219,41700,5.25,5.313,5.188,5.219,41700,0.0,1.0
2001-04-09,5.26,5.26,5.19,5.24,6000,5.26,5.26,5.19,5.24,6000,0.0,1.0
2001-04-10,5.14,5.7,5.14,5.26,26800,5.14,5.7,5.14,5.26,26800,0.0,1.0
2001-04-11,5.17,5.3,5.17,5.18,4000,5.17,5.3,5.17,5.18,4000,0.0,1.0
2001-04-12,5.32,5.5,5.29,5.29,17000,5.32,5.5,5.29,5.29,17000,0.0,1.0
2001-04-16,5.2,5.5,5.2,5.3,11700,5.2,5.5,5.2,5.3,11700,0.0,1.0
2001-04-17,5.38,5.38,5.3,5.3,16900,5.38,5.38,5.3,5.3,16900,0.0,1.0
2001-04-18,5.38,5.38,5.38,5.38,400,5.38,5.38,5.38,5.38,400,0.0,1.0
2001-04-19,5.63,5.63,5.43,5.43,2500,5.63,5.63,5.43,5.43,2500,0.0,1.0
2001-04-20,6.4,6.49,5.565,5.565,26900,6.4,6.49,5.565,5.565,26900,0.0,1.0
2001-04-23,6.49,6.49,6.3,6.3,18400,6.49,6.49,6.3,6.3,18400,0.0,1.0
2001-04-24,6.36,6.49,6.36,6.49,2700,6.36,6.49,6.36,6.49,2700,0.0,1.0
2001-04-25,6.62,6.62,6.5,6.5,4000,6.62,6.62,6.5,6.5,4000,0.0,1.0
2001-04-26,6.75,6.75,6.67,6.67,5300,6.75,6.75,6.67,6.67,5300,0.0,1.0
2001-04-27,6.87,6.87,6.75,6.75,2900,6.87,6.87,6.75,6.75,2900,0.0,1.0
2001-04-30,6.92,6.95,6.7,6.87,30600,6.92,6.95,6.7,6.87,30600,0.0,1.0
2001-05-01,7.5,8.0,6.87,6.935,205600,7.5,8.0,6.87,6.935,205600,0.0,1.0
2001-05-02,7.5,7.75,7.5,7.75,12400,7.5,7.75,7.5,7.75,12400,0.0,1.0
2001-05-03,7.4,7.5,7.25,7.5,7100,7.4,7.5,7.25,7.5,7100,0.0,1.0
2001-05-04,7.5,7.65,7.2,7.25,25100,7.5,7.65,7.2,7.25,25100,0.0,1.0
2001-05-07,7.91,8.0,7.9,7.9,7800,7.91,8.0,7.9,7.9,7800,0.0,1.0
2001-05-08,8.0,8.0,7.83,8.0,15900,8.0,8.0,7.83,8.0,15900,0.0,1.0
2001-05-09,7.83,8.0,7.83,8.0,16200,7.83,8.0,7.83,8.0,16200,0.0,1.0
2001-05-10,7.75,7.89,7.72,7.82,4500,7.75,7.89,7.72,7.82,4500,0.0,1.0
2001-05-11,7.0,7.95,6.65,7.9,52200,7.0,7.95,6.65,7.9,52200,0.0,1.0
2001-05-14,7.06,7.15,7.0,7.05,69400,7.06,7.15,7.0,7.05,69400,0.0,1.0
2001-05-15,7.15,7.5,7.07,7.07,28600,7.15,7.5,7.07,7.07,28600,0.0,1.0
2001-05-16,7.29,7.5,7.1,7.24,34600,7.29,7.5,7.1,7.24,34600,0.0,1.0
2001-05-17,7.06,7.53,7.06,7.53,7900,7.06,7.53,7.06,7.53,7900,0.0,1.0
2001-05-18,7.2,7.21,7.0,7.1,5800,7.2,7.21,7.0,7.1,5800,0.0,1.0
2001-05-21,7.24,7.26,7.24,7.26,500,7.24,7.26,7.24,7.26,500,0.0,1.0
2001-05-22,7.15,7.35,7.0,7.35,33200,7.15,7.35,7.0,7.35,33200,0.0,1.0
2001-05-23,7.05,7.21,7.03,7.145,3700,7.05,7.21,7.03,7.145,3700,0.0,1.0
2001-05-24,7.17,7.17,7.05,7.06,8700,7.17,7.17,7.05,7.06,8700,0.0,1.0
2001-05-25,7.29,7.29,7.1,7.18,6300,7.29,7.29,7.1,7.18,6300,0.0,1.0
2001-05-29,7.15,7.36,7.15,7.3,2500,7.15,7.36,7.15,7.3,2500,0.0,1.0
2001-05-30,7.1,7.1,7.1,7.1,5000,7.1,7.1,7.1,7.1,5000,0.0,1.0
2001-05-31,7.05,7.1,7.05,7.1,7500,7.05,7.1,7.05,7.1,7500,0.0,1.0
2001-06-01,7.08,7.12,7.05,7.05,1500,7.08,7.12,7.05,7.05,1500,0.0,1.0
2001-06-04,7.41,7.44,7.1,7.1,18600,7.41,7.44,7.1,7.1,18600,0.0,1.0
2001-06-05,7.38,7.7,7.21,7.4,15400,7.38,7.7,7.21,7.4,15400,0.0,1.0
2001-06-06,7.26,7.45,7.26,7.39,4700,7.26,7.45,7.26,7.39,4700,0.0,1.0
2001-06-07,7.55,7.55,7.26,7.26,1100,7.55,7.55,7.26,7.26,1100,0.0,1.0
2001-06-08,7.1,7.35,7.1,7.35,6400,7.1,7.35,7.1,7.35,6400,0.0,1.0
2001-06-11,7.05,7.65,7.05,7.06,15000,7.05,7.65,7.05,7.06,15000,0.0,1.0
2001-06-12,7.32,7.35,6.9,7.35,11400,7.32,7.35,6.9,7.35,11400,0.0,1.0
2001-06-13,7.06,7.35,6.88,7.35,14000,7.06,7.35,6.88,7.35,14000,0.0,1.0
2001-06-14,6.9,7.1,6.9,7.0,451300,6.9,7.1,6.9,7.0,451300,0.0,1.0
2001-06-15,7.14,7.14,6.85,6.85,25100,7.14,7.14,6.85,6.85,25100,0.0,1.0
2001-06-18,6.94,7.25,6.94,7.25,23200,6.94,7.25,6.94,7.25,23200,0.0,1.0
2001-06-19,6.96,7.4,6.95,7.04,72200,6.96,7.4,6.95,7.04,72200,0.0,1.0
2001-06-20,7.1,7.45,6.95,7.2,84400,7.1,7.45,6.95,7.2,84400,0.0,1.0
2001-06-21,7.07,7.25,7.0,7.25,36800,7.07,7.25,7.0,7.25,36800,0.0,1.0
2001-06-22,7.06,7.15,7.05,7.05,6800,7.06,7.15,7.05,7.05,6800,0.0,1.0
2001-06-25,6.97,7.05,6.95,7.0,24200,6.97,7.05,6.95,7.0,24200,0.0,1.0
2001-06-26,7.05,7.15,6.91,6.91,171800,7.05,7.15,6.91,6.91,171800,0.0,1.0
2001-06-27,7.27,7.27,6.9,7.08,11000,7.27,7.27,6.9,7.08,11000,0.0,1.0
2001-06-28,7.55,7.55,7.3,7.3,16400,7.55,7.55,7.3,7.3,16400,0.0,1.0
2001-06-29,7.7,7.7,7.41,7.41,43400,7.7,7.7,7.41,7.41,43400,0.0,1.0
2001-07-02,7.36,7.67,7.36,7.5,10100,7.36,7.67,7.36,7.5,10100,0.0,1.0
2001-07-03,7.35,7.72,7.25,7.25,10000,7.35,7.72,7.25,7.25,10000,0.0,1.0
2001-07-05,7.52,7.65,7.41,7.65,5600,7.52,7.65,7.41,7.65,5600,0.0,1.0
2001-07-06,7.57,7.7,7.34,7.5,8900,7.57,7.7,7.34,7.5,8900,0.0,1.0
2001-07-09,7.88,8.06,7.5,7.56,87300,7.88,8.06,7.5,7.56,87300,0.0,1.0
2001-07-10,7.75,7.82,7.66,7.69,8100,7.75,7.82,7.66,7.69,8100,0.0,1.0
2001-07-11,7.81,7.89,7.75,7.75,20700,7.81,7.89,7.75,7.75,20700,0.0,1.0
2001-07-12,7.83,7.97,7.71,7.89,20700,7.83,7.97,7.71,7.89,20700,0.0,1.0
2001-07-13,8.65,8.68,7.8,7.83,89900,8.65,8.68,7.8,7.83,89900,0.0,1.0
2001-07-16,8.3,9.33,8.2,8.85,78300,8.3,9.33,8.2,8.85,78300,0.0,1.0
2001-07-17,8.95,9.0,8.21,8.21,15400,8.95,9.0,8.21,8.21,15400,0.0,1.0
2001-07-18,8.82,8.95,8.7,8.7,8500,8.82,8.95,8.7,8.7,8500,0.0,1.0
2001-07-19,9.3,9.31,8.71,9.0,56600,9.3,9.31,8.71,9.0,56600,0.0,1.0
2001-07-20,9.66,10.08,9.11,9.13,65900,9.66,10.08,9.11,9.13,65900,0.0,1.0
2001-07-23,9.59,10.07,9.57,9.99,68700,9.59,10.07,9.57,9.99,68700,0.0,1.0
2001-07-24,9.39,9.75,9.39,9.59,26300,9.39,9.75,9.39,9.59,26300,0.0,1.0
2001-07-25,9.58,9.6,9.35,9.39,25000,9.58,9.6,9.35,9.39,25000,0.0,1.0
2001-07-26,9.4,9.66,9.3,9.6,44900,9.4,9.66,9.3,9.6,44900,0.0,1.0
2001-07-27,9.64,9.66,9.45,9.45,11100,9.64,9.66,9.45,9.45,11100,0.0,1.0
2001-07-30,9.65,9.65,9.58,9.62,23800,9.65,9.65,9.58,9.62,23800,0.0,1.0
2001-07-31,9.52,9.72,9.52,9.52,12000,9.52,9.72,9.52,9.52,12000,0.0,1.0
2001-08-01,9.7,9.7,9.46,9.46,7600,9.7,9.7,9.46,9.46,7600,0.0,1.0
2001-08-02,9.22,9.5,9.0,9.47,5000,9.22,9.5,9.0,9.47,5000,0.0,1.0
2001-08-03,9.09,9.3,8.86,9.3,14300,9.09,9.3,8.86,9.3,14300,0.0,1.0
2001-08-06,8.97,9.1,8.86,9.1,10100,8.97,9.1,8.86,9.1,10100,0.0,1.0
2001-08-07,9.59,9.59,8.95,8.96,11600,9.59,9.59,8.95,8.96,11600,0.0,1.0
2001-08-08,9.65,9.78,9.36,9.7,36500,9.65,9.78,9.36,9.7,36500,0.0,1.0
2001-08-09,9.25,9.62,9.02,9.62,3700,9.25,9.62,9.02,9.62,3700,0.0,1.0
2001-08-10,9.27,9.436,9.02,9.25,5400,9.27,9.436,9.02,9.25,5400,0.0,1.0
2001-08-13,9.5,9.7,9.26,9.44,12700,9.5,9.7,9.26,9.44,12700,0.0,1.0
2001-08-14,9.75,9.75,9.35,9.5,26200,9.75,9.75,9.35,9.5,26200,0.0,1.0
2001-08-15,9.76,10.0,9.51,9.51,22800,9.76,10.0,9.51,9.51,22800,0.0,1.0
2001-08-16,10.03,10.03,9.75,10.01,43700,10.03,10.03,9.75,10.01,43700,0.0,1.0
2001-08-17,9.99,10.08,9.75,10.08,40500,9.99,10.08,9.75,10.08,40500,0.0,1.0
2001-08-20,9.99,9.99,9.99,9.99,68500,9.99,9.99,9.99,9.99,68500,0.0,1.0
2001-08-21,11.52,11.67,10.62,10.91,73900,11.52,11.67,10.62,10.91,73900,0.0,1.0
2001-08-22,10.35,12.0,10.35,11.68,97200,10.35,12.0,10.35,11.68,97200,0.0,1.0
2001-08-23,9.46,11.13,9.46,11.13,44300,9.46,11.13,9.46,11.13,44300,0.0,1.0
2001-08-24,10.48,10.49,9.26,9.89,26100,10.48,10.49,9.26,9.89,26100,0.0,1.0
2001-08-27,10.15,10.57,10.05,10.49,8500,10.15,10.57,10.05,10.49,8500,0.0,1.0
2001-08-28,9.91,10.27,9.57,9.7,10700,9.91,10.27,9.57,9.7,10700,0.0,1.0
2001-08-29,9.7,9.88,9.26,9.88,11200,9.7,9.88,9.26,9.88,11200,0.0,1.0
2001-08-30,9.49,9.7,9.26,9.7,3100,9.49,9.7,9.26,9.7,3100,0.0,1.0
2001-08-31,9.45,9.49,9.0,9.49,44300,9.45,9.49,9.0,9.49,44300,0.0,1.0
2001-09-04,9.5,9.53,9.35,9.35,16900,9.5,9.53,9.35,9.35,16900,0.0,1.0
2001-09-05,9.37,9.56,9.02,9.56,10700,9.37,9.56,9.02,9.56,10700,0.0,1.0
2001-09-06,9.02,9.34,9.0,9.34,21900,9.02,9.34,9.0,9.34,21900,0.0,1.0
2001-09-07,9.02,9.05,9.01,9.01,2700,9.02,9.05,9.01,9.01,2700,0.0,1.0
2001-09-10,9.01,9.25,8.85,9.22,25400,9.01,9.25,8.85,9.22,25400,0.0,1.0
2001-09-17,9.1,9.6,8.7,9.28,33500,9.1,9.6,8.7,9.28,33500,0.0,1.0
2001-09-18,8.5,9.14,8.5,8.61,21000,8.5,9.14,8.5,8.61,21000,0.0,1.0
2001-09-19,7.72,8.54,7.18,8.54,39900,7.72,8.54,7.18,8.54,39900,0.0,1.0
2001-09-20,7.58,7.89,7.33,7.89,58700,7.58,7.89,7.33,7.89,58700,0.0,1.0
2001-09-21,7.44,7.498,7.12,7.498,64600,7.44,7.498,7.12,7.498,64600,0.0,1.0
2001-09-24,8.01,8.09,7.48,7.59,6600,8.01,8.09,7.48,7.59,6600,0.0,1.0
2001-09-25,8.01,8.01,8.01,8.01,8100,8.01,8.01,8.01,8.01,8100,0.0,1.0
2001-09-26,8.67,8.7,7.98,8.13,4800,8.67,8.7,7.98,8.13,4800,0.0,1.0
2001-09-27,8.52,8.52,7.93,8.12,8200,8.52,8.52,7.93,8.12,8200,0.0,1.0
2001-09-28,8.74,9.24,8.433,8.63,11600,8.74,9.24,8.433,8.63,11600,0.0,1.0
2001-10-01,9.42,9.42,9.24,9.24,1100,9.42,9.42,9.24,9.24,1100,0.0,1.0
2001-10-02,9.42,9.42,9.42,9.42,200,9.42,9.42,9.42,9.42,200,0.0,1.0
2001-10-03,8.82,8.82,7.49,8.82,50000,8.82,8.82,7.49,8.82,50000,0.0,1.0
2001-10-04,8.79,8.84,8.2,8.84,15000,8.79,8.84,8.2,8.84,15000,0.0,1.0
2001-10-05,8.57,8.65,8.28,8.65,3800,8.57,8.65,8.28,8.65,3800,0.0,1.0
2001-10-08,8.51,8.51,8.25,8.51,1600,8.51,8.51,8.25,8.51,1600,0.0,1.0
2001-10-09,8.35,8.41,8.35,8.41,5000,8.35,8.41,8.35,8.41,5000,0.0,1.0
2001-10-10,8.35,8.75,8.35,8.74,8600,8.35,8.75,8.35,8.74,8600,0.0,1.0
2001-10-11,8.6,8.88,8.26,8.67,19800,8.6,8.88,8.26,8.67,19800,0.0,1.0
2001-10-12,8.3,8.44,8.25,8.35,20500,8.3,8.44,8.25,8.35,20500,0.0,1.0
2001-10-15,8.35,8.35,7.8,8.15,24100,8.35,8.35,7.8,8.15,24100,0.0,1.0
2001-10-16,8.3,8.3,7.72,7.85,22700,8.3,8.3,7.72,7.85,22700,0.0,1.0
2001-10-17,7.54,8.15,7.54,8.0,617800,7.54,8.15,7.54,8.0,617800,0.0,1.0
2001-10-18,7.41,7.945,7.4,7.945,8900,7.41,7.945,7.4,7.945,8900,0.0,1.0
2001-10-19,8.12,8.12,7.4,7.635,12400,8.12,8.12,7.4,7.635,12400,0.0,1.0
2001-10-22,8.2,8.207,7.863,7.863,41600,8.2,8.207,7.863,7.863,41600,0.0,1.0
2001-10-23,8.15,8.19,7.95,8.0,186600,8.15,8.19,7.95,8.0,186600,0.0,1.0
2001-10-24,8.01,8.15,7.96,8.12,3400,8.01,8.15,7.96,8.12,3400,0.0,1.0
2001-10-25,8.1,8.18,7.92,8.15,5100,8.1,8.18,7.92,8.15,5100,0.0,1.0
2001-10-26,7.98,8.2,7.98,8.2,5600,7.98,8.2,7.98,8.2,5600,0.0,1.0
2001-10-29,8.0,8.16,7.91,7.98,55400,8.0,8.16,7.91,7.98,55400,0.0,1.0
2001-10-30,8.3,8.3,7.92,8.3,15200,8.3,8.3,7.92,8.3,15200,0.0,1.0
2001-10-31,8.2,8.3,8.2,8.2,9600,8.2,8.3,8.2,8.2,9600,0.0,1.0
2001-11-01,8.04,8.14,8.0,8.14,11700,8.04,8.14,8.0,8.14,11700,0.0,1.0
2001-11-02,8.0,8.27,8.0,8.0,13600,8.0,8.27,8.0,8.0,13600,0.0,1.0
2001-11-05,8.08,8.25,7.95,8.0,20900,8.08,8.25,7.95,8.0,20900,0.0,1.0
2001-11-06,8.51,8.51,8.0,8.0,12100,8.51,8.51,8.0,8.0,12100,0.0,1.0
2001-11-07,8.29,8.45,8.19,8.45,42700,8.29,8.45,8.19,8.45,42700,0.0,1.0
2001-11-08,8.01,8.6,8.0,8.5,16200,8.01,8.6,8.0,8.5,16200,0.0,1.0
2001-11-09,8.15,8.2,8.01,8.2,3500,8.15,8.2,8.01,8.2,3500,0.0,1.0
2001-11-12,8.15,8.15,8.05,8.05,3800,8.15,8.15,8.05,8.05,3800,0.0,1.0
2001-11-13,8.65,8.65,8.19,8.19,4200,8.65,8.65,8.19,8.19,4200,0.0,1.0
2001-11-14,8.84,8.86,8.479,8.55,8700,8.84,8.86,8.479,8.55,8700,0.0,1.0
2001-11-15,9.0,9.25,8.48,8.6,75800,9.0,9.25,8.48,8.6,75800,0.0,1.0
2001-11-16,8.6,9.14,8.55,9.1,14700,8.6,9.14,8.55,9.1,14700,0.0,1.0
2001-11-19,9.05,9.05,8.51,8.51,13400,9.05,9.05,8.51,8.51,13400,0.0,1.0
2001-11-20,8.83,9.17,8.77,9.17,11300,8.83,9.17,8.77,9.17,11300,0.0,1.0
2001-11-21,8.5,9.07,8.31,9.07,12500,8.5,9.07,8.31,9.07,12500,0.0,1.0
2001-11-23,8.97,8.97,8.65,8.97,1800,8.97,8.97,8.65,8.97,1800,0.0,1.0
2001-11-26,8.85,9.1,8.55,9.05,15600,8.85,9.1,8.55,9.05,15600,0.0,1.0
2001-11-27,9.079,9.11,8.95,9.07,37700,9.079,9.11,8.95,9.07,37700,0.0,1.0
2001-11-28,8.88,9.02,8.822,9.02,3600,8.88,9.02,8.822,9.02,3600,0.0,1.0
2001-11-29,9.16,9.16,8.742,8.742,5900,9.16,9.16,8.742,8.742,5900,0.0,1.0
2001-11-30,9.0,9.16,8.92,9.16,13300,9.0,9.16,8.92,9.16,13300,0.0,1.0
2001-12-03,8.7,8.74,8.7,8.74,8500,8.7,8.74,8.7,8.74,8500,0.0,1.0
2001-12-04,9.07,9.07,8.49,8.52,6100,9.07,9.07,8.49,8.52,6100,0.0,1.0
2001-12-05,9.07,9.07,8.64,8.64,16300,9.07,9.07,8.64,8.64,16300,0.0,1.0
2001-12-06,9.45,9.68,9.0,9.68,39500,9.45,9.68,9.0,9.68,39500,0.0,1.0
2001-12-07,9.25,9.54,9.25,9.54,11900,9.25,9.54,9.25,9.54,11900,0.0,1.0
2001-12-10,8.93,9.24,8.92,9.24,6500,8.93,9.24,8.92,9.24,6500,0.0,1.0
2001-12-11,8.92,8.95,8.76,8.92,10100,8.92,8.95,8.76,8.92,10100,0.0,1.0
2001-12-12,8.91,8.93,8.7,8.76,4400,8.91,8.93,8.7,8.76,4400,0.0,1.0
2001-12-13,8.54,9.5,8.28,8.91,34100,8.54,9.5,8.28,8.91,34100,0.0,1.0
2001-12-14,9.2,9.63,8.53,8.53,6600,9.2,9.63,8.53,8.53,6600,0.0,1.0
2001-12-17,9.75,9.75,8.65,8.65,15500,9.75,9.75,8.65,8.65,15500,0.0,1.0
2001-12-18,9.57,9.88,9.11,9.65,14400,9.57,9.88,9.11,9.65,14400,0.0,1.0
2001-12-19,9.52,9.64,9.3,9.32,11100,9.52,9.64,9.3,9.32,11100,0.0,1.0
2001-12-20,9.52,9.64,9.19,9.64,20100,9.52,9.64,9.19,9.64,20100,0.0,1.0
2001-12-21,9.95,10.2,9.7,9.75,136400,9.95,10.2,9.7,9.75,136400,0.0,1.0
2001-12-24,9.87,10.37,9.35,10.3,5500,9.87,10.37,9.35,10.3,5500,0.0,1.0
2001-12-26,9.95,10.05,9.76,10.05,20900,9.95,10.05,9.76,10.05,20900,0.0,1.0
2001-12-27,10.0,10.0,9.9,10.0,10500,10.0,10.0,9.9,10.0,10500,0.0,1.0
2001-12-28,9.52,10.0,9.52,10.0,8800,9.52,10.0,9.52,10.0,8800,0.0,1.0
2001-12-31,8.9,9.6,8.9,9.52,12300,8.9,9.6,8.9,9.52,12300,0.0,1.0
2002-01-02,9.14,9.31,8.5,9.31,8300,9.14,9.31,8.5,9.31,8300,0.0,1.0
2002-01-03,9.58,9.65,9.115,9.65,1900,9.58,9.65,9.115,9.65,1900,0.0,1.0
2002-01-04,9.7,9.95,9.09,9.09,4600,9.7,9.95,9.09,9.09,4600,0.0,1.0
2002-01-07,9.23,10.0,9.23,9.93,3400,9.23,10.0,9.23,9.93,3400,0.0,1.0
2002-01-08,9.85,9.85,9.44,9.75,3500,9.85,9.85,9.44,9.75,3500,0.0,1.0
2002-01-09,9.6,9.9,9.6,9.85,2900,9.6,9.9,9.6,9.85,2900,0.0,1.0
2002-01-10,9.95,9.95,9.581,9.6,13400,9.95,9.95,9.581,9.6,13400,0.0,1.0
2002-01-11,9.99,10.0,9.4,9.94,18200,9.99,10.0,9.4,9.94,18200,0.0,1.0
2002-01-14,9.12,10.0,9.12,10.0,63800,9.12,10.0,9.12,10.0,63800,0.0,1.0
2002-01-15,9.52,9.57,9.1,9.1,8200,9.52,9.57,9.1,9.1,8200,0.0,1.0
2002-01-16,9.48,9.71,9.34,9.42,5000,9.48,9.71,9.34,9.42,5000,0.0,1.0
2002-01-17,9.85,9.9,9.48,9.695,10700,9.85,9.9,9.48,9.695,10700,0.0,1.0
2002-01-18,8.61,9.81,8.55,9.81,10100,8.61,9.81,8.55,9.81,10100,0.0,1.0
2002-01-22,8.66,8.93,8.58,8.61,9400,8.66,8.93,8.58,8.61,9400,0.0,1.0
2002-01-23,9.75,9.75,8.67,9.75,5800,9.75,9.75,8.67,9.75,5800,0.0,1.0
2002-01-24,9.81,9.93,9.4,9.9,11300,9.81,9.93,9.4,9.9,11300,0.0,1.0
2002-01-25,9.65,9.8,9.305,9.305,229900,9.65,9.8,9.305,9.305,229900,0.0,1.0
2002-01-28,9.9,9.9,9.42,9.42,25100,9.9,9.9,9.42,9.42,25100,0.0,1.0
2002-01-29,9.8,9.9,9.8,9.9,21500,9.8,9.9,9.8,9.9,21500,0.0,1.0
2002-01-30,9.95,9.95,9.62,9.8,50700,9.95,9.95,9.62,9.8,50700,0.0,1.0
2002-01-31,9.94,9.96,9.86,9.94,25900,9.94,9.96,9.86,9.94,25900,0.0,1.0
2002-02-01,9.72,9.89,9.72,9.89,11200,9.72,9.89,9.72,9.89,11200,0.0,1.0
2002-02-04,9.85,9.91,9.72,9.91,55900,9.85,9.91,9.72,9.91,55900,0.0,1.0
2002-02-05,9.96,10.0,9.61,10.0,43600,9.96,10.0,9.61,10.0,43600,0.0,1.0
2002-02-06,9.75,9.98,9.75,9.98,16100,9.75,9.98,9.75,9.98,16100,0.0,1.0
2002-02-07,9.85,9.96,9.75,9.89,18900,9.85,9.96,9.75,9.89,18900,0.0,1.0
2002-02-08,9.97,9.97,9.8,9.93,13300,9.97,9.97,9.8,9.93,13300,0.0,1.0
2002-02-11,9.92,9.97,9.9,9.93,8000,9.92,9.97,9.9,9.93,8000,0.0,1.0
2002-02-12,10.0,10.0,9.9,9.92,143500,10.0,10.0,9.9,9.92,143500,0.0,1.0
2002-02-13,10.0,10.0,9.86,9.99,15100,10.0,10.0,9.86,9.99,15100,0.0,1.0
2002-02-14,9.95,10.0,9.95,10.0,40200,9.95,10.0,9.95,10.0,40200,0.0,1.0
2002-02-15,9.84,10.0,9.75,10.0,16300,9.84,10.0,9.75,10.0,16300,0.0,1.0
2002-02-19,9.8,10.0,9.7,9.93,7300,9.8,10.0,9.7,9.93,7300,0.0,1.0
2002-02-20,10.01,10.15,9.65,10.15,34500,10.01,10.15,9.65,10.15,34500,0.0,1.0
2002-02-21,9.95,10.1,9.93,10.0,21500,9.95,10.1,9.93,10.0,21500,0.0,1.0
2002-02-22,10.67,10.7,9.7,9.86,319100,10.67,10.7,9.7,9.86,319100,0.0,1.0
2002-02-25,10.6,11.0,10.5,10.7,40600,10.6,11.0,10.5,10.7,40600,0.0,1.0
2002-02-26,10.1,10.55,10.09,10.55,24600,10.1,10.55,10.09,10.55,24600,0.0,1.0
2002-02-27,10.15,10.36,10.04,10.04,12000,10.15,10.36,10.04,10.04,12000,0.0,1.0
2002-02-28,9.94,10.34,9.92,10.16,27400,9.94,10.34,9.92,10.16,27400,0.0,1.0
2002-03-01,10.39,10.39,9.951,10.2,10000,10.39,10.39,9.951,10.2,10000,0.0,1.0
2002-03-04,10.2,10.48,9.96,9.97,21300,10.2,10.48,9.96,9.97,21300,0.0,1.0
2002-03-05,10.0,10.5,10.0,10.35,6600,10.0,10.5,10.0,10.35,6600,0.0,1.0
2002-03-06,10.3,10.48,10.06,10.06,3100,10.3,10.48,10.06,10.06,3100,0.0,1.0
2002-03-07,10.18,10.43,10.01,10.43,4400,10.18,10.43,10.01,10.43,4400,0.0,1.0
2002-03-08,10.6,10.9,10.26,10.26,42200,10.6,10.9,10.26,10.26,42200,0.0,1.0
2002-03-11,10.4,10.85,10.28,10.6,5300,10.4,10.85,10.28,10.6,5300,0.0,1.0
2002-03-12,10.4,10.41,10.4,10.41,3000,10.4,10.41,10.4,10.41,3000,0.0,1.0
2002-03-13,10.5,10.68,10.27,10.27,10700,10.5,10.68,10.27,10.27,10700,0.0,1.0
2002-03-14,10.7,10.7,10.5,10.7,5800,10.7,10.7,10.5,10.7,5800,0.0,1.0
2002-03-15,10.88,10.88,10.26,10.26,21600,10.88,10.88,10.26,10.26,21600,0.0,1.0
2002-03-18,11.66,11.75,10.8,10.9,81800,11.66,11.75,10.8,10.9,81800,0.0,1.0
2002-03-19,11.95,12.04,11.42,11.42,37000,11.95,12.04,11.42,11.42,37000,0.0,1.0
2002-03-20,11.68,11.83,11.43,11.83,15300,11.68,11.83,11.43,11.83,15300,0.0,1.0
2002-03-21,11.9,11.9,11.36,11.9,13700,11.9,11.9,11.36,11.9,13700,0.0,1.0
2002-03-22,11.3,11.75,11.3,11.74,5500,11.3,11.75,11.3,11.74,5500,0.0,1.0
2002-03-25,11.1,11.57,11.1,11.3,13100,11.1,11.57,11.1,11.3,13100,0.0,1.0
2002-03-26,11.24,11.45,11.0,11.3,18400,11.24,11.45,11.0,11.3,18400,0.0,1.0
2002-03-27,11.0,11.3,10.85,11.2,147600,11.0,11.3,10.85,11.2,147600,0.0,1.0
2002-03-28,10.8,11.05,10.8,10.9,23100,10.8,11.05,10.8,10.9,23100,0.0,1.0
2002-04-01,10.8,11.15,10.75,11.15,6100,10.8,11.15,10.75,11.15,6100,0.0,1.0
2002-04-02,10.75,11.0,10.04,10.81,26000,10.75,11.0,10.04,10.81,26000,0.0,1.0
2002-04-03,10.7,10.85,10.5,10.85,31200,10.7,10.85,10.5,10.85,31200,0.0,1.0
2002-04-04,10.83,10.83,10.65,10.65,4700,10.83,10.83,10.65,10.65,4700,0.0,1.0
2002-04-05,11.05,11.21,10.5,10.5,26800,11.05,11.21,10.5,10.5,26800,0.0,1.0
2002-04-08,11.4,11.4,11.01,11.19,2800,11.4,11.4,11.01,11.19,2800,0.0,1.0
2002-04-09,11.27,11.45,11.27,11.45,4000,11.27,11.45,11.27,11.45,4000,0.0,1.0
2002-04-10,11.0,11.5,11.0,11.5,15900,11.0,11.5,11.0,11.5,15900,0.0,1.0
2002-04-11,10.99,11.29,10.9,11.01,47800,10.99,11.29,10.9,11.01,47800,0.0,1.0
2002-04-12,11.3,11.3,11.0,11.07,17700,11.3,11.3,11.0,11.07,17700,0.0,1.0
2002-04-15,11.95,12.2,11.4,11.42,37900,11.95,12.2,11.4,11.42,37900,0.0,1.0
2002-04-16,12.99,13.0,11.85,12.13,23800,12.99,13.0,11.85,12.13,23800,0.0,1.0
2002-04-17,12.85,13.0,12.02,12.88,11900,12.85,13.0,12.02,12.88,11900,0.0,1.0
2002-04-18,12.9,13.1,12.86,12.86,32100,12.9,13.1,12.86,12.86,32100,0.0,1.0
2002-04-19,13.25,13.5,12.9,13.1,26500,13.25,13.5,12.9,13.1,26500,0.0,1.0
2002-04-22,13.2,13.71,12.96,13.62,147900,13.2,13.71,12.96,13.62,147900,0.0,1.0
2002-04-23,13.15,13.79,12.8,12.91,72200,13.15,13.79,12.8,12.91,72200,0.0,1.0
2002-04-24,13.2,13.65,12.75,13.14,68100,13.2,13.65,12.75,13.14,68100,0.0,1.0
2002-04-25,13.53,13.53,13.09,13.36,28200,13.53,13.53,13.09,13.36,28200,0.0,1.0
2002-04-26,13.12,13.5,13.0,13.5,89900,13.12,13.5,13.0,13.5,89900,0.0,1.0
2002-04-29,13.01,13.25,13.0,13.25,19400,13.01,13.25,13.0,13.25,19400,0.0,1.0
2002-04-30,13.29,13.41,13.0,13.1,72700,13.29,13.41,13.0,13.1,72700,0.0,1.0
2002-05-01,13.04,13.26,13.01,13.26,37600,13.04,13.26,13.01,13.26,37600,0.0,1.0
2002-05-02,13.35,13.35,12.97,13.25,40300,13.35,13.35,12.97,13.25,40300,0.0,1.0
2002-05-03,13.35,13.41,13.2,13.29,5900,13.35,13.41,13.2,13.29,5900,0.0,1.0
2002-05-06,13.26,13.45,13.1,13.41,75100,13.26,13.45,13.1,13.41,75100,0.0,1.0
2002-05-07,13.3,13.41,13.25,13.25,29200,13.3,13.41,13.25,13.25,29200,0.0,1.0
2002-05-08,13.89,14.0,13.0,13.0,63400,13.89,14.0,13.0,13.0,63400,0.0,1.0
2002-05-09,14.0,14.58,13.9,13.95,194600,14.0,14.58,13.9,13.95,194600,0.0,1.0
2002-05-10,13.95,14.05,13.84,14.0,69900,13.95,14.05,13.84,14.0,69900,0.0,1.0
2002-05-13,14.05,14.24,13.78,14.24,22700,14.05,14.24,13.78,14.24,22700,0.0,1.0
2002-05-14,14.01,14.95,14.0,14.15,25600,14.01,14.95,14.0,14.15,25600,0.0,1.0
2002-05-15,13.92,14.32,13.92,14.32,7500,13.92,14.32,13.92,14.32,7500,0.0,1.0
2002-05-16,14.29,14.29,13.75,13.95,50000,14.29,14.29,13.75,13.95,50000,0.0,1.0
2002-05-17,14.48,14.67,13.9,14.56,24300,14.48,14.67,13.9,14.56,24300,0.0,1.0
2002-05-20,13.9,14.4,13.88,14.4,24300,13.9,14.4,13.88,14.4,24300,0.0,1.0
2002-05-21,13.22,14.0,13.02,13.99,29700,13.22,14.0,13.02,13.99,29700,0.0,1.0
2002-05-22,12.53,13.35,12.45,13.22,40000,12.53,13.35,12.45,13.22,40000,0.0,1.0
2002-05-23,13.77,13.99,12.51,12.97,37200,13.77,13.99,12.51,12.97,37200,0.0,1.0
2002-05-24,13.75,14.14,13.6,14.01,21000,13.75,14.14,13.6,14.01,21000,0.0,1.0
2002-05-28,14.0,14.15,13.8,14.15,62400,14.0,14.15,13.8,14.15,62400,0.0,1.0
2002-05-29,13.85,14.05,13.84,13.85,22900,13.85,14.05,13.84,13.85,22900,0.0,1.0
2002-05-30,14.0,14.24,13.95,14.05,19000,14.0,14.24,13.95,14.05,19000,0.0,1.0
2002-05-31,13.57,14.15,13.55,13.99,41900,13.57,14.15,13.55,13.99,41900,0.0,1.0
2002-06-03,11.99,13.99,11.3,13.32,102400,11.99,13.99,11.3,13.32,102400,0.0,1.0
2002-06-04,12.2,12.7,11.39,11.7,54800,12.2,12.7,11.39,11.7,54800,0.0,1.0
2002-06-05,12.85,13.2,12.2,12.45,25000,12.85,13.2,12.2,12.45,25000,0.0,1.0
2002-06-06,11.46,12.75,11.25,12.75,63000,11.46,12.75,11.25,12.75,63000,0.0,1.0
2002-06-07,12.58,13.19,11.2,12.19,43500,12.58,13.19,11.2,12.19,43500,0.0,1.0
2002-06-10,11.4,12.79,11.25,12.58,45600,11.4,12.79,11.25,12.58,45600,0.0,1.0
2002-06-11,11.7,12.46,11.36,11.51,128300,11.7,12.46,11.36,11.51,128300,0.0,1.0
2002-06-12,11.27,11.8,11.11,11.41,100300,11.27,11.8,11.11,11.41,100300,0.0,1.0
2002-06-13,11.25,11.5,11.21,11.28,63800,11.25,11.5,11.21,11.28,63800,0.0,1.0
2002-06-14,11.11,11.3,9.66,10.76,56300,11.11,11.3,9.66,10.76,56300,0.0,1.0
2002-06-17,11.25,11.7,10.9,10.9,93600,11.25,11.7,10.9,10.9,93600,0.0,1.0
2002-06-18,11.06,11.69,10.98,11.01,67800,11.06,11.69,10.98,11.01,67800,0.0,1.0
2002-06-19,10.6,11.61,10.31,11.54,78400,10.6,11.61,10.31,11.54,78400,0.0,1.0
2002-06-20,10.5,11.54,10.32,11.33,55500,10.5,11.54,10.32,11.33,55500,0.0,1.0
2002-06-21,10.11,11.07,9.77,10.95,76600,10.11,11.07,9.77,10.95,76600,0.0,1.0
2002-06-24,10.21,10.67,9.74,10.12,48300,10.21,10.67,9.74,10.12,48300,0.0,1.0
2002-06-25,11.05,11.05,10.2,10.33,52600,11.05,11.05,10.2,10.33,52600,0.0,1.0
2002-06-26,11.08,11.5,10.23,11.05,53200,11.08,11.5,10.23,11.05,53200,0.0,1.0
2002-06-27,11.32,11.55,10.21,11.55,42300,11.32,11.55,10.21,11.55,42300,0.0,1.0
2002-06-28,12.57,14.0,11.27,11.32,221900,12.57,14.0,11.27,11.32,221900,0.0,1.0
2002-07-01,12.46,13.38,12.0,13.38,37000,12.46,13.38,12.0,13.38,37000,0.0,1.0
2002-07-02,12.01,13.17,11.99,12.0,20000,12.01,13.17,11.99,12.0,20000,0.0,1.0
2002-07-03,12.62,12.79,12.0,12.0,15500,12.62,12.79,12.0,12.0,15500,0.0,1.0
2002-07-05,12.7,12.7,12.21,12.21,3300,12.7,12.7,12.21,12.21,3300,0.0,1.0
2002-07-08,12.73,13.45,12.26,12.71,30000,12.73,13.45,12.26,12.71,30000,0.0,1.0
2002-07-09,12.66,13.02,12.25,12.73,23700,12.66,13.02,12.25,12.73,23700,0.0,1.0
2002-07-10,12.34,12.77,12.0,12.3,32000,12.34,12.77,12.0,12.3,32000,0.0,1.0
2002-07-11,12.25,12.5,11.83,12.02,16900,12.25,12.5,11.83,12.02,16900,0.0,1.0
2002-07-12,11.03,12.3,10.85,11.88,29700,11.03,12.3,10.85,11.88,29700,0.0,1.0
2002-07-15,11.07,11.34,10.7,10.7,43700,11.07,11.34,10.7,10.7,43700,0.0,1.0
2002-07-16,10.95,11.89,10.7,10.94,43400,10.95,11.89,10.7,10.94,43400,0.0,1.0
2002-07-17,11.39,11.75,10.48,11.06,21400,11.39,11.75,10.48,11.06,21400,0.0,1.0
2002-07-18,9.64,11.47,9.64,11.05,24900,9.64,11.47,9.64,11.05,24900,0.0,1.0
2002-07-19,8.75,9.83,8.75,9.715,43100,8.75,9.83,8.75,9.715,43100,0.0,1.0
2002-07-22,8.73,9.18,8.55,8.9,34400,8.73,9.18,8.55,8.9,34400,0.0,1.0
2002-07-23,8.9,9.16,8.9,9.04,33900,8.9,9.16,8.9,9.04,33900,0.0,1.0
2002-07-24,9.31,9.31,8.9,8.901,32300,9.31,9.31,8.9,8.901,32300,0.0,1.0
2002-07-25,9.1,9.3,8.9,8.9,24200,9.1,9.3,8.9,8.9,24200,0.0,1.0
2002-07-26,9.3,9.489,8.55,8.75,8600,9.3,9.489,8.55,8.75,8600,0.0,1.0
2002-07-29,9.3,9.3,9.03,9.3,12600,9.3,9.3,9.03,9.3,12600,0.0,1.0
2002-07-30,9.87,9.88,9.02,9.4,58000,9.87,9.88,9.02,9.4,58000,0.0,1.0
2002-07-31,9.2,9.35,9.07,9.3,47000,9.2,9.35,9.07,9.3,47000,0.0,1.0
2002-08-01,8.63,9.3,8.564,9.0,9000,8.63,9.3,8.564,9.0,9000,0.0,1.0
2002-08-02,8.7,9.25,8.55,9.15,34800,8.7,9.25,8.55,9.15,34800,0.0,1.0
2002-08-05,8.81,9.2,8.55,8.56,12700,8.81,9.2,8.55,8.56,12700,0.0,1.0
2002-08-06,9.3,9.3,8.55,8.99,21000,9.3,9.3,8.55,8.99,21000,0.0,1.0
2002-08-07,8.929,9.3,8.3,9.3,23300,8.929,9.3,8.3,9.3,23300,0.0,1.0
2002-08-08,9.26,9.52,8.31,8.55,18000,9.26,9.52,8.31,8.55,18000,0.0,1.0
2002-08-09,9.05,9.3,8.821,9.26,4700,9.05,9.3,8.821,9.26,4700,0.0,1.0
2002-08-12,9.25,9.25,9.0,9.115,7900,9.25,9.25,9.0,9.115,7900,0.0,1.0
2002-08-13,8.0,9.1,8.0,9.0,9600,8.0,9.1,8.0,9.0,9600,0.0,1.0
2002-08-14,9.47,9.47,7.89,7.89,12900,9.47,9.47,7.89,7.89,12900,0.0,1.0
2002-08-15,9.07,9.5,9.0,9.45,9000,9.07,9.5,9.0,9.45,9000,0.0,1.0
2002-08-16,8.79,9.3,8.72,9.12,17900,8.79,9.3,8.72,9.12,17900,0.0,1.0
2002-08-19,8.56,9.33,8.56,9.1,8000,8.56,9.33,8.56,9.1,8000,0.0,1.0
2002-08-20,7.74,9.01,7.221,8.11,45500,7.74,9.01,7.221,8.11,45500,0.0,1.0
2002-08-21,7.78,8.04,7.25,7.71,36000,7.78,8.04,7.25,7.71,36000,0.0,1.0
2002-08-22,7.94,8.2,7.51,8.19,18200,7.94,8.2,7.51,8.19,18200,0.0,1.0
2002-08-23,7.54,8.1,7.5,7.81,23300,7.54,8.1,7.5,7.81,23300,0.0,1.0
2002-08-26,8.3,8.32,7.459,7.459,23700,8.3,8.32,7.459,7.459,23700,0.0,1.0
2002-08-27,8.032,8.689,7.71,8.349,40900,8.032,8.689,7.71,8.349,40900,0.0,1.0
2002-08-28,7.5,8.37,7.41,7.41,18400,7.5,8.37,7.41,7.41,18400,0.0,1.0
2002-08-29,8.29,8.3,7.649,7.649,80600,8.29,8.3,7.649,7.649,80600,0.0,1.0
2002-08-30,8.13,8.64,8.01,8.3,17500,8.13,8.64,8.01,8.3,17500,0.0,1.0
2002-09-03,8.3,9.0,7.95,8.18,26200,8.3,9.0,7.95,8.18,26200,0.0,1.0
2002-09-04,8.76,8.77,8.11,8.23,17100,8.76,8.77,8.11,8.23,17100,0.0,1.0
2002-09-05,8.71,9.15,8.18,8.19,33800,8.71,9.15,8.18,8.19,33800,0.0,1.0
2002-09-06,9.6,9.67,8.26,9.06,41000,9.6,9.67,8.26,9.06,41000,0.0,1.0
2002-09-09,10.29,10.7,9.26,9.85,20100,10.29,10.7,9.26,9.85,20100,0.0,1.0
2002-09-10,9.36,10.42,9.01,10.18,12800,9.36,10.42,9.01,10.18,12800,0.0,1.0
2002-09-11,9.6,10.53,9.36,9.57,26200,9.6,10.53,9.36,9.57,26200,0.0,1.0
2002-09-12,9.65,10.37,9.37,10.37,17700,9.65,10.37,9.37,10.37,17700,0.0,1.0
2002-09-13,9.65,9.86,9.39,9.58,12700,9.65,9.86,9.39,9.58,12700,0.0,1.0
2002-09-16,9.12,9.67,9.0,9.66,17500,9.12,9.67,9.0,9.66,17500,0.0,1.0
2002-09-17,8.9,9.25,8.5,8.96,52300,8.9,9.25,8.5,8.96,52300,0.0,1.0
2002-09-18,7.95,8.91,7.95,8.67,35800,7.95,8.91,7.95,8.67,35800,0.0,1.0
2002-09-19,8.141,8.641,7.95,8.641,16400,8.141,8.641,7.95,8.641,16400,0.0,1.0
2002-09-20,8.64,8.75,8.0,8.0,66300,8.64,8.75,8.0,8.0,66300,0.0,1.0
2002-09-23,8.0,8.44,7.95,8.21,13200,8.0,8.44,7.95,8.21,13200,0.0,1.0
2002-09-24,8.17,8.65,8.001,8.001,6700,8.17,8.65,8.001,8.001,6700,0.0,1.0
2002-09-25,8.099,8.45,7.95,8.45,9400,8.099,8.45,7.95,8.45,9400,0.0,1.0
2002-09-26,8.42,8.46,7.95,7.95,7900,8.42,8.46,7.95,7.95,7900,0.0,1.0
2002-09-27,8.169,8.43,7.95,8.111,8000,8.169,8.43,7.95,8.111,8000,0.0,1.0
2002-09-30,8.2,8.31,7.95,8.16,40400,8.2,8.31,7.95,8.16,40400,0.0,1.0
2002-10-01,9.01,9.01,8.11,8.15,41800,9.01,9.01,8.11,8.15,41800,0.0,1.0
2002-10-02,8.2,9.06,8.16,8.999,24000,8.2,9.06,8.16,8.999,24000,0.0,1.0
2002-10-03,8.13,8.3,8.01,8.23,192000,8.13,8.3,8.01,8.23,192000,0.0,1.0
2002-10-04,8.0,8.3,7.989,8.01,46400,8.0,8.3,7.989,8.01,46400,0.0,1.0
2002-10-07,8.0,8.101,7.95,7.95,15800,8.0,8.101,7.95,7.95,15800,0.0,1.0
2002-10-08,8.05,8.2,7.95,7.98,20100,8.05,8.2,7.95,7.98,20100,0.0,1.0
2002-10-09,8.0,8.38,7.96,8.15,27400,8.0,8.38,7.96,8.15,27400,0.0,1.0
2002-10-10,8.0,8.095,7.95,8.095,31900,8.0,8.095,7.95,8.095,31900,0.0,1.0
2002-10-11,8.05,8.28,7.95,7.95,21700,8.05,8.28,7.95,7.95,21700,0.0,1.0
2002-10-14,8.01,8.53,8.0,8.05,15500,8.01,8.53,8.0,8.05,15500,0.0,1.0
2002-10-15,8.42,8.5,8.0,8.17,8900,8.42,8.5,8.0,8.17,8900,0.0,1.0
2002-10-16,8.01,8.6,8.0,8.12,34300,8.01,8.6,8.0,8.12,34300,0.0,1.0
2002-10-17,8.13,8.49,8.01,8.23,11200,8.13,8.49,8.01,8.23,11200,0.0,1.0
2002-10-18,8.0,8.49,8.0,8.45,31100,8.0,8.49,8.0,8.45,31100,0.0,1.0
2002-10-21,8.061,8.28,7.95,8.01,26900,8.061,8.28,7.95,8.01,26900,0.0,1.0
2002-10-22,7.99,8.2,7.98,8.02,10000,7.99,8.2,7.98,8.02,10000,0.0,1.0
2002-10-23,8.478,8.5,7.95,7.95,23600,8.478,8.5,7.95,7.95,23600,0.0,1.0
2002-10-24,8.2,8.38,7.96,8.38,21600,8.2,8.38,7.96,8.38,21600,0.0,1.0
2002-10-25,8.44,8.99,8.099,8.099,44400,8.44,8.99,8.099,8.099,44400,0.0,1.0
2002-10-28,8.82,8.9,8.28,8.44,44400,8.82,8.9,8.28,8.44,44400,0.0,1.0
2002-10-29,8.49,8.68,8.4,8.56,90200,8.49,8.68,8.4,8.56,90200,0.0,1.0
2002-10-30,8.6,8.6,8.29,8.47,4100,8.6,8.6,8.29,8.47,4100,0.0,1.0
2002-10-31,8.49,8.85,8.26,8.37,5400,8.49,8.85,8.26,8.37,5400,0.0,1.0
2002-11-01,9.28,9.49,8.14,8.349,24300,9.28,9.49,8.14,8.349,24300,0.0,1.0
2002-11-04,9.509,9.72,8.6,9.29,47200,9.509,9.72,8.6,9.29,47200,0.0,1.0
2002-11-05,9.64,9.7,9.262,9.51,4200,9.64,9.7,9.262,9.51,4200,0.0,1.0
2002-11-06,9.52,9.64,8.82,9.64,23400,9.52,9.64,8.82,9.64,23400,0.0,1.0
2002-11-07,8.72,9.71,8.72,9.71,4100,8.72,9.71,8.72,9.71,4100,0.0,1.0
2002-11-08,8.44,8.79,8.0,8.79,12900,8.44,8.79,8.0,8.79,12900,0.0,1.0
2002-11-11,8.011,8.12,7.7,8.08,18500,8.011,8.12,7.7,8.08,18500,0.0,1.0
2002-11-12,8.09,8.381,8.01,8.29,12100,8.09,8.381,8.01,8.29,12100,0.0,1.0
2002-11-13,8.22,8.76,8.071,8.199,7900,8.22,8.76,8.071,8.199,7900,0.0,1.0
2002-11-14,8.34,8.545,7.88,8.545,21600,8.34,8.545,7.88,8.545,21600,0.0,1.0
2002-11-15,8.01,8.25,8.0,8.13,9900,8.01,8.25,8.0,8.13,9900,0.0,1.0
2002-11-18,8.0,8.05,7.94,8.03,10300,8.0,8.05,7.94,8.03,10300,0.0,1.0
2002-11-19,8.0,8.24,7.9,8.02,50600,8.0,8.24,7.9,8.02,50600,0.0,1.0
2002-11-20,8.07,8.23,8.0,8.0,14800,8.07,8.23,8.0,8.0,14800,0.0,1.0
2002-11-21,8.029,8.18,7.91,8.01,34300,8.029,8.18,7.91,8.01,34300,0.0,1.0
2002-11-22,8.26,8.6,8.0,8.06,15000,8.26,8.6,8.0,8.06,15000,0.0,1.0
2002-11-25,8.099,8.45,8.031,8.15,21500,8.099,8.45,8.031,8.15,21500,0.0,1.0
2002-11-26,8.08,8.34,8.02,8.2,5000,8.08,8.34,8.02,8.2,5000,0.0,1.0
2002-11-27,8.25,8.43,8.05,8.279,28800,8.25,8.43,8.05,8.279,28800,0.0,1.0
2002-11-29,7.95,8.25,7.95,8.24,11100,7.95,8.25,7.95,8.24,11100,0.0,1.0
2002-12-02,7.95,8.3,7.8,8.3,62600,7.95,8.3,7.8,8.3,62600,0.0,1.0
2002-12-03,7.5,7.95,7.5,7.95,9400,7.5,7.95,7.5,7.95,9400,0.0,1.0
2002-12-04,7.212,7.87,7.2,7.87,24800,7.212,7.87,7.2,7.87,24800,0.0,1.0
2002-12-05,6.82,7.26,6.48,7.25,11300,6.82,7.26,6.48,7.25,11300,0.0,1.0
2002-12-06,6.6,7.04,6.6,6.82,10800,6.6,7.04,6.6,6.82,10800,0.0,1.0
2002-12-09,6.54,7.15,6.5,6.57,22000,6.54,7.15,6.5,6.57,22000,0.0,1.0
2002-12-10,6.95,7.1,6.66,6.66,39800,6.95,7.1,6.66,6.66,39800,0.0,1.0
2002-12-11,7.04,7.231,6.919,6.919,46800,7.04,7.231,6.919,6.919,46800,0.0,1.0
2002-12-12,6.99,7.2,6.8,7.2,12600,6.99,7.2,6.8,7.2,12600,0.0,1.0
2002-12-13,6.5,6.85,6.5,6.8,26300,6.5,6.85,6.5,6.8,26300,0.0,1.0
2002-12-16,6.84,6.89,6.729,6.729,7000,6.84,6.89,6.729,6.729,7000,0.0,1.0
2002-12-17,6.78,6.899,6.772,6.85,13000,6.78,6.899,6.772,6.85,13000,0.0,1.0
2002-12-18,6.8,6.83,6.75,6.83,22500,6.8,6.83,6.75,6.83,22500,0.0,1.0
2002-12-19,6.84,6.84,6.641,6.79,70100,6.84,6.84,6.641,6.79,70100,0.0,1.0
2002-12-20,6.88,7.09,6.65,6.84,44100,6.88,7.09,6.65,6.84,44100,0.0,1.0
2002-12-23,6.98,7.35,6.45,6.45,9600,6.98,7.35,6.45,6.45,9600,0.0,1.0
2002-12-24,7.0,7.0,6.71,6.98,8800,7.0,7.0,6.71,6.98,8800,0.0,1.0
2002-12-26,6.8,7.04,6.71,6.851,4900,6.8,7.04,6.71,6.851,4900,0.0,1.0
2002-12-27,6.899,7.05,6.65,7.0,25800,6.899,7.05,6.65,7.0,25800,0.0,1.0
2002-12-30,6.51,7.29,6.51,6.691,11500,6.51,7.29,6.51,6.691,11500,0.0,1.0
2002-12-31,6.381,7.33,6.26,6.59,24000,6.381,7.33,6.26,6.59,24000,0.0,1.0
2003-01-02,6.59,6.59,6.27,6.27,8700,6.59,6.59,6.27,6.27,8700,0.0,1.0
2003-01-03,6.42,6.61,6.32,6.47,21300,6.42,6.61,6.32,6.47,21300,0.0,1.0
2003-01-06,6.55,6.55,6.37,6.46,2600,6.55,6.55,6.37,6.46,2600,0.0,1.0
2003-01-07,6.54,6.681,6.09,6.54,10900,6.54,6.681,6.09,6.54,10900,0.0,1.0
2003-01-08,6.41,6.79,6.27,6.43,11600,6.41,6.79,6.27,6.43,11600,0.0,1.0
2003-01-09,6.73,6.73,6.43,6.43,1200,6.73,6.73,6.43,6.43,1200,0.0,1.0
2003-01-10,6.3,6.75,6.2,6.23,10600,6.3,6.75,6.2,6.23,10600,0.0,1.0
2003-01-13,6.24,6.41,6.0,6.32,14000,6.24,6.41,6.0,6.32,14000,0.0,1.0
2003-01-14,6.51,6.51,6.38,6.47,600,6.51,6.51,6.38,6.47,600,0.0,1.0
2003-01-15,6.4,6.57,6.161,6.51,5700,6.4,6.57,6.161,6.51,5700,0.0,1.0
2003-01-16,6.06,6.53,5.561,6.39,47600,6.06,6.53,5.561,6.39,47600,0.0,1.0
2003-01-17,5.72,6.07,5.57,6.01,11900,5.72,6.07,5.57,6.01,11900,0.0,1.0
2003-01-21,5.7,6.07,5.7,5.7,5900,5.7,6.07,5.7,5.7,5900,0.0,1.0
2003-01-22,5.7,5.72,5.56,5.7,2700,5.7,5.72,5.56,5.7,2700,0.0,1.0
2003-01-23,6.0,6.21,5.58,5.74,12400,6.0,6.21,5.58,5.74,12400,0.0,1.0
2003-01-24,5.78,6.321,5.56,6.17,23500,5.78,6.321,5.56,6.17,23500,0.0,1.0
2003-01-27,5.76,6.39,5.74,5.74,19200,5.76,6.39,5.74,5.74,19200,0.0,1.0
2003-01-28,5.88,5.92,5.38,5.8,9300,5.88,5.92,5.38,5.8,9300,0.0,1.0
2003-01-29,5.88,5.92,5.38,5.8,9400,5.88,5.92,5.38,5.8,9400,0.0,1.0
2003-01-30,5.56,5.8,5.56,5.79,7600,5.56,5.8,5.56,5.79,7600,0.0,1.0
2003-01-31,5.71,5.79,5.57,5.76,2600,5.71,5.79,5.57,5.76,2600,0.0,1.0
2003-02-03,5.6,5.75,5.5,5.5,4300,5.6,5.75,5.5,5.5,4300,0.0,1.0
2003-02-04,5.44,5.6,5.25,5.56,20300,5.44,5.6,5.25,5.56,20300,0.0,1.0
2003-02-05,5.42,5.51,5.37,5.37,6300,5.42,5.51,5.37,5.37,6300,0.0,1.0
2003-02-06,5.52,5.67,5.37,5.52,6700,5.52,5.67,5.37,5.52,6700,0.0,1.0
2003-02-07,5.52,5.9,5.52,5.53,10500,5.52,5.9,5.52,5.53,10500,0.0,1.0
2003-02-10,5.752,5.94,5.4,5.71,11000,5.752,5.94,5.4,5.71,11000,0.0,1.0
2003-02-11,5.97,6.3,5.5,5.75,17100,5.97,6.3,5.5,5.75,17100,0.0,1.0
2003-02-12,5.65,6.04,5.52,5.765,11300,5.65,6.04,5.52,5.765,11300,0.0,1.0
2003-02-13,5.72,6.0,5.65,5.66,7200,5.72,6.0,5.65,5.66,7200,0.0,1.0
2003-02-14,5.93,6.0,5.56,5.56,12400,5.93,6.0,5.56,5.56,12400,0.0,1.0
2003-02-18,5.97,5.98,5.8,5.93,11600,5.97,5.98,5.8,5.93,11600,0.0,1.0
2003-02-19,5.85,5.96,5.82,5.96,7600,5.85,5.96,5.82,5.96,7600,0.0,1.0
2003-02-20,5.99,6.15,5.79,5.99,18300,5.99,6.15,5.79,5.99,18300,0.0,1.0
2003-02-21,6.12,6.149,5.89,6.0,2900,6.12,6.149,5.89,6.0,2900,0.0,1.0
2003-02-24,5.99,6.2,5.78,6.2,7300,5.99,6.2,5.78,6.2,7300,0.0,1.0
2003-02-25,5.94,5.99,5.79,5.93,8300,5.94,5.99,5.79,5.93,8300,0.0,1.0
2003-02-26,5.86,5.86,5.82,5.86,4000,5.86,5.86,5.82,5.86,4000,0.0,1.0
2003-02-27,5.85,5.93,5.8,5.86,12600,5.85,5.93,5.8,5.86,12600,0.0,1.0
2003-02-28,5.82,5.99,5.81,5.98,8600,5.82,5.99,5.81,5.98,8600,0.0,1.0
2003-03-03,5.93,5.99,5.81,5.99,2000,5.93,5.99,5.81,5.99,2000,0.0,1.0
2003-03-04,5.84,5.99,5.83,5.86,12900,5.84,5.99,5.83,5.86,12900,0.0,1.0
2003-03-05,5.85,5.85,5.77,5.77,8400,5.85,5.85,5.77,5.77,8400,0.0,1.0
2003-03-06,5.8,5.9,5.8,5.82,27800,5.8,5.9,5.8,5.82,27800,0.0,1.0
2003-03-07,5.7,5.88,5.7,5.88,11500,5.7,5.88,5.7,5.88,11500,0.0,1.0
2003-03-10,5.73,5.79,5.7,5.7,14800,5.73,5.79,5.7,5.7,14800,0.0,1.0
2003-03-11,5.56,5.71,5.5,5.71,13900,5.56,5.71,5.5,5.71,13900,0.0,1.0
2003-03-12,5.36,5.49,5.13,5.41,14600,5.36,5.49,5.13,5.41,14600,0.0,1.0
2003-03-13,5.49,5.69,5.17,5.69,13500,5.49,5.69,5.17,5.69,13500,0.0,1.0
2003-03-14,5.27,5.72,5.27,5.72,14000,5.27,5.72,5.27,5.72,14000,0.0,1.0
2003-03-17,5.26,5.387,5.03,5.06,120300,5.26,5.387,5.03,5.06,120300,0.0,1.0
2003-03-18,5.5,5.5,5.27,5.4,30200,5.5,5.5,5.27,5.4,30200,0.0,1.0
2003-03-19,5.58,5.58,5.47,5.5,14700,5.58,5.58,5.47,5.5,14700,0.0,1.0
2003-03-20,5.39,5.64,5.251,5.46,23200,5.39,5.64,5.251,5.46,23200,0.0,1.0
2003-03-21,5.09,6.01,4.75,6.01,41000,5.09,6.01,4.75,6.01,41000,0.0,1.0
2003-03-24,5.12,5.35,5.07,5.09,2900,5.12,5.35,5.07,5.09,2900,0.0,1.0
2003-03-25,5.0,5.12,4.91,5.12,9700,5.0,5.12,4.91,5.12,9700,0.0,1.0
2003-03-26,4.8,4.951,4.75,4.95,18900,4.8,4.951,4.75,4.95,18900,0.0,1.0
2003-03-27,5.21,5.3,4.85,4.91,15900,5.21,5.3,4.85,4.91,15900,0.0,1.0
2003-03-28,5.28,5.45,5.26,5.26,6800,5.28,5.45,5.26,5.26,6800,0.0,1.0
2003-03-31,4.9,5.3,4.86,5.26,17100,4.9,5.3,4.86,5.26,17100,0.0,1.0
2003-04-01,5.34,5.51,4.75,4.9,44800,5.34,5.51,4.75,4.9,44800,0.0,1.0
2003-04-02,5.41,5.741,4.97,5.46,8600,5.41,5.741,4.97,5.46,8600,0.0,1.0
2003-04-03,5.14,5.54,4.88,5.54,48800,5.14,5.54,4.88,5.54,48800,0.0,1.0
2003-04-04,5.28,5.56,5.03,5.22,10900,5.28,5.56,5.03,5.22,10900,0.0,1.0
2003-04-07,5.56,6.0,5.26,5.59,20000,5.56,6.0,5.26,5.59,20000,0.0,1.0
2003-04-08,5.32,5.5,5.19,5.44,14000,5.32,5.5,5.19,5.44,14000,0.0,1.0
2003-04-09,5.29,5.46,5.25,5.46,8600,5.29,5.46,5.25,5.46,8600,0.0,1.0
2003-04-10,5.221,5.4,5.14,5.4,12800,5.221,5.4,5.14,5.4,12800,0.0,1.0
2003-04-11,5.49,5.57,5.2,5.2,8700,5.49,5.57,5.2,5.2,8700,0.0,1.0
2003-04-14,5.34,5.35,5.29,5.35,1500,5.34,5.35,5.29,5.35,1500,0.0,1.0
2003-04-15,5.13,5.36,5.05,5.26,30800,5.13,5.36,5.05,5.26,30800,0.0,1.0
2003-04-16,5.23,5.231,5.1,5.14,25500,5.23,5.231,5.1,5.14,25500,0.0,1.0
2003-04-17,6.12,6.22,5.04,5.49,32400,6.12,6.22,5.04,5.49,32400,0.0,1.0
2003-04-21,6.18,6.25,6.03,6.03,2700,6.18,6.25,6.03,6.03,2700,0.0,1.0
2003-04-22,6.13,6.41,5.67,5.67,17500,6.13,6.41,5.67,5.67,17500,0.0,1.0
2003-04-23,6.53,6.53,5.83,6.16,7200,6.53,6.53,5.83,6.16,7200,0.0,1.0
2003-04-24,6.65,6.65,6.55,6.55,1100,6.65,6.65,6.55,6.55,1100,0.0,1.0
2003-04-25,6.89,7.19,6.8,6.8,30000,6.89,7.19,6.8,6.8,30000,0.0,1.0
2003-04-28,7.205,7.73,6.86,6.88,45000,7.205,7.73,6.86,6.88,45000,0.0,1.0
2003-04-29,7.54,7.64,7.059,7.059,9300,7.54,7.64,7.059,7.059,9300,0.0,1.0
2003-04-30,7.56,7.75,7.33,7.33,10500,7.56,7.75,7.33,7.33,10500,0.0,1.0
2003-05-01,6.95,7.64,6.91,7.43,56000,6.95,7.64,6.91,7.43,56000,0.0,1.0
2003-05-02,6.82,7.92,6.73,7.24,40800,6.82,7.92,6.73,7.24,40800,0.0,1.0
2003-05-05,6.62,6.77,6.25,6.77,28400,6.62,6.77,6.25,6.77,28400,0.0,1.0
2003-05-06,7.13,7.18,6.69,6.78,47300,7.13,7.18,6.69,6.78,47300,0.0,1.0
2003-05-07,7.12,7.75,6.4,7.125,35100,7.12,7.75,6.4,7.125,35100,0.0,1.0
2003-05-08,7.14,7.17,6.99,7.17,10300,7.14,7.17,6.99,7.17,10300,0.0,1.0
2003-05-09,7.21,7.39,6.83,7.17,15100,7.21,7.39,6.83,7.17,15100,0.0,1.0
2003-05-12,7.6,7.7,7.24,7.39,11100,7.6,7.7,7.24,7.39,11100,0.0,1.0
2003-05-13,8.79,8.87,7.4,7.66,64700,8.79,8.87,7.4,7.66,64700,0.0,1.0
2003-05-14,9.611,10.14,8.26,9.28,71000,9.611,10.14,8.26,9.28,71000,0.0,1.0
2003-05-15,9.781,10.06,9.42,9.42,25300,9.781,10.06,9.42,9.42,25300,0.0,1.0
2003-05-16,9.5,9.99,9.01,9.01,15700,9.5,9.99,9.01,9.01,15700,0.0,1.0
2003-05-19,8.95,9.45,8.8,9.3,21800,8.95,9.45,8.8,9.3,21800,0.0,1.0
2003-05-20,8.88,9.01,8.55,8.75,8700,8.88,9.01,8.55,8.75,8700,0.0,1.0
2003-05-21,9.15,9.15,8.64,8.75,2800,9.15,9.15,8.64,8.75,2800,0.0,1.0
2003-05-22,9.12,9.16,8.8,8.94,16000,9.12,9.16,8.8,8.94,16000,0.0,1.0
2003-05-23,9.13,9.23,8.42,8.541,8800,9.13,9.23,8.42,8.541,8800,0.0,1.0
2003-05-27,9.6,9.8,8.99,9.0,58300,9.6,9.8,8.99,9.0,58300,0.0,1.0
2003-05-28,9.59,9.729,8.98,8.98,8900,9.59,9.729,8.98,8.98,8900,0.0,1.0
2003-05-29,9.45,9.75,9.26,9.49,14100,9.45,9.75,9.26,9.49,14100,0.0,1.0
2003-05-30,9.71,9.75,9.26,9.49,20100,9.71,9.75,9.26,9.49,20100,0.0,1.0
2003-06-02,9.94,10.0,9.58,9.95,31700,9.94,10.0,9.58,9.95,31700,0.0,1.0
2003-06-03,10.1,10.12,9.91,10.0,8200,10.1,10.12,9.91,10.0,8200,0.0,1.0
2003-06-04,10.72,10.74,9.7,10.2,32400,10.72,10.74,9.7,10.2,32400,0.0,1.0
2003-06-05,11.14,11.2,10.52,10.58,62700,11.14,11.2,10.52,10.58,62700,0.0,1.0
2003-06-06,11.84,12.1,11.14,11.2,107100,11.84,12.1,11.14,11.2,107100,0.0,1.0
2003-06-09,11.571,12.0,11.14,11.9,62500,11.571,12.0,11.14,11.9,62500,0.0,1.0
2003-06-10,11.89,12.0,11.42,12.0,56400,11.89,12.0,11.42,12.0,56400,0.0,1.0
2003-06-11,11.94,11.99,11.5,11.54,26500,11.94,11.99,11.5,11.54,26500,0.0,1.0
2003-06-12,11.8,12.0,11.0,11.01,90500,11.8,12.0,11.0,11.01,90500,0.0,1.0
2003-06-13,11.56,12.0,11.56,11.6,27800,11.56,12.0,11.56,11.6,27800,0.0,1.0
2003-06-16,10.99,11.6,10.34,10.8,56800,10.99,11.6,10.34,10.8,56800,0.0,1.0
2003-06-17,9.78,10.62,9.54,10.34,58900,9.78,10.62,9.54,10.34,58900,0.0,1.0
2003-06-18,10.25,10.35,9.55,9.55,11800,10.25,10.35,9.55,9.55,11800,0.0,1.0
2003-06-19,10.15,11.14,10.15,10.249,29500,10.15,11.14,10.15,10.249,29500,0.0,1.0
2003-06-20,11.69,11.75,8.23,10.749,74300,11.69,11.75,8.23,10.749,74300,0.0,1.0
2003-06-23,9.35,11.74,9.35,11.74,45500,9.35,11.74,9.35,11.74,45500,0.0,1.0
2003-06-24,10.0,10.7,8.6,10.7,91300,10.0,10.7,8.6,10.7,91300,0.0,1.0
2003-06-25,11.0,11.079,9.8,9.8,82700,11.0,11.079,9.8,9.8,82700,0.0,1.0
2003-06-26,10.72,11.051,10.58,10.69,33400,10.72,11.051,10.58,10.69,33400,0.0,1.0
2003-06-27,10.7,11.19,10.55,10.55,25000,10.7,11.19,10.55,10.55,25000,0.0,1.0
2003-06-30,10.0,10.92,9.8,10.7,106300,10.0,10.92,9.8,10.7,106300,0.0,1.0
2003-07-01,10.0,10.47,9.9,10.3,11900,10.0,10.47,9.9,10.3,11900,0.0,1.0
2003-07-02,11.48,11.75,10.26,10.5,24100,11.48,11.75,10.26,10.5,24100,0.0,1.0
2003-07-03,11.091,11.491,11.06,11.2,13600,11.091,11.491,11.06,11.2,13600,0.0,1.0
2003-07-07,11.72,11.75,11.105,11.28,35400,11.72,11.75,11.105,11.28,35400,0.0,1.0
2003-07-08,11.95,12.0,11.56,11.56,38400,11.95,12.0,11.56,11.56,38400,0.0,1.0
2003-07-09,11.94,11.95,11.61,11.95,38800,11.94,11.95,11.61,11.95,38800,0.0,1.0
2003-07-10,11.75,11.94,11.45,11.93,31900,11.75,11.94,11.45,11.93,31900,0.0,1.0
2003-07-11,11.81,11.88,11.409,11.88,24000,11.81,11.88,11.409,11.88,24000,0.0,1.0
2003-07-14,12.18,12.185,11.75,11.85,49900,12.18,12.185,11.75,11.85,49900,0.0,1.0
2003-07-15,11.89,12.2,11.75,12.15,40900,11.89,12.2,11.75,12.15,40900,0.0,1.0
2003-07-16,11.96,12.0,11.761,11.88,19500,11.96,12.0,11.761,11.88,19500,0.0,1.0
2003-07-17,11.0,11.979,10.67,11.88,52800,11.0,11.979,10.67,11.88,52800,0.0,1.0
2003-07-18,10.77,11.199,10.72,11.199,16500,10.77,11.199,10.72,11.199,16500,0.0,1.0
2003-07-21,10.25,10.84,9.35,10.55,33300,10.25,10.84,9.35,10.55,33300,0.0,1.0
2003-07-22,11.0,11.0,9.36,9.36,24900,11.0,11.0,9.36,9.36,24900,0.0,1.0
2003-07-23,11.39,11.4,10.7,10.85,14300,11.39,11.4,10.7,10.85,14300,0.0,1.0
2003-07-24,11.716,11.98,11.21,11.35,43700,11.716,11.98,11.21,11.35,43700,0.0,1.0
2003-07-25,11.17,11.95,10.98,11.95,56300,11.17,11.95,10.98,11.95,56300,0.0,1.0
2003-07-28,11.75,11.95,11.209,11.89,57200,11.75,11.95,11.209,11.89,57200,0.0,1.0
2003-07-29,11.74,11.919,11.33,11.919,9700,11.74,11.919,11.33,11.919,9700,0.0,1.0
2003-07-30,11.74,11.95,11.45,11.62,6200,11.74,11.95,11.45,11.62,6200,0.0,1.0
2003-07-31,11.66,12.0,11.3,11.9,25400,11.66,12.0,11.3,11.9,25400,0.0,1.0
2003-08-01,10.61,11.7,10.46,11.7,50600,10.61,11.7,10.46,11.7,50600,0.0,1.0
2003-08-04,8.35,10.99,8.35,10.62,99700,8.35,10.99,8.35,10.62,99700,0.0,1.0
2003-08-05,10.05,11.12,8.4,9.1,63600,10.05,11.12,8.4,9.1,63600,0.0,1.0
2003-08-06,10.45,10.68,9.8,9.97,69600,10.45,10.68,9.8,9.97,69600,0.0,1.0
2003-08-07,10.49,10.49,9.73,10.19,17500,10.49,10.49,9.73,10.19,17500,0.0,1.0
2003-08-08,10.461,10.75,10.15,10.405,7600,10.461,10.75,10.15,10.405,7600,0.0,1.0
2003-08-11,11.08,11.37,10.36,10.59,20900,11.08,11.37,10.36,10.59,20900,0.0,1.0
2003-08-12,11.09,11.19,10.86,10.99,36500,11.09,11.19,10.86,10.99,36500,0.0,1.0
2003-08-13,11.23,11.25,10.81,11.24,14000,11.23,11.25,10.81,11.24,14000,0.0,1.0
2003-08-14,11.22,11.25,10.92,11.24,38500,11.22,11.25,10.92,11.24,38500,0.0,1.0
2003-08-15,10.79,11.24,10.7875,10.7875,3300,10.79,11.24,10.7875,10.7875,3300,0.0,1.0
2003-08-18,11.35,11.35,10.12,10.12,49700,11.35,11.35,10.12,10.12,49700,0.0,1.0
2003-08-19,11.5,11.5,10.97,11.35,37000,11.5,11.5,10.97,11.35,37000,0.0,1.0
2003-08-20,11.92,11.92,11.1,11.5,29200,11.92,11.92,11.1,11.5,29200,0.0,1.0
2003-08-21,11.88,12.0,11.56,11.75,28100,11.88,12.0,11.56,11.75,28100,0.0,1.0
2003-08-22,11.7,11.88,11.65,11.65,27500,11.7,11.88,11.65,11.65,27500,0.0,1.0
2003-08-25,11.6,11.79,11.35,11.605,19100,11.6,11.79,11.35,11.605,19100,0.0,1.0
2003-08-26,11.65,11.92,10.72,11.41,56200,11.65,11.92,10.72,11.41,56200,0.0,1.0
2003-08-27,11.94,11.95,11.44,11.55,19900,11.94,11.95,11.44,11.55,19900,0.0,1.0
2003-08-28,11.85,12.0,11.53,11.936,34100,11.85,12.0,11.53,11.936,34100,0.0,1.0
2003-08-29,11.71,11.95,11.71,11.88,19100,11.71,11.95,11.71,11.88,19100,0.0,1.0
2003-09-02,11.95,12.0,11.48,11.63,34100,11.95,12.0,11.48,11.63,34100,0.0,1.0
2003-09-03,11.78,11.93,11.655,11.655,41500,11.78,11.93,11.655,11.655,41500,0.0,1.0
2003-09-04,11.49,11.93,11.49,11.63,27000,11.49,11.93,11.49,11.63,27000,0.0,1.0
2003-09-05,11.58,11.95,11.41,11.69,31500,11.58,11.95,11.41,11.69,31500,0.0,1.0
2003-09-08,11.69,11.95,11.32,11.9,33400,11.69,11.95,11.32,11.9,33400,0.0,1.0
2003-09-09,11.8,11.8,11.37,11.615,24400,11.8,11.8,11.37,11.615,24400,0.0,1.0
2003-09-10,11.6,11.689,11.18,11.51,28800,11.6,11.689,11.18,11.51,28800,0.0,1.0
2003-09-11,11.7,11.8,11.45,11.6,15700,11.7,11.8,11.45,11.6,15700,0.0,1.0
2003-09-12,12.0,12.0,11.41,11.41,43100,12.0,12.0,11.41,11.41,43100,0.0,1.0
2003-09-15,11.65,12.0,11.47,11.99,23500,11.65,12.0,11.47,11.99,23500,0.0,1.0
2003-09-16,11.96,12.0,11.65,11.65,22900,11.96,12.0,11.65,11.65,22900,0.0,1.0
2003-09-17,11.73,12.0,11.73,11.74,33400,11.73,12.0,11.73,11.74,33400,0.0,1.0
2003-09-18,12.32,12.56,11.62,11.62,76200,12.32,12.56,11.62,11.62,76200,0.0,1.0
2003-09-19,12.33,12.51,12.041,12.26,16900,12.33,12.51,12.041,12.26,16900,0.0,1.0
2003-09-22,12.33,12.5,12.26,12.46,29000,12.33,12.5,12.26,12.46,29000,0.0,1.0
2003-09-23,12.5,12.59,11.93,12.4,19100,12.5,12.59,11.93,12.4,19100,0.0,1.0
2003-09-24,12.0,12.53,11.87,12.47,13500,12.0,12.53,11.87,12.47,13500,0.0,1.0
2003-09-25,11.5,12.25,11.5,11.9,31600,11.5,12.25,11.5,11.9,31600,0.0,1.0
2003-09-26,11.2,11.53,11.0,11.5,32700,11.2,11.53,11.0,11.5,32700,0.0,1.0
2003-09-29,11.82,11.83,11.01,11.25,13700,11.82,11.83,11.01,11.25,13700,0.0,1.0
2003-09-30,11.3,12.15,11.3,12.15,34700,11.3,12.15,11.3,12.15,34700,0.0,1.0
2003-10-01,12.35,12.41,11.229,11.25,25100,12.35,12.41,11.229,11.25,25100,0.0,1.0
2003-10-02,11.77,12.65,11.75,12.45,55500,11.77,12.65,11.75,12.45,55500,0.0,1.0
2003-10-03,12.53,12.79,11.911,12.62,70500,12.53,12.79,11.911,12.62,70500,0.0,1.0
2003-10-06,12.75,12.92,12.32,12.59,37100,12.75,12.92,12.32,12.59,37100,0.0,1.0
2003-10-07,12.75,12.95,12.43,12.43,42000,12.75,12.95,12.43,12.43,42000,0.0,1.0
2003-10-08,12.65,12.72,12.36,12.51,11200,12.65,12.72,12.36,12.51,11200,0.0,1.0
2003-10-09,13.05,13.17,12.25,12.7,77400,13.05,13.17,12.25,12.7,77400,0.0,1.0
2003-10-10,12.42,13.17,12.25,12.9,53500,12.42,13.17,12.25,12.9,53500,0.0,1.0
2003-10-13,12.44,12.78,12.22,12.515,24200,12.44,12.78,12.22,12.515,24200,0.0,1.0
2003-10-14,12.44,12.65,12.31,12.6,40900,12.44,12.65,12.31,12.6,40900,0.0,1.0
2003-10-15,12.38,13.0,12.33,12.33,73600,12.38,13.0,12.33,12.33,73600,0.0,1.0
2003-10-16,12.4,12.55,12.28,12.49,49300,12.4,12.55,12.28,12.49,49300,0.0,1.0
2003-10-17,12.22,12.64,12.1,12.64,88200,12.22,12.64,12.1,12.64,88200,0.0,1.0
2003-10-20,12.2,12.3,12.07,12.17,25200,12.2,12.3,12.07,12.17,25200,0.0,1.0
2003-10-21,12.11,12.7,12.0,12.68,47900,12.11,12.7,12.0,12.68,47900,0.0,1.0
2003-10-22,11.79,12.14,11.72,12.14,30900,11.79,12.14,11.72,12.14,30900,0.0,1.0
2003-10-23,11.83,12.0,11.5,11.61,9800,11.83,12.0,11.5,11.61,9800,0.0,1.0
2003-10-24,11.82,11.98,11.5,11.63,14700,11.82,11.98,11.5,11.63,14700,0.0,1.0
2003-10-27,12.269,12.269,11.66,11.78,7300,12.269,12.269,11.66,11.78,7300,0.0,1.0
2003-10-28,12.21,12.59,11.78,11.995,40100,12.21,12.59,11.78,11.995,40100,0.0,1.0
2003-10-29,12.0,12.44,11.95,12.44,50200,12.0,12.44,11.95,12.44,50200,0.0,1.0
2003-10-30,12.0,12.12,11.79,12.05,70700,12.0,12.12,11.79,12.05,70700,0.0,1.0
2003-10-31,11.86,12.01,11.71,11.8,22100,11.86,12.01,11.71,11.8,22100,0.0,1.0
2003-11-03,12.3,12.39,11.55,11.98,12200,12.3,12.39,11.55,11.98,12200,0.0,1.0
2003-11-04,12.29,12.39,11.92,12.39,5800,12.29,12.39,11.92,12.39,5800,0.0,1.0
2003-11-05,12.5,12.53,11.82,11.91,12500,12.5,12.53,11.82,11.91,12500,0.0,1.0
2003-11-06,12.1,12.55,11.89,12.15,12500,12.1,12.55,11.89,12.15,12500,0.0,1.0
2003-11-07,11.81,12.35,11.81,12.34,9700,11.81,12.35,11.81,12.34,9700,0.0,1.0
2003-11-10,11.21,11.58,11.15,11.58,28600,11.21,11.58,11.15,11.58,28600,0.0,1.0
2003-11-11,11.38,11.55,11.0,11.31,14600,11.38,11.55,11.0,11.31,14600,0.0,1.0
2003-11-12,11.59,12.23,11.16,11.4,15800,11.59,12.23,11.16,11.4,15800,0.0,1.0
2003-11-13,11.22,11.67,11.05,11.05,9400,11.22,11.67,11.05,11.05,9400,0.0,1.0
2003-11-14,11.55,12.0,11.5,11.9,84500,11.55,12.0,11.5,11.9,84500,0.0,1.0
2003-11-17,10.34,11.66,8.99,8.99,150600,10.34,11.66,8.99,8.99,150600,0.0,1.0
2003-11-18,10.27,10.94,10.27,10.3,81300,10.27,10.94,10.27,10.3,81300,0.0,1.0
2003-11-19,10.66,10.66,10.0,10.1,15400,10.66,10.66,10.0,10.1,15400,0.0,1.0
2003-11-20,10.6,10.76,10.48,10.645,11500,10.6,10.76,10.48,10.645,11500,0.0,1.0
2003-11-21,12.0,12.16,11.55,11.6,438700,12.0,12.16,11.55,11.6,438700,0.0,1.0
2003-11-24,13.511,13.64,12.0,12.1,196100,13.511,13.64,12.0,12.1,196100,0.0,1.0
2003-11-25,13.83,14.12,12.51,13.599,44900,13.83,14.12,12.51,13.599,44900,0.0,1.0
2003-11-26,14.93,15.5,14.59,14.6,149500,14.93,15.5,14.59,14.6,149500,0.0,1.0
2003-11-28,14.92,15.5,14.91,15.489,29200,14.92,15.5,14.91,15.489,29200,0.0,1.0
2003-12-01,15.05,15.3,14.91,15.29,32500,15.05,15.3,14.91,15.29,32500,0.0,1.0
2003-12-02,14.93,15.2,14.65,15.02,130000,14.93,15.2,14.65,15.02,130000,0.0,1.0
2003-12-03,14.05,15.0,14.05,15.0,50000,14.05,15.0,14.05,15.0,50000,0.0,1.0
2003-12-04,14.51,14.75,14.03,14.05,66900,14.51,14.75,14.03,14.05,66900,0.0,1.0
2003-12-05,14.62,14.9,14.06,14.75,19700,14.62,14.9,14.06,14.75,19700,0.0,1.0
2003-12-08,15.0,15.15,14.11,14.38,192300,15.0,15.15,14.11,14.38,192300,0.0,1.0
2003-12-09,15.0,15.55,14.83,14.9,78700,15.0,15.55,14.83,14.9,78700,0.0,1.0
2003-12-10,14.84,15.05,14.48,14.95,37200,14.84,15.05,14.48,14.95,37200,0.0,1.0
2003-12-11,15.05,15.09,14.07,14.39,29100,15.05,15.09,14.07,14.39,29100,0.0,1.0
2003-12-12,15.46,15.48,14.62,15.17,34700,15.46,15.48,14.62,15.17,34700,0.0,1.0
2003-12-15,14.19,15.5,14.1,14.72,85800,14.19,15.5,14.1,14.72,85800,0.0,1.0
2003-12-16,14.82,14.89,14.06,14.06,51100,14.82,14.89,14.06,14.06,51100,0.0,1.0
2003-12-17,14.579,15.0,14.24,14.77,66300,14.579,15.0,14.24,14.77,66300,0.0,1.0
2003-12-18,15.0,15.19,14.27,14.96,50300,15.0,15.19,14.27,14.96,50300,0.0,1.0
2003-12-19,15.0,15.37,14.59,15.36,22300,15.0,15.37,14.59,15.36,22300,0.0,1.0
2003-12-22,15.09,15.09,14.63,14.64,59500,15.09,15.09,14.63,14.64,59500,0.0,1.0
2003-12-23,15.45,15.77,14.95,15.39,233700,15.45,15.77,14.95,15.39,233700,0.0,1.0
2003-12-24,14.98,15.5,14.79,15.5,37000,14.98,15.5,14.79,15.5,37000,0.0,1.0
2003-12-26,14.78,15.1,14.75,15.1,14600,14.78,15.1,14.75,15.1,14600,0.0,1.0
2003-12-29,15.25,15.38,14.84,14.95,62500,15.25,15.38,14.84,14.95,62500,0.0,1.0
2003-12-30,15.169,15.23,14.99,15.08,31200,15.169,15.23,14.99,15.08,31200,0.0,1.0
2003-12-31,15.3,15.36,14.808,14.808,90100,15.3,15.36,14.808,14.808,90100,0.0,1.0
2004-01-02,15.42,15.55,15.25,15.5,31600,15.42,15.55,15.25,15.5,31600,0.0,1.0
2004-01-05,15.19,15.55,14.97,15.55,294500,15.19,15.55,14.97,15.55,294500,0.0,1.0
2004-01-06,16.341,16.4,15.08,15.155,1162000,16.341,16.4,15.08,15.155,1162000,0.0,1.0
2004-01-07,16.91,17.22,16.39,16.4,641700,16.91,17.22,16.39,16.4,641700,0.0,1.0
2004-01-08,16.6,17.2,16.5,17.12,180600,16.6,17.2,16.5,17.12,180600,0.0,1.0
2004-01-09,16.01,16.79,15.9,16.69,119900,16.01,16.79,15.9,16.69,119900,0.0,1.0
2004-01-12,16.49,16.88,15.93,16.65,204000,16.49,16.88,15.93,16.65,204000,0.0,1.0
2004-01-13,16.74,16.75,16.23,16.23,141000,16.74,16.75,16.23,16.23,141000,0.0,1.0
2004-01-14,16.95,16.99,16.35,16.46,289900,16.95,16.99,16.35,16.46,289900,0.0,1.0
2004-01-15,16.99,17.005,16.44,16.49,61000,16.99,17.005,16.44,16.49,61000,0.0,1.0
2004-01-16,16.91,17.0,16.835,16.92,19100,16.91,17.0,16.835,16.92,19100,0.0,1.0
2004-01-20,17.0,17.2,16.7,16.89,47300,17.0,17.2,16.7,16.89,47300,0.0,1.0
2004-01-21,16.9,17.17,16.6,17.17,99400,16.9,17.17,16.6,17.17,99400,0.0,1.0
2004-01-22,16.775,17.07,16.31,16.38,124700,16.775,17.07,16.31,16.38,124700,0.0,1.0
2004-01-23,16.739,16.85,16.5,16.5,184200,16.739,16.85,16.5,16.5,184200,0.0,1.0
2004-01-26,16.75,16.89,16.5,16.73,105000,16.75,16.89,16.5,16.73,105000,0.0,1.0
2004-01-27,16.63,16.75,16.3,16.7,48200,16.63,16.75,16.3,16.7,48200,0.0,1.0
2004-01-28,16.43,16.75,16.3,16.75,63100,16.43,16.75,16.3,16.75,63100,0.0,1.0
2004-01-29,16.42,16.64,16.17,16.17,63300,16.42,16.64,16.17,16.17,63300,0.0,1.0
2004-01-30,16.5,16.69,16.0,16.65,87000,16.5,16.69,16.0,16.65,87000,0.0,1.0
2004-02-02,17.09,18.39,16.75,16.8,380900,17.09,18.39,16.75,16.8,380900,0.0,1.0
2004-02-03,16.77,17.2,16.77,17.2,102100,16.77,17.2,16.77,17.2,102100,0.0,1.0
2004-02-04,16.3,16.99,16.17,16.79,86300,16.3,16.99,16.17,16.79,86300,0.0,1.0
2004-02-05,16.42,16.75,16.31,16.31,63700,16.42,16.75,16.31,16.31,63700,0.0,1.0
2004-02-06,16.75,16.85,15.99,16.01,101300,16.75,16.85,15.99,16.01,101300,0.0,1.0
2004-02-09,16.9,16.97,16.38,16.38,197300,16.9,16.97,16.38,16.38,197300,0.0,1.0
2004-02-10,17.3,17.7,16.8,16.9,194300,17.3,17.7,16.8,16.9,194300,0.0,1.0
2004-02-11,17.485,17.6,17.39,17.4,58800,17.485,17.6,17.39,17.4,58800,0.0,1.0
2004-02-12,17.3,17.49,17.09,17.49,38800,17.3,17.49,17.09,17.49,38800,0.0,1.0
2004-02-13,17.17,17.446,16.9,17.28,66000,17.17,17.446,16.9,17.28,66000,0.0,1.0
2004-02-17,17.41,17.5,17.07,17.4,100600,17.41,17.5,17.07,17.4,100600,0.0,1.0
2004-02-18,17.05,17.75,16.62,17.54,62100,17.05,17.75,16.62,17.54,62100,0.0,1.0
2004-02-19,17.3,17.75,16.95,17.75,80400,17.3,17.75,16.95,17.75,80400,0.0,1.0
2004-02-20,17.02,17.29,16.96,17.03,62100,17.02,17.29,16.96,17.03,62100,0.0,1.0
2004-02-23,16.85,17.31,16.8,17.31,60600,16.85,17.31,16.8,17.31,60600,0.0,1.0
2004-02-24,16.84,16.95,16.5,16.5,77400,16.84,16.95,16.5,16.5,77400,0.0,1.0
2004-02-25,17.0,17.09,16.62,17.09,74700,17.0,17.09,16.62,17.09,74700,0.0,1.0
2004-02-26,16.83,16.98,16.15,16.6,46800,16.83,16.98,16.15,16.6,46800,0.0,1.0
2004-02-27,17.35,17.41,16.68,16.94,45100,17.35,17.41,16.68,16.94,45100,0.0,1.0
2004-03-01,17.77,18.0,17.595,17.8,96900,17.77,18.0,17.595,17.8,96900,0.0,1.0
2004-03-02,17.46,18.0,17.26,17.6,80500,17.46,18.0,17.26,17.6,80500,0.0,1.0
2004-03-03,17.65,17.75,17.13,17.37,57400,17.65,17.75,17.13,17.37,57400,0.0,1.0
2004-03-04,17.894,18.15,17.375,18.05,67500,17.894,18.15,17.375,18.05,67500,0.0,1.0
2004-03-05,17.288,17.98,17.18,17.83,45600,17.288,17.98,17.18,17.83,45600,0.0,1.0
2004-03-08,17.25,17.789,17.17,17.23,51700,17.25,17.789,17.17,17.23,51700,0.0,1.0
2004-03-09,17.3,17.79,17.0,17.15,119700,17.3,17.79,17.0,17.15,119700,0.0,1.0
2004-03-10,16.92,17.61,16.88,17.36,62700,16.92,17.61,16.88,17.36,62700,0.0,1.0
2004-03-11,17.03,17.49,16.85,16.85,75200,17.03,17.49,16.85,16.85,75200,0.0,1.0
2004-03-12,18.01,18.05,17.03,17.03,121800,18.01,18.05,17.03,17.03,121800,0.0,1.0
2004-03-15,17.62,18.15,17.5,18.15,133400,17.62,18.15,17.5,18.15,133400,0.0,1.0
2004-03-16,17.6,17.86,17.13,17.858,139000,17.6,17.86,17.13,17.858,139000,0.0,1.0
2004-03-17,17.71,18.02,17.39,17.39,135300,17.71,18.02,17.39,17.39,135300,0.0,1.0
2004-03-18,17.5,18.04,17.42,18.04,77800,17.5,18.04,17.42,18.04,77800,0.0,1.0
2004-03-19,16.83,17.84,16.54,17.26,74700,16.83,17.84,16.54,17.26,74700,0.0,1.0
2004-03-22,16.55,17.0,16.09,16.14,120000,16.55,17.0,16.09,16.14,120000,0.0,1.0
2004-03-23,17.38,17.54,16.29,16.29,86300,17.38,17.54,16.29,16.29,86300,0.0,1.0
2004-03-24,17.34,17.66,17.19,17.32,136700,17.34,17.66,17.19,17.32,136700,0.0,1.0
2004-03-25,17.6,17.72,17.25,17.25,76000,17.6,17.72,17.25,17.25,76000,0.0,1.0
2004-03-26,17.7,17.9,17.59,17.75,98600,17.7,17.9,17.59,17.75,98600,0.0,1.0
2004-03-29,19.34,20.65,17.7,17.93,439300,19.34,20.65,17.7,17.93,439300,0.0,1.0
2004-03-30,19.15,19.89,18.99,19.5,202700,19.15,19.89,18.99,19.5,202700,0.0,1.0
2004-03-31,18.99,19.55,18.9,19.25,233200,18.99,19.55,18.9,19.25,233200,0.0,1.0
2004-04-01,18.98,19.2,18.9,18.9,120800,18.98,19.2,18.9,18.9,120800,0.0,1.0
2004-04-02,19.04,19.25,18.3,19.135,163700,19.04,19.25,18.3,19.135,163700,0.0,1.0
2004-04-05,18.95,19.1,18.34,18.95,147600,18.95,19.1,18.34,18.95,147600,0.0,1.0
2004-04-06,18.64,18.92,18.47,18.5,109200,18.64,18.92,18.47,18.5,109200,0.0,1.0
2004-04-07,18.73,19.0,18.45,18.51,72800,18.73,19.0,18.45,18.51,72800,0.0,1.0
2004-04-08,18.01,18.95,17.6,18.7,142100,18.01,18.95,17.6,18.7,142100,0.0,1.0
2004-04-12,18.24,18.75,17.66,17.84,111900,18.24,18.75,17.66,17.84,111900,0.0,1.0
2004-04-13,16.57,18.27,16.21,18.2,192700,16.57,18.27,16.21,18.2,192700,0.0,1.0
2004-04-14,15.88,16.95,15.13,16.54,226600,15.88,16.95,15.13,16.54,226600,0.0,1.0
2004-04-15,16.19,16.77,15.16,15.16,245600,16.19,16.77,15.16,15.16,245600,0.0,1.0
2004-04-16,17.47,17.9,15.92,16.0,128800,17.47,17.9,15.92,16.0,128800,0.0,1.0
2004-04-19,16.79,18.34,16.22,17.23,200700,16.79,18.34,16.22,17.23,200700,0.0,1.0
2004-04-20,15.97,17.76,15.65,16.9,138500,15.97,17.76,15.65,16.9,138500,0.0,1.0
2004-04-21,16.01,17.11,15.76,16.36,114200,16.01,17.11,15.76,16.36,114200,0.0,1.0
2004-04-22,16.58,17.0,15.61,15.61,77900,16.58,17.0,15.61,15.61,77900,0.0,1.0
2004-04-23,16.17,16.68,15.81,16.47,53300,16.17,16.68,15.81,16.47,53300,0.0,1.0
2004-04-26,15.49,16.115,14.91,15.7,103500,15.49,16.115,14.91,15.7,103500,0.0,1.0
2004-04-27,15.85,16.0,15.25,15.75,69500,15.85,16.0,15.25,15.75,69500,0.0,1.0
2004-04-28,15.23,15.87,15.1,15.43,63100,15.23,15.87,15.1,15.43,63100,0.0,1.0
2004-04-29,14.77,15.66,14.65,15.04,97200,14.77,15.66,14.65,15.04,97200,0.0,1.0
2004-04-30,14.33,15.04,14.3,14.37,90200,14.33,15.04,14.3,14.37,90200,0.0,1.0
2004-05-03,15.31,15.95,14.31,14.75,196400,15.31,15.95,14.31,14.75,196400,0.0,1.0
2004-05-04,15.21,15.99,14.73,14.73,69200,15.21,15.99,14.73,14.73,69200,0.0,1.0
2004-05-05,15.59,15.88,14.79,15.21,73400,15.59,15.88,14.79,15.21,73400,0.0,1.0
2004-05-06,15.22,15.58,14.92,15.5,81900,15.22,15.58,14.92,15.5,81900,0.0,1.0
2004-05-07,14.51,15.68,14.36,15.1,92900,14.51,15.68,14.36,15.1,92900,0.0,1.0
2004-05-10,14.35,15.12,13.95,14.3,98800,14.35,15.12,13.95,14.3,98800,0.0,1.0
2004-05-11,14.23,14.48,12.55,13.7,176900,14.23,14.48,12.55,13.7,176900,0.0,1.0
2004-05-12,14.59,14.69,13.68,13.71,84800,14.59,14.69,13.68,13.71,84800,0.0,1.0
2004-05-13,14.37,15.07,14.37,14.7,47300,14.37,15.07,14.37,14.7,47300,0.0,1.0
2004-05-14,14.91,15.02,14.4,14.59,44400,14.91,15.02,14.4,14.59,44400,0.0,1.0
2004-05-17,14.0,14.35,13.62,14.19,104800,14.0,14.35,13.62,14.19,104800,0.0,1.0
2004-05-18,14.41,14.48,13.99,14.25,57100,14.41,14.48,13.99,14.25,57100,0.0,1.0
2004-05-19,14.35,15.25,14.2,14.55,57100,14.35,15.25,14.2,14.55,57100,0.0,1.0
2004-05-20,14.42,14.946,14.17,14.25,56300,14.42,14.946,14.17,14.25,56300,0.0,1.0
2004-05-21,14.73,14.8,14.2,14.42,30900,14.73,14.8,14.2,14.42,30900,0.0,1.0
2004-05-24,14.58,14.8,14.25,14.8,27200,14.58,14.8,14.25,14.8,27200,0.0,1.0
2004-05-25,15.22,15.25,14.19,14.32,39000,15.22,15.25,14.19,14.32,39000,0.0,1.0
2004-05-26,14.85,15.3,14.55,14.88,41500,14.85,15.3,14.55,14.88,41500,0.0,1.0
2004-05-27,14.92,15.45,14.39,15.03,60500,14.92,15.45,14.39,15.03,60500,0.0,1.0
2004-05-28,15.1,15.22,14.43,15.22,48500,15.1,15.22,14.43,15.22,48500,0.0,1.0
2004-06-01,15.04,15.33,14.49,15.02,74300,15.04,15.33,14.49,15.02,74300,0.0,1.0
2004-06-02,15.12,15.46,14.62,14.63,65200,15.12,15.46,14.62,14.63,65200,0.0,1.0
2004-06-03,14.71,15.04,14.38,15.04,83200,14.71,15.04,14.38,15.04,83200,0.0,1.0
2004-06-04,14.69,14.75,14.13,14.665,55900,14.69,14.75,14.13,14.665,55900,0.0,1.0
2004-06-07,15.01,15.1,14.44,14.44,49400,15.01,15.1,14.44,14.44,49400,0.0,1.0
2004-06-08,15.17,15.21,14.54,14.76,94400,15.17,15.21,14.54,14.76,94400,0.0,1.0
2004-06-09,14.78,15.18,14.74,14.85,70900,14.78,15.18,14.74,14.85,70900,0.0,1.0
2004-06-10,14.85,15.35,14.55,14.84,43900,14.85,15.35,14.55,14.84,43900,0.0,1.0
2004-06-14,14.28,14.88,14.25,14.86,60700,14.28,14.88,14.25,14.86,60700,0.0,1.0
2004-06-15,14.22,14.56,14.03,14.27,45500,14.22,14.56,14.03,14.27,45500,0.0,1.0
2004-06-16,14.69,14.69,14.07,14.07,37200,14.69,14.69,14.07,14.07,37200,0.0,1.0
2004-06-17,14.88,14.89,14.25,14.65,37500,14.88,14.89,14.25,14.65,37500,0.0,1.0
2004-06-18,14.78,15.06,14.54,14.54,64700,14.78,15.06,14.54,14.54,64700,0.0,1.0
2004-06-21,14.8,14.97,14.58,14.62,33400,14.8,14.97,14.58,14.62,33400,0.0,1.0
2004-06-22,14.53,14.84,14.28,14.58,44100,14.53,14.84,14.28,14.58,44100,0.0,1.0
2004-06-23,14.51,14.98,14.37,14.37,32800,14.51,14.98,14.37,14.37,32800,0.0,1.0
2004-06-24,14.87,14.96,14.5,14.69,94000,14.87,14.96,14.5,14.69,94000,0.0,1.0
2004-06-25,15.28,15.295,14.39,14.69,152600,15.28,15.295,14.39,14.69,152600,0.0,1.0
2004-06-28,14.9,14.96,14.6,14.95,43400,14.9,14.96,14.6,14.95,43400,0.0,1.0
2004-06-29,14.68,15.24,14.55,14.64,35700,14.68,15.24,14.55,14.64,35700,0.0,1.0
2004-06-30,15.07,15.08,14.6,14.6,36400,15.07,15.08,14.6,14.6,36400,0.0,1.0
2004-07-01,14.91,15.23,14.84,15.17,40200,14.91,15.23,14.84,15.17,40200,0.0,1.0
2004-07-02,15.0,15.1,14.91,14.91,21600,15.0,15.1,14.91,14.91,21600,0.0,1.0
2004-07-06,14.7,15.03,14.62,14.78,33900,14.7,15.03,14.62,14.78,33900,0.0,1.0
2004-07-07,14.99,15.13,14.71,14.71,32200,14.99,15.13,14.71,14.71,32200,0.0,1.0
2004-07-08,14.5,15.01,14.5,15.01,34400,14.5,15.01,14.5,15.01,34400,0.0,1.0
2004-07-09,14.48,14.93,14.48,14.48,29200,14.48,14.93,14.48,14.48,29200,0.0,1.0
2004-07-12,14.35,14.74,14.16,14.74,33000,14.35,14.74,14.16,14.74,33000,0.0,1.0
2004-07-13,14.41,15.0,14.07,14.07,32700,14.41,15.0,14.07,14.07,32700,0.0,1.0
2004-07-14,14.33,14.87,14.24,14.43,21700,14.33,14.87,14.24,14.43,21700,0.0,1.0
2004-07-15,14.18,14.52,14.12,14.52,29200,14.18,14.52,14.12,14.52,29200,0.0,1.0
2004-07-16,14.14,14.46,14.14,14.16,17700,14.14,14.46,14.14,14.16,17700,0.0,1.0
2004-07-19,14.32,14.49,14.11,14.14,24700,14.32,14.49,14.11,14.14,24700,0.0,1.0
2004-07-20,14.52,14.52,14.18,14.28,9700,14.52,14.52,14.18,14.28,9700,0.0,1.0
2004-07-21,14.09,14.75,13.75,14.19,50100,14.09,14.75,13.75,14.19,50100,0.0,1.0
2004-07-22,13.99,14.235,13.61,14.235,51800,13.99,14.235,13.61,14.235,51800,0.0,1.0
2004-07-23,13.95,14.04,13.71,14.03,18600,13.95,14.04,13.71,14.03,18600,0.0,1.0
2004-07-26,13.69,14.04,13.53,13.99,58600,13.69,14.04,13.53,13.99,58600,0.0,1.0
2004-07-27,13.59,13.87,13.59,13.64,49000,13.59,13.87,13.59,13.64,49000,0.0,1.0
2004-07-28,13.6,13.77,13.4,13.53,66000,13.6,13.77,13.4,13.53,66000,0.0,1.0
2004-07-29,13.53,13.72,13.42,13.72,48100,13.53,13.72,13.42,13.72,48100,0.0,1.0
2004-07-30,13.4,13.53,13.32,13.39,65500,13.4,13.53,13.32,13.39,65500,0.0,1.0
2004-08-02,13.41,13.44,13.19,13.32,51900,13.41,13.44,13.19,13.32,51900,0.0,1.0
2004-08-03,13.38,13.62,13.13,13.21,84600,13.38,13.62,13.13,13.21,84600,0.0,1.0
2004-08-04,13.05,13.34,12.65,13.17,24500,13.05,13.34,12.65,13.17,24500,0.0,1.0
2004-08-05,14.72,14.99,13.06,13.06,120600,14.72,14.99,13.06,13.06,120600,0.0,1.0
2004-08-06,13.99,14.94,13.88,14.13,42200,13.99,14.94,13.88,14.13,42200,0.0,1.0
2004-08-09,14.09,14.25,13.86,13.875,20200,14.09,14.25,13.86,13.875,20200,0.0,1.0
2004-08-10,14.1,14.64,13.9,14.16,33500,14.1,14.64,13.9,14.16,33500,0.0,1.0
2004-08-11,14.07,14.36,13.56,13.99,41500,14.07,14.36,13.56,13.99,41500,0.0,1.0
2004-08-12,17.78,18.409,15.0,15.24,464400,17.78,18.409,15.0,15.24,464400,0.0,1.0
2004-08-13,18.04,18.32,17.5,17.59,164500,18.04,18.32,17.5,17.59,164500,0.0,1.0
2004-08-16,18.4,18.51,17.95,18.0,87500,18.4,18.51,17.95,18.0,87500,0.0,1.0
2004-08-17,18.25,18.44,18.18,18.44,79200,18.25,18.44,18.18,18.44,79200,0.0,1.0
2004-08-18,18.41,18.64,18.05,18.05,155000,18.41,18.64,18.05,18.05,155000,0.0,1.0
2004-08-19,18.33,18.8,18.18,18.8,41700,18.33,18.8,18.18,18.8,41700,0.0,1.0
2004-08-20,18.32,18.65,18.25,18.47,47300,18.32,18.65,18.25,18.47,47300,0.0,1.0
2004-08-23,18.27,18.45,18.25,18.25,40800,18.27,18.45,18.25,18.25,40800,0.0,1.0
2004-08-24,18.3,18.6,18.25,18.6,38500,18.3,18.6,18.25,18.6,38500,0.0,1.0
2004-08-25,18.36,18.4,17.91,18.16,37200,18.36,18.4,17.91,18.16,37200,0.0,1.0
2004-08-26,18.34,18.37,17.6,17.9,49100,18.34,18.37,17.6,17.9,49100,0.0,1.0
2004-08-27,18.4,18.57,18.28,18.57,35900,18.4,18.57,18.28,18.57,35900,0.0,1.0
2004-08-30,18.47,18.56,18.25,18.25,39400,18.47,18.56,18.25,18.25,39400,0.0,1.0
2004-08-31,18.72,18.93,18.07,18.61,95300,18.72,18.93,18.07,18.61,95300,0.0,1.0
2004-09-01,18.37,19.75,18.16,18.6,114500,18.37,19.75,18.16,18.6,114500,0.0,1.0
2004-09-02,18.43,18.44,18.06,18.35,53800,18.43,18.44,18.06,18.35,53800,0.0,1.0
2004-09-03,18.41,18.52,17.97,18.51,49200,18.41,18.52,17.97,18.51,49200,0.0,1.0
2004-09-07,18.68,18.89,18.11,18.44,164100,18.68,18.89,18.11,18.44,164100,0.0,1.0
2004-09-08,18.86,19.0,18.5,18.52,89600,18.86,19.0,18.5,18.52,89600,0.0,1.0
2004-09-09,18.92,19.1,18.24,18.5,187800,18.92,19.1,18.24,18.5,187800,0.0,1.0
2004-09-10,18.78,19.19,18.52,19.19,23600,18.78,19.19,18.52,19.19,23600,0.0,1.0
2004-09-13,19.5,19.74,19.0,19.34,114600,19.5,19.74,19.0,19.34,114600,0.0,1.0
2004-09-14,19.45,19.52,19.0,19.0,73300,19.45,19.52,19.0,19.0,73300,0.0,1.0
2004-09-15,19.45,19.71,19.17,19.26,68000,19.45,19.71,19.17,19.26,68000,0.0,1.0
2004-09-16,19.36,19.74,19.05,19.05,30600,19.36,19.74,19.05,19.05,30600,0.0,1.0
2004-09-17,19.85,20.0,19.36,19.37,174300,19.85,20.0,19.36,19.37,174300,0.0,1.0
2004-09-20,19.61,19.83,19.52,19.75,19100,19.61,19.83,19.52,19.75,19100,0.0,1.0
2004-09-21,19.92,19.92,19.16,19.33,36000,19.92,19.92,19.16,19.33,36000,0.0,1.0
2004-09-22,19.3,19.73,19.03,19.57,38900,19.3,19.73,19.03,19.57,38900,0.0,1.0
2004-09-23,19.21,19.48,19.14,19.21,14300,19.21,19.48,19.14,19.21,14300,0.0,1.0
2004-09-24,19.15,19.27,18.81,18.93,38500,19.15,19.27,18.81,18.93,38500,0.0,1.0
2004-09-27,18.76,19.05,18.75,18.75,111300,18.76,19.05,18.75,18.75,111300,0.0,1.0
2004-09-28,18.67,19.0,18.54,19.0,45100,18.67,19.0,18.54,19.0,45100,0.0,1.0
2004-09-29,18.75,18.75,18.2,18.35,83100,18.75,18.75,18.2,18.35,83100,0.0,1.0
2004-09-30,18.94,18.95,18.38,18.75,44700,18.94,18.95,18.38,18.75,44700,0.0,1.0
2004-10-01,19.8,19.81,18.52,18.6,28800,19.8,19.81,18.52,18.6,28800,0.0,1.0
2004-10-04,19.48,19.99,18.99,19.88,51300,19.48,19.99,18.99,19.88,51300,0.0,1.0
2004-10-05,19.85,19.99,19.0,19.0,48100,19.85,19.99,19.0,19.0,48100,0.0,1.0
2004-10-06,19.93,19.94,19.5,19.56,27900,19.93,19.94,19.5,19.56,27900,0.0,1.0
2004-10-07,19.99,20.0,19.6,19.65,41400,19.99,20.0,19.6,19.65,41400,0.0,1.0
2004-10-08,19.73,20.0,19.6,19.82,33100,19.73,20.0,19.6,19.82,33100,0.0,1.0
2004-10-11,19.81,20.0,19.62,20.0,8900,19.81,20.0,19.62,20.0,8900,0.0,1.0
2004-10-12,19.93,20.0,19.52,19.52,27600,19.93,20.0,19.52,19.52,27600,0.0,1.0
2004-10-13,19.74,19.87,19.6,19.76,36800,19.74,19.87,19.6,19.76,36800,0.0,1.0
2004-10-14,19.68,19.99,19.55,19.55,31400,19.68,19.99,19.55,19.55,31400,0.0,1.0
2004-10-15,19.76,19.91,19.61,19.65,24300,19.76,19.91,19.61,19.65,24300,0.0,1.0
2004-10-18,19.71,19.9,19.5,19.9,11800,19.71,19.9,19.5,19.9,11800,0.0,1.0
2004-10-19,19.85,19.98,19.56,19.73,35600,19.85,19.98,19.56,19.73,35600,0.0,1.0
2004-10-20,20.64,20.95,19.55,19.75,90200,20.64,20.95,19.55,19.75,90200,0.0,1.0
2004-10-21,21.67,21.68,20.64,20.64,88200,21.67,21.68,20.64,20.64,88200,0.0,1.0
2004-10-22,20.79,21.46,20.68,21.23,52500,20.79,21.46,20.68,21.23,52500,0.0,1.0
2004-10-25,21.11,21.77,20.5,20.97,32000,21.11,21.77,20.5,20.97,32000,0.0,1.0
2004-10-26,21.34,21.4,20.53,21.045,40600,21.34,21.4,20.53,21.045,40600,0.0,1.0
2004-10-27,22.13,22.21,21.2,21.53,79900,22.13,22.21,21.2,21.53,79900,0.0,1.0
2004-10-28,22.3,22.3,21.73,21.73,33900,22.3,22.3,21.73,21.73,33900,0.0,1.0
2004-10-29,22.17,22.69,21.34,22.43,66000,22.17,22.69,21.34,22.43,66000,0.0,1.0
2004-11-01,22.15,22.24,21.64,21.88,28400,22.15,22.24,21.64,21.88,28400,0.0,1.0
2004-11-02,23.19,23.83,21.76,22.28,64900,23.19,23.83,21.76,22.28,64900,0.0,1.0
2004-11-03,23.75,23.83,22.93,22.93,50400,23.75,23.83,22.93,22.93,50400,0.0,1.0
2004-11-04,23.59,23.85,23.23,23.79,43700,23.59,23.85,23.23,23.79,43700,0.0,1.0
2004-11-05,23.64,23.77,23.28,23.52,32800,23.64,23.77,23.28,23.52,32800,0.0,1.0
2004-11-08,23.95,24.2,23.75,23.96,44700,23.95,24.2,23.75,23.96,44700,0.0,1.0
2004-11-09,24.07,24.3,23.96,24.3,79300,24.07,24.3,23.96,24.3,79300,0.0,1.0
2004-11-10,24.25,24.49,23.82,24.37,59100,24.25,24.49,23.82,24.37,59100,0.0,1.0
2004-11-11,24.1,24.41,24.05,24.41,48700,24.1,24.41,24.05,24.41,48700,0.0,1.0
2004-11-12,24.41,24.42,23.67,23.86,42000,24.41,24.42,23.67,23.86,42000,0.0,1.0
2004-11-15,24.72,24.99,24.39,24.95,60800,24.72,24.99,24.39,24.95,60800,0.0,1.0
2004-11-16,24.59,24.69,24.55,24.55,18800,24.59,24.69,24.55,24.55,18800,0.0,1.0
2004-11-17,24.75,25.02,24.35,24.9,21900,24.75,25.02,24.35,24.9,21900,0.0,1.0
2004-11-18,24.28,24.6,24.28,24.31,17800,24.28,24.6,24.28,24.31,17800,0.0,1.0
2004-11-19,24.1,24.63,23.9,23.9,27700,24.1,24.63,23.9,23.9,27700,0.0,1.0
2004-11-22,24.79,24.91,24.1,24.78,25100,24.79,24.91,24.1,24.78,25100,0.0,1.0
2004-11-23,25.18,25.4,24.84,24.91,36900,25.18,25.4,24.84,24.91,36900,0.0,1.0
2004-11-24,24.94,25.37,24.75,24.75,21000,24.94,25.37,24.75,24.75,21000,0.0,1.0
2004-11-26,24.87,25.3,24.87,25.3,9100,24.87,25.3,24.87,25.3,9100,0.0,1.0
2004-11-29,24.7,24.84,24.5,24.75,26200,24.7,24.84,24.5,24.75,26200,0.0,1.0
2004-11-30,24.75,24.8,24.25,24.33,52200,24.75,24.8,24.25,24.33,52200,0.0,1.0
2004-12-01,25.27,25.396,24.12,24.12,37500,25.27,25.396,24.12,24.12,37500,0.0,1.0
2004-12-02,25.3,25.35,24.8,25.26,29800,25.3,25.35,24.8,25.26,29800,0.0,1.0
2004-12-03,25.02,25.48,24.95,24.95,26500,25.02,25.48,24.95,24.95,26500,0.0,1.0
2004-12-06,25.43,25.65,25.4,25.4,18900,25.43,25.65,25.4,25.4,18900,0.0,1.0
2004-12-07,25.42,25.88,25.3,25.88,46300,25.42,25.88,25.3,25.88,46300,0.0,1.0
2004-12-08,25.17,26.18,25.04,25.42,49800,25.17,26.18,25.04,25.42,49800,0.0,1.0
2004-12-09,25.29,25.5,24.21,25.02,50300,25.29,25.5,24.21,25.02,50300,0.0,1.0
2004-12-10,25.21,25.43,24.59,24.79,14200,25.21,25.43,24.59,24.79,14200,0.0,1.0
2004-12-13,25.36,25.49,24.95,25.33,10400,25.36,25.49,24.95,25.33,10400,0.0,1.0
2004-12-14,25.22,25.36,24.95,25.25,13300,25.22,25.36,24.95,25.25,13300,0.0,1.0
2004-12-15,25.27,25.5,25.051,25.121,34100,25.27,25.5,25.051,25.121,34100,0.0,1.0
2004-12-16,25.1,25.5,24.83,25.5,39900,25.1,25.5,24.83,25.5,39900,0.0,1.0
2004-12-17,24.82,25.35,24.82,25.35,54500,24.82,25.35,24.82,25.35,54500,0.0,1.0
2004-12-20,24.86,25.45,24.341,25.45,48000,24.86,25.45,24.341,25.45,48000,0.0,1.0
2004-12-21,24.8,25.02,24.69,25.01,13800,24.8,25.02,24.69,25.01,13800,0.0,1.0
2004-12-22,25.0,25.1,24.71,25.0,130900,25.0,25.1,24.71,25.0,130900,0.0,1.0
2004-12-23,24.99,25.3,24.78,25.18,18700,24.99,25.3,24.78,25.18,18700,0.0,1.0
2004-12-27,25.07,25.37,24.78,24.79,12700,25.07,25.37,24.78,24.79,12700,0.0,1.0
2004-12-28,25.43,25.69,25.11,25.11,54500,25.43,25.69,25.11,25.11,54500,0.0,1.0
2004-12-29,26.11,26.92,25.64,25.87,43600,26.11,26.92,25.64,25.87,43600,0.0,1.0
2004-12-30,25.69,26.36,25.61,26.24,27000,25.69,26.36,25.61,26.24,27000,0.0,1.0
2004-12-31,25.45,25.86,24.95,25.85,31100,25.45,25.86,24.95,25.85,31100,0.0,1.0
2005-01-03,25.72,26.46,25.456,25.74,51400,25.72,26.46,25.456,25.74,51400,0.0,1.0
2005-01-04,25.12,26.38,24.97,26.38,21900,25.12,26.38,24.97,26.38,21900,0.0,1.0
2005-01-05,25.12,25.69,24.75,25.21,16800,25.12,25.69,24.75,25.21,16800,0.0,1.0
2005-01-06,24.88,25.73,24.62,25.51,19000,24.88,25.73,24.62,25.51,19000,0.0,1.0
2005-01-07,24.73,25.05,24.4,25.0,15500,24.73,25.05,24.4,25.0,15500,0.0,1.0
2005-01-10,24.43,25.1,24.4,24.4,16800,24.43,25.1,24.4,24.4,16800,0.0,1.0
2005-01-11,23.3,24.17,23.3,24.1,34500,23.3,24.17,23.3,24.1,34500,0.0,1.0
2005-01-12,23.12,23.72,22.25,23.1,23800,23.12,23.72,22.25,23.1,23800,0.0,1.0
2005-01-13,22.73,23.76,22.51,22.93,31100,22.73,23.76,22.51,22.93,31100,0.0,1.0
2005-01-14,23.03,23.203,22.66,22.99,13800,23.03,23.203,22.66,22.99,13800,0.0,1.0
2005-01-18,23.35,23.75,21.72,21.93,22500,23.35,23.75,21.72,21.93,22500,0.0,1.0
2005-01-19,24.23,24.24,22.59,22.89,31700,24.23,24.24,22.59,22.89,31700,0.0,1.0
2005-01-20,23.87,24.13,23.31,23.8,35000,23.87,24.13,23.31,23.8,35000,0.0,1.0
2005-01-21,23.56,24.15,23.4,24.15,6100,23.56,24.15,23.4,24.15,6100,0.0,1.0
2005-01-24,23.47,24.16,23.091,23.78,20400,23.47,24.16,23.091,23.78,20400,0.0,1.0
2005-01-25,23.55,23.83,22.57,23.3,75800,23.55,23.83,22.57,23.3,75800,0.0,1.0
2005-01-26,24.02,24.02,23.2,23.91,39000,24.02,24.02,23.2,23.91,39000,0.0,1.0
2005-01-27,23.85,24.21,23.18,24.2,49200,23.85,24.21,23.18,24.2,49200,0.0,1.0
2005-01-28,24.18,24.57,23.51,23.6,42700,24.18,24.57,23.51,23.6,42700,0.0,1.0
2005-01-31,24.46,24.99,24.15,24.49,33000,24.46,24.99,24.15,24.49,33000,0.0,1.0
2005-02-01,24.3,25.17,24.15,24.75,38700,24.3,25.17,24.15,24.75,38700,0.0,1.0
2005-02-02,24.38,24.66,23.97,24.16,26800,24.38,24.66,23.97,24.16,26800,0.0,1.0
2005-02-03,24.23,25.09,24.15,24.32,25800,24.23,25.09,24.15,24.32,25800,0.0,1.0
2005-02-04,25.15,25.31,24.51,24.51,40300,25.15,25.31,24.51,24.51,40300,0.0,1.0
2005-02-07,25.13,25.63,24.95,25.5,40900,25.13,25.63,24.95,25.5,40900,0.0,1.0
2005-02-08,25.12,25.33,24.93,25.14,41500,25.12,25.33,24.93,25.14,41500,0.0,1.0
2005-02-09,24.31,25.13,24.2,25.13,14000,24.31,25.13,24.2,25.13,14000,0.0,1.0
2005-02-10,24.12,24.38,23.84,24.21,11000,24.12,24.38,23.84,24.21,11000,0.0,1.0
2005-02-11,24.98,25.0,22.78,23.84,35800,24.98,25.0,22.78,23.84,35800,0.0,1.0
2005-02-14,24.69,24.96,24.19,24.76,39400,24.69,24.96,24.19,24.76,39400,0.0,1.0
2005-02-15,24.54,24.86,23.89,24.69,44100,24.54,24.86,23.89,24.69,44100,0.0,1.0
2005-02-16,24.54,24.73,23.94,24.34,22500,24.54,24.73,23.94,24.34,22500,0.0,1.0
2005-02-17,23.99,24.97,23.99,24.97,21600,23.99,24.97,23.99,24.97,21600,0.0,1.0
2005-02-18,22.93,24.38,22.85,24.38,26400,22.93,24.38,22.85,24.38,26400,0.0,1.0
2005-02-22,22.39,23.01,22.12,22.75,40300,22.39,23.01,22.12,22.75,40300,0.0,1.0
2005-02-23,22.68,23.24,22.06,22.28,39100,22.68,23.24,22.06,22.28,39100,0.0,1.0
2005-02-24,22.32,22.42,21.21,22.42,45900,22.32,22.42,21.21,22.42,45900,0.0,1.0
2005-02-25,22.17,22.53,21.96,22.32,10600,22.17,22.53,21.96,22.32,10600,0.0,1.0
2005-02-28,22.85,23.55,21.62,21.97,47000,22.85,23.55,21.62,21.97,47000,0.0,1.0
2005-03-01,23.1,23.59,22.82,22.94,38900,23.1,23.59,22.82,22.94,38900,0.0,1.0
2005-03-02,23.01,23.79,22.43,22.65,47700,23.01,23.79,22.43,22.65,47700,0.0,1.0
2005-03-03,23.75,23.9,23.26,23.26,19600,23.75,23.9,23.26,23.26,19600,0.0,1.0
2005-03-04,24.47,24.6,23.85,23.99,20200,24.47,24.6,23.85,23.99,20200,0.0,1.0
2005-03-07,23.33,24.7,22.63,24.14,54400,23.33,24.7,22.63,24.14,54400,0.0,1.0
2005-03-08,23.27,23.86,23.2,23.22,26700,23.27,23.86,23.2,23.22,26700,0.0,1.0
2005-03-09,23.1,23.38,22.71,23.15,14700,23.1,23.38,22.71,23.15,14700,0.0,1.0
2005-03-10,23.17,23.8,22.95,23.06,96300,23.17,23.8,22.95,23.06,96300,0.0,1.0
2005-03-11,23.09,23.82,23.0,23.05,25800,23.09,23.82,23.0,23.05,25800,0.0,1.0
2005-03-14,23.08,23.57,23.0,23.11,54900,23.08,23.57,23.0,23.11,54900,0.0,1.0
2005-03-15,23.41,23.89,22.83,23.24,64200,23.41,23.89,22.83,23.24,64200,0.0,1.0
2005-03-16,22.63,23.86,22.51,22.92,53700,22.63,23.86,22.51,22.92,53700,0.0,1.0
2005-03-17,22.83,22.83,22.3,22.5,13000,22.83,22.83,22.3,22.5,13000,0.0,1.0
2005-03-18,22.98,23.3,22.65,23.07,69700,22.98,23.3,22.65,23.07,69700,0.0,1.0
2005-03-21,22.57,23.52,22.25,23.52,24500,22.57,23.52,22.25,23.52,24500,0.0,1.0
2005-03-22,21.9,22.89,21.67,22.57,57500,21.9,22.89,21.67,22.57,57500,0.0,1.0
2005-03-23,21.7,22.84,21.15,21.91,105400,21.7,22.84,21.15,21.91,105400,0.0,1.0
2005-03-24,21.38,22.02,21.27,21.91,33200,21.38,22.02,21.27,21.91,33200,0.0,1.0
2005-03-28,20.35,21.18,20.02,21.17,105200,20.35,21.18,20.02,21.17,105200,0.0,1.0
2005-03-29,19.41,20.19,19.16,20.15,94500,19.41,20.19,19.16,20.15,94500,0.0,1.0
2005-03-30,20.12,20.25,19.4,19.69,26800,20.12,20.25,19.4,19.69,26800,0.0,1.0
2005-03-31,19.78,20.42,19.41,20.42,53200,19.78,20.42,19.41,20.42,53200,0.0,1.0
2005-04-01,19.8,19.94,19.26,19.57,28300,19.8,19.94,19.26,19.57,28300,0.0,1.0
2005-04-04,19.84,19.93,19.33,19.49,46700,19.84,19.93,19.33,19.49,46700,0.0,1.0
2005-04-05,19.53,20.09,19.18,19.35,48300,19.53,20.09,19.18,19.35,48300,0.0,1.0
2005-04-06,19.6,20.05,19.55,19.63,20200,19.6,20.05,19.55,19.63,20200,0.0,1.0
2005-04-07,19.1,19.81,17.83,19.39,27900,19.1,19.81,17.83,19.39,27900,0.0,1.0
2005-04-08,18.09,19.25,17.6,19.1,26000,18.09,19.25,17.6,19.1,26000,0.0,1.0
2005-04-11,18.87,19.46,17.91,17.98,53200,18.87,19.46,17.91,17.98,53200,0.0,1.0
2005-04-12,18.52,19.49,17.9,18.49,57500,18.52,19.49,17.9,18.49,57500,0.0,1.0
2005-04-13,17.54,19.01,17.1,18.69,22200,17.54,19.01,17.1,18.69,22200,0.0,1.0
2005-04-14,17.0,17.94,16.09,17.47,82900,17.0,17.94,16.09,17.47,82900,0.0,1.0
2005-04-15,17.08,17.16,16.65,17.0,42500,17.08,17.16,16.65,17.0,42500,0.0,1.0
2005-04-18,17.56,17.84,16.88,16.89,35600,17.56,17.84,16.88,16.89,35600,0.0,1.0
2005-04-19,19.23,19.52,17.5,17.8,80800,19.23,19.52,17.5,17.8,80800,0.0,1.0
2005-04-20,18.45,19.3,18.15,19.05,76400,18.45,19.3,18.15,19.05,76400,0.0,1.0
2005-04-21,18.38,18.54,18.08,18.51,6900,18.38,18.54,18.08,18.51,6900,0.0,1.0
2005-04-22,17.6,18.25,17.5,18.25,56700,17.6,18.25,17.5,18.25,56700,0.0,1.0
2005-04-25,19.3,19.5,17.41,17.41,47900,19.3,19.5,17.41,17.41,47900,0.0,1.0
2005-04-26,18.11,19.04,17.9,18.88,25400,18.11,19.04,17.9,18.88,25400,0.0,1.0
2005-04-27,18.05,18.44,17.97,17.97,22300,18.05,18.44,17.97,17.97,22300,0.0,1.0
2005-04-28,18.08,18.37,17.9,17.91,12200,18.08,18.37,17.9,17.91,12200,0.0,1.0
2005-04-29,18.75,18.93,17.78,18.05,26800,18.75,18.93,17.78,18.05,26800,0.0,1.0
2005-05-02,18.44,18.9,18.09,18.29,18300,18.44,18.9,18.09,18.29,18300,0.0,1.0
2005-05-03,18.04,18.44,17.87,18.14,65600,18.04,18.44,17.87,18.14,65600,0.0,1.0
2005-05-04,17.98,18.34,17.67,17.9,18700,17.98,18.34,17.67,17.9,18700,0.0,1.0
2005-05-05,17.93,18.14,17.63,18.12,11200,17.93,18.14,17.63,18.12,11200,0.0,1.0
2005-05-06,17.77,18.38,17.71,18.32,17100,17.77,18.38,17.71,18.32,17100,0.0,1.0
2005-05-09,17.69,18.05,17.39,17.66,10400,17.69,18.05,17.39,17.66,10400,0.0,1.0
2005-05-10,16.3,17.39,16.25,17.39,59100,16.3,17.39,16.25,17.39,59100,0.0,1.0
2005-05-11,16.26,16.56,16.22,16.55,21700,16.26,16.56,16.22,16.55,21700,0.0,1.0
2005-05-12,16.5,16.8,16.32,16.38,9300,16.5,16.8,16.32,16.38,9300,0.0,1.0
2005-05-13,16.28,17.0,16.26,16.539,74300,16.28,17.0,16.26,16.539,74300,0.0,1.0
2005-05-16,16.28,16.57,16.26,16.31,7800,16.28,16.57,16.26,16.31,7800,0.0,1.0
2005-05-17,15.32,16.3,15.32,16.25,65800,15.32,16.3,15.32,16.25,65800,0.0,1.0
2005-05-18,15.4,15.97,15.29,15.465,35200,15.4,15.97,15.29,15.465,35200,0.0,1.0
2005-05-19,15.47,15.82,15.45,15.82,84300,15.47,15.82,15.45,15.82,84300,0.0,1.0
2005-05-20,15.48,15.58,15.45,15.53,24300,15.48,15.58,15.45,15.53,24300,0.0,1.0
2005-05-23,14.61,15.5,14.53,15.5,57800,14.61,15.5,14.53,15.5,57800,0.0,1.0
2005-05-24,14.8,14.81,14.5,14.6,19200,14.8,14.81,14.5,14.6,19200,0.0,1.0
2005-05-25,14.16,14.81,14.0,14.81,98900,14.16,14.81,14.0,14.81,98900,0.0,1.0
2005-05-26,14.7,14.7,13.98,14.16,32800,14.7,14.7,13.98,14.16,32800,0.0,1.0
2005-05-27,15.25,15.25,14.56,14.77,11000,15.25,15.25,14.56,14.77,11000,0.0,1.0
2005-05-31,14.11,15.62,13.66,15.42,126300,14.11,15.62,13.66,15.42,126300,0.0,1.0
2005-06-01,14.37,14.71,13.61,14.2,56700,14.37,14.71,13.61,14.2,56700,0.0,1.0
2005-06-02,14.66,15.25,14.26,14.36,32500,14.66,15.25,14.26,14.36,32500,0.0,1.0
2005-06-03,14.34,14.76,14.26,14.67,14100,14.34,14.76,14.26,14.67,14100,0.0,1.0
2005-06-06,14.46,14.46,14.211,14.34,8600,14.46,14.46,14.211,14.34,8600,0.0,1.0
2005-06-07,14.68,14.86,14.5,14.5,36300,14.68,14.86,14.5,14.5,36300,0.0,1.0
2005-06-08,14.5,14.82,14.5,14.5,193400,14.5,14.82,14.5,14.5,193400,0.0,1.0
2005-06-09,14.82,14.826,14.39,14.5,22000,14.82,14.826,14.39,14.5,22000,0.0,1.0
2005-06-10,15.71,16.65,14.9,14.9,38700,15.71,16.65,14.9,14.9,38700,0.0,1.0
2005-06-13,14.38,15.51,14.11,15.33,31700,14.38,15.51,14.11,15.33,31700,0.0,1.0
2005-06-14,14.75,15.16,14.25,15.0,44100,14.75,15.16,14.25,15.0,44100,0.0,1.0
2005-06-15,14.8,14.95,13.77,14.95,42400,14.8,14.95,13.77,14.95,42400,0.0,1.0
2005-06-16,14.37,14.71,13.82,14.71,34800,14.37,14.71,13.82,14.71,34800,0.0,1.0
2005-06-17,14.24,15.35,14.24,14.62,48600,14.24,15.35,14.24,14.62,48600,0.0,1.0
2005-06-20,13.72,14.56,13.63,14.56,9100,13.72,14.56,13.63,14.56,9100,0.0,1.0
2005-06-21,13.7,14.1,13.49,13.7,17400,13.7,14.1,13.49,13.7,17400,0.0,1.0
2005-06-22,13.61,13.79,12.9,13.67,55300,13.61,13.79,12.9,13.67,55300,0.0,1.0
2005-06-23,13.53,14.96,13.5,14.28,26900,13.53,14.96,13.5,14.28,26900,0.0,1.0
2005-06-24,14.27,14.36,13.53,13.53,257700,14.27,14.36,13.53,13.53,257700,0.0,1.0
2005-06-27,14.38,14.48,13.7,14.0,34100,14.38,14.48,13.7,14.0,34100,0.0,1.0
2005-06-28,15.26,15.3,14.12,14.34,21200,15.26,15.3,14.12,14.34,21200,0.0,1.0
2005-06-29,15.09,15.26,14.86,15.26,32800,15.09,15.26,14.86,15.26,32800,0.0,1.0
2005-06-30,14.89,15.13,14.57,15.13,7800,14.89,15.13,14.57,15.13,7800,0.0,1.0
2005-07-01,14.84,14.98,14.21,14.93,20300,14.84,14.98,14.21,14.93,20300,0.0,1.0
2005-07-05,15.37,15.44,13.96,14.69,24500,15.37,15.44,13.96,14.69,24500,0.0,1.0
2005-07-06,14.45,15.66,14.1,15.51,48700,14.45,15.66,14.1,15.51,48700,0.0,1.0
2005-07-07,14.49,14.73,14.1,14.38,43500,14.49,14.73,14.1,14.38,43500,0.0,1.0
2005-07-08,15.905,16.08,14.25,14.67,32600,15.905,16.08,14.25,14.67,32600,0.0,1.0
2005-07-11,15.56,16.25,15.06,16.05,49300,15.56,16.25,15.06,16.05,49300,0.0,1.0
2005-07-12,15.86,15.95,15.64,15.64,37700,15.86,15.95,15.64,15.64,37700,0.0,1.0
2005-07-13,15.13,15.86,15.12,15.86,5900,15.13,15.86,15.12,15.86,5900,0.0,1.0
2005-07-14,14.49,15.56,14.48,15.47,8900,14.49,15.56,14.48,15.47,8900,0.0,1.0
2005-07-15,14.38,14.43,14.0,14.25,19500,14.38,14.43,14.0,14.25,19500,0.0,1.0
2005-07-18,14.38,14.38,14.1,14.14,6700,14.38,14.38,14.1,14.14,6700,0.0,1.0
2005-07-19,13.05,14.58,12.65,14.5,440100,13.05,14.58,12.65,14.5,440100,0.0,1.0
2005-07-20,12.51,12.71,12.08,12.71,971600,12.51,12.71,12.08,12.71,971600,0.0,1.0
2005-07-21,12.73,13.1,12.64,12.65,324900,12.73,13.1,12.64,12.65,324900,0.0,1.0
2005-07-22,12.7,12.716,12.63,12.63,97100,12.7,12.716,12.63,12.63,97100,0.0,1.0
2005-07-25,12.9,12.95,12.66,12.66,211600,12.9,12.95,12.66,12.66,211600,0.0,1.0
2005-07-26,13.0,13.05,12.85,12.85,148800,13.0,13.05,12.85,12.85,148800,0.0,1.0
2005-07-27,13.68,13.75,13.1,13.1,127500,13.68,13.75,13.1,13.1,127500,0.0,1.0
2005-07-28,13.5,13.68,13.5,13.68,6100,13.5,13.68,13.5,13.68,6100,0.0,1.0
2005-07-29,13.5,13.5,13.45,13.45,8800,13.5,13.5,13.45,13.45,8800,0.0,1.0
2005-08-01,13.5,13.6,13.45,13.45,49300,13.5,13.6,13.45,13.45,49300,0.0,1.0
2005-08-02,13.785,13.9,13.46,13.58,148000,13.785,13.9,13.46,13.58,148000,0.0,1.0
2005-08-03,13.75,13.85,13.75,13.85,15800,13.75,13.85,13.75,13.85,15800,0.0,1.0
2005-08-04,13.78,13.78,13.75,13.77,12100,13.78,13.78,13.75,13.77,12100,0.0,1.0
2005-08-05,13.78,13.78,13.75,13.75,3100,13.78,13.78,13.75,13.75,3100,0.0,1.0
2005-08-08,13.55,13.78,13.37,13.78,117000,13.55,13.78,13.37,13.78,117000,0.0,1.0
2005-08-09,13.5,13.6,13.48,13.5,99200,13.5,13.6,13.48,13.5,99200,0.0,1.0
2005-08-10,13.5,13.56,13.5,13.56,40300,13.5,13.56,13.5,13.56,40300,0.0,1.0
2005-08-11,13.5,13.55,13.48,13.5,24000,13.5,13.55,13.48,13.5,24000,0.0,1.0
2005-08-12,13.58,13.58,13.52,13.55,59300,13.58,13.58,13.52,13.55,59300,0.0,1.0
2005-08-15,13.68,13.68,13.55,13.55,4200,13.68,13.68,13.55,13.55,4200,0.0,1.0
2005-08-16,13.7,13.7,13.55,13.68,4100,13.7,13.7,13.55,13.68,4100,0.0,1.0
2005-08-17,13.7,13.73,13.6,13.73,15200,13.7,13.73,13.6,13.73,15200,0.0,1.0
2005-08-18,13.6,13.65,13.6,13.65,56300,13.6,13.65,13.6,13.65,56300,0.0,1.0
2005-08-19,13.6,13.66,13.6,13.66,10700,13.6,13.66,13.6,13.66,10700,0.0,1.0
2005-08-22,13.6,13.65,13.55,13.6,67800,13.6,13.65,13.55,13.6,67800,0.0,1.0
2005-08-23,13.6,13.66,13.6,13.6,11800,13.6,13.66,13.6,13.6,11800,0.0,1.0
2005-08-24,13.6,13.6,13.6,13.6,2600,13.6,13.6,13.6,13.6,2600,0.0,1.0
2005-08-25,13.89,14.1,13.6,13.6,68500,13.89,14.1,13.6,13.6,68500,0.0,1.0
2005-08-26,14.1,14.1,14.1,14.1,200,14.1,14.1,14.1,14.1,200,0.0,1.0
2005-08-29,13.675,14.3,13.675,14.3,1400,13.675,14.3,13.675,14.3,1400,0.0,1.0
2005-08-30,13.75,13.75,13.6,13.675,2000,13.75,13.75,13.6,13.675,2000,0.0,1.0
2005-08-31,13.9,13.9,13.7,13.75,72700,13.9,13.9,13.7,13.75,72700,0.0,1.0
2005-09-01,13.95,14.39,13.75,14.0,12300,13.95,14.39,13.75,14.0,12300,0.0,1.0
2005-09-02,13.95,13.95,13.95,13.95,0,13.95,13.95,13.95,13.95,0,0.0,1.0
2005-09-06,14.125,14.125,13.85,13.85,5100,14.125,14.125,13.85,13.85,5100,0.0,1.0
2005-09-07,14.125,14.125,14.125,14.125,0,14.125,14.125,14.125,14.125,0,0.0,1.0
2005-09-08,14.125,14.125,14.125,14.125,0,14.125,14.125,14.125,14.125,0,0.0,1.0
2005-09-09,14.25,14.25,14.0,14.0,1400,14.25,14.25,14.0,14.0,1400,0.0,1.0
2005-09-12,14.25,14.25,13.85,13.85,1000,14.25,14.25,13.85,13.85,1000,0.0,1.0
2005-09-13,14.2,14.35,14.05,14.25,9200,14.2,14.35,14.05,14.25,9200,0.0,1.0
2005-09-14,13.95,14.1,13.95,14.1,17000,13.95,14.1,13.95,14.1,17000,0.0,1.0
2005-09-15,14.12,14.5,13.85,13.85,31800,14.12,14.5,13.85,13.85,31800,0.0,1.0
2005-09-16,14.12,14.12,14.12,14.12,0,14.12,14.12,14.12,14.12,0,0.0,1.0
2005-09-19,14.0,14.0,13.95,13.95,2800,14.0,14.0,13.95,13.95,2800,0.0,1.0
2005-09-20,14.5,14.5,14.0,14.0,1700,14.5,14.5,14.0,14.0,1700,0.0,1.0
2005-09-21,14.5,14.55,14.0,14.55,3100,14.5,14.55,14.0,14.55,3100,0.0,1.0
2005-09-22,14.05,14.2,14.05,14.05,2400,14.05,14.2,14.05,14.05,2400,0.0,1.0
2005-09-23,14.5,14.5,14.05,14.25,19600,14.5,14.5,14.05,14.25,19600,0.0,1.0
2005-09-26,14.05,14.05,14.05,14.05,600,14.05,14.05,14.05,14.05,600,0.0,1.0
2005-09-27,14.5,14.5,14.45,14.45,700,14.5,14.5,14.45,14.45,700,0.0,1.0
2005-09-28,14.2,14.5,13.95,14.5,9900,14.2,14.5,13.95,14.5,9900,0.0,1.0
2005-09-29,14.0,14.0,14.0,14.0,3900,14.0,14.0,14.0,14.0,3900,0.0,1.0
2005-09-30,14.3,14.5,14.25,14.25,9000,14.3,14.5,14.25,14.25,9000,0.0,1.0
2005-10-03,15.5,15.5,14.5,14.5,8100,15.5,15.5,14.5,14.5,8100,0.0,1.0
2005-10-04,15.5,15.5,15.0,15.5,2600,15.5,15.5,15.0,15.5,2600,0.0,1.0
2005-10-05,15.3,15.3,15.3,15.3,400,15.3,15.3,15.3,15.3,400,0.0,1.0
2005-10-06,15.3,15.3,15.3,15.3,200,15.3,15.3,15.3,15.3,200,0.0,1.0
2005-10-07,15.0,15.35,14.9,15.3,17200,15.0,15.35,14.9,15.3,17200,0.0,1.0
2005-10-10,14.75,14.98,14.75,14.98,400,14.75,14.98,14.75,14.98,400,0.0,1.0
2005-10-11,15.0,15.0,14.95,14.95,20100,15.0,15.0,14.95,14.95,20100,0.0,1.0
2005-10-12,16.57,16.57,15.0,15.0,34000,16.57,16.57,15.0,15.0,34000,0.0,1.0
2005-10-13,16.57,16.57,16.57,16.57,0,16.57,16.57,16.57,16.57,0,0.0,1.0
2005-10-14,15.5,16.25,15.4,16.25,17400,15.5,16.25,15.4,16.25,17400,0.0,1.0
2005-10-17,15.45,15.45,15.4,15.45,8800,15.45,15.45,15.4,15.45,8800,0.0,1.0
2005-10-18,15.25,16.5,15.2,16.0,21200,15.25,16.5,15.2,16.0,21200,0.0,1.0
2005-10-19,15.5,15.5,15.25,15.25,5500,15.5,15.5,15.25,15.25,5500,0.0,1.0
2005-10-20,15.45,15.45,15.45,15.45,400,15.45,15.45,15.45,15.45,400,0.0,1.0
2005-10-21,15.45,15.45,15.45,15.45,0,15.45,15.45,15.45,15.45,0,0.0,1.0
2005-10-24,15.2,15.6,15.2,15.2,9200,15.2,15.6,15.2,15.2,9200,0.0,1.0
2005-10-25,15.0,15.25,14.95,15.2,16900,15.0,15.25,14.95,15.2,16900,0.0,1.0
2005-10-26,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2005-10-27,15.0,15.1,14.95,14.95,48200,15.0,15.1,14.95,14.95,48200,0.0,1.0
2005-10-28,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2005-10-31,15.0,15.0,15.0,15.0,27500,15.0,15.0,15.0,15.0,27500,0.0,1.0
2005-11-01,16.25,16.45,15.4,15.4,8900,16.25,16.45,15.4,15.4,8900,0.0,1.0
2005-11-02,16.5,17.9,16.4,16.45,8500,16.5,17.9,16.4,16.45,8500,0.0,1.0
2005-11-03,16.25,16.5,16.2,16.2,1600,16.25,16.5,16.2,16.2,1600,0.0,1.0
2005-11-04,15.7,16.4,15.7,16.2,1700,15.7,16.4,15.7,16.2,1700,0.0,1.0
2005-11-07,15.0,16.0,15.0,15.5,56200,15.0,16.0,15.0,15.5,56200,0.0,1.0
2005-11-08,15.25,15.75,15.25,15.6,1700,15.25,15.75,15.25,15.6,1700,0.0,1.0
2005-11-09,15.0,15.2,15.0,15.0,18400,15.0,15.2,15.0,15.0,18400,0.0,1.0
2005-11-10,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2005-11-11,15.125,15.125,15.125,15.125,900,15.125,15.125,15.125,15.125,900,0.0,1.0
2005-11-14,15.125,15.125,15.125,15.125,300,15.125,15.125,15.125,15.125,300,0.0,1.0
2005-11-15,15.6,16.0,15.6,16.0,9700,15.6,16.0,15.6,16.0,9700,0.0,1.0
2005-11-16,15.0,15.65,15.0,15.65,1500,15.0,15.65,15.0,15.65,1500,0.0,1.0
2005-11-17,15.6,15.6,15.6,15.6,600,15.6,15.6,15.6,15.6,600,0.0,1.0
2005-11-18,16.0,16.0,16.0,16.0,700,16.0,16.0,16.0,16.0,700,0.0,1.0
2005-11-21,15.0,16.0,15.0,16.0,4300,15.0,16.0,15.0,16.0,4300,0.0,1.0
2005-11-22,15.25,15.25,15.0,15.0,22500,15.25,15.25,15.0,15.0,22500,0.0,1.0
2005-11-23,15.0,15.0,15.0,15.0,6100,15.0,15.0,15.0,15.0,6100,0.0,1.0
2005-11-25,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2005-11-28,15.0,16.0,14.97,16.0,800,15.0,16.0,14.97,16.0,800,0.0,1.0
2005-11-29,15.0,16.0,14.97,16.0,37400,15.0,16.0,14.97,16.0,37400,0.0,1.0
2005-11-30,15.9,16.0,15.9,16.0,2700,15.9,16.0,15.9,16.0,2700,0.0,1.0
2005-12-01,15.33,15.33,15.0,15.0,11200,15.33,15.33,15.0,15.0,11200,0.0,1.0
2005-12-02,15.26,15.35,15.26,15.35,14800,15.26,15.35,15.26,15.35,14800,0.0,1.0
2005-12-05,15.26,15.26,15.26,15.26,200,15.26,15.26,15.26,15.26,200,0.0,1.0
2005-12-06,14.75,15.27,14.5,15.26,6800,14.75,15.27,14.5,15.26,6800,0.0,1.0
2005-12-07,15.25,15.75,15.25,15.75,1700,15.25,15.75,15.25,15.75,1700,0.0,1.0
2005-12-08,15.25,15.25,15.25,15.25,12500,15.25,15.25,15.25,15.25,12500,0.0,1.0
2005-12-09,16.0,16.0,15.0,15.25,4100,16.0,16.0,15.0,15.25,4100,0.0,1.0
2005-12-12,15.5,16.05,15.5,16.0,1700,15.5,16.05,15.5,16.0,1700,0.0,1.0
2005-12-13,15.8,16.05,15.8,16.05,5000,15.8,16.05,15.8,16.05,5000,0.0,1.0
2005-12-14,15.25,15.5,15.2,15.5,9500,15.25,15.5,15.2,15.5,9500,0.0,1.0
2005-12-15,15.9,15.9,15.45,15.8,3100,15.9,15.9,15.45,15.8,3100,0.0,1.0
2005-12-16,15.45,15.45,15.45,15.45,600,15.45,15.45,15.45,15.45,600,0.0,1.0
2005-12-19,16.0,16.04,15.45,15.9,4000,16.0,16.04,15.45,15.9,4000,0.0,1.0
2005-12-20,16.0,16.04,15.45,15.45,3000,16.0,16.04,15.45,15.45,3000,0.0,1.0
2005-12-21,15.95,16.3,15.45,15.45,12900,15.95,16.3,15.45,15.45,12900,0.0,1.0
2005-12-22,16.6,16.6,16.3,16.6,1000,16.6,16.6,16.3,16.6,1000,0.0,1.0
2005-12-23,16.6,16.6,16.35,16.35,600,16.6,16.6,16.35,16.35,600,0.0,1.0
2005-12-27,15.75,16.55,15.75,16.55,24900,15.75,16.55,15.75,16.55,24900,0.0,1.0
2005-12-28,15.75,16.85,15.75,16.25,8800,15.75,16.85,15.75,16.25,8800,0.0,1.0
2005-12-29,15.75,15.75,15.75,15.75,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2005-12-30,16.1,16.5,16.0,16.25,15600,16.1,16.5,16.0,16.25,15600,0.0,1.0
2006-01-03,16.0,16.2,15.89,16.15,107600,16.0,16.2,15.89,16.15,107600,0.0,1.0
2006-01-04,16.3,16.3,16.15,16.15,300,16.3,16.3,16.15,16.15,300,0.0,1.0
2006-01-05,16.3,16.3,16.1,16.3,9400,16.3,16.3,16.1,16.3,9400,0.0,1.0
2006-01-06,16.3,16.3,16.1,16.3,7400,16.3,16.3,16.1,16.3,7400,0.0,1.0
2006-01-09,16.1,16.25,16.1,16.1,17100,16.1,16.25,16.1,16.1,17100,0.0,1.0
2006-01-10,16.65,17.0,16.2,16.3,34700,16.65,17.0,16.2,16.3,34700,0.0,1.0
2006-01-11,17.2,17.2,16.65,16.65,6600,17.2,17.2,16.65,16.65,6600,0.0,1.0
2006-01-12,17.55,17.55,16.7,17.2,9900,17.55,17.55,16.7,17.2,9900,0.0,1.0
2006-01-13,17.95,17.95,17.0,17.0,14600,17.95,17.95,17.0,17.0,14600,0.0,1.0
2006-01-17,17.5,17.95,17.25,17.95,14600,17.5,17.95,17.25,17.95,14600,0.0,1.0
2006-01-18,17.55,17.7,17.3,17.7,8500,17.55,17.7,17.3,17.7,8500,0.0,1.0
2006-01-19,17.45,17.55,17.45,17.55,2800,17.45,17.55,17.45,17.55,2800,0.0,1.0
2006-01-20,16.75,17.45,16.75,17.45,15600,16.75,17.45,16.75,17.45,15600,0.0,1.0
2006-01-23,17.0,17.25,16.8,17.25,3900,17.0,17.25,16.8,17.25,3900,0.0,1.0
2006-01-24,16.75,17.15,16.65,17.0,4800,16.75,17.15,16.65,17.0,4800,0.0,1.0
2006-01-25,16.7,16.8,16.45,16.625,24000,16.7,16.8,16.45,16.625,24000,0.0,1.0
2006-01-26,17.0,17.0,16.6,16.8,6000,17.0,17.0,16.6,16.8,6000,0.0,1.0
2006-01-27,16.7,16.7,16.5,16.5,4600,16.7,16.7,16.5,16.5,4600,0.0,1.0
2006-01-30,20.0,20.3,17.4,17.5,50700,20.0,20.3,17.4,17.5,50700,0.0,1.0
2006-01-31,20.0,20.5,20.0,20.5,5300,20.0,20.5,20.0,20.5,5300,0.0,1.0
2006-02-01,20.38,20.6,20.0,20.01,14200,20.38,20.6,20.0,20.01,14200,0.0,1.0
2006-02-02,21.6,21.8,19.7,20.01,14600,21.6,21.8,19.7,20.01,14600,0.0,1.0
2006-02-03,21.6,21.6,21.6,21.6,6400,21.6,21.6,21.6,21.6,6400,0.0,1.0
2006-02-06,20.99,21.0,20.05,20.05,7600,20.99,21.0,20.05,20.05,7600,0.0,1.0
2006-02-07,21.0,21.5,21.0,21.5,4000,21.0,21.5,21.0,21.5,4000,0.0,1.0
2006-02-08,19.6,21.5,19.6,21.0,17200,19.6,21.5,19.6,21.0,17200,0.0,1.0
2006-02-09,20.0,20.25,18.25,20.25,11900,20.0,20.25,18.25,20.25,11900,0.0,1.0
2006-02-10,20.5,20.75,20.0,20.0,7100,20.5,20.75,20.0,20.0,7100,0.0,1.0
2006-02-13,23.75,25.0,22.5,23.0,150200,23.75,25.0,22.5,23.0,150200,0.0,1.0
2006-02-14,24.25,24.4,23.7,24.25,16200,24.25,24.4,23.7,24.25,16200,0.0,1.0
2006-02-15,24.0,24.25,23.93,24.25,4800,24.0,24.25,23.93,24.25,4800,0.0,1.0
2006-02-16,23.5,24.25,23.0,24.25,192200,23.5,24.25,23.0,24.25,192200,0.0,1.0
2006-02-17,23.25,23.25,22.75,23.0,85500,23.25,23.25,22.75,23.0,85500,0.0,1.0
2006-02-21,23.0,23.25,23.0,23.25,700,23.0,23.25,23.0,23.25,700,0.0,1.0
2006-02-22,23.25,23.25,22.75,22.75,11700,23.25,23.25,22.75,22.75,11700,0.0,1.0
2006-02-23,23.25,23.5,22.95,23.0,4300,23.25,23.5,22.95,23.0,4300,0.0,1.0
2006-02-24,23.25,23.25,23.25,23.25,52400,23.25,23.25,23.25,23.25,52400,0.0,1.0
2006-02-27,23.2,23.25,23.1,23.2,11800,23.2,23.25,23.1,23.2,11800,0.0,1.0
2006-02-28,23.64,24.0,23.03,24.0,95300,23.64,24.0,23.03,24.0,95300,0.0,1.0
2006-03-01,23.56,23.8,23.56,23.64,15200,23.56,23.8,23.56,23.64,15200,0.0,1.0
2006-03-02,23.66,24.0,23.5,24.0,20500,23.66,24.0,23.5,24.0,20500,0.0,1.0
2006-03-03,23.7,24.0,23.1,24.0,88700,23.7,24.0,23.1,24.0,88700,0.0,1.0
2006-03-06,23.2,23.9,23.2,23.7,32400,23.2,23.9,23.2,23.7,32400,0.0,1.0
2006-03-07,23.5,23.68,23.05,23.6,5800,23.5,23.68,23.05,23.6,5800,0.0,1.0
2006-03-08,23.4825,23.55,23.0,23.5,69800,23.4825,23.55,23.0,23.5,69800,0.0,1.0
2006-03-09,23.32,23.5,23.2,23.3,64200,23.32,23.5,23.2,23.3,64200,0.0,1.0
2006-03-10,23.6,23.85,23.25,23.25,84700,23.6,23.85,23.25,23.25,84700,0.0,1.0
2006-03-13,23.6,24.03,23.5,23.8,62100,23.6,24.03,23.5,23.8,62100,0.0,1.0
2006-03-14,23.7,24.29,23.25,24.2,45900,23.7,24.29,23.25,24.2,45900,0.0,1.0
2006-03-15,23.7,24.1,23.55,24.1,87100,23.7,24.1,23.55,24.1,87100,0.0,1.0
2006-03-16,23.7,23.7,23.35,23.35,1000,23.7,23.7,23.35,23.35,1000,0.0,1.0
2006-03-17,23.0,23.35,22.85,23.35,16300,23.0,23.35,22.85,23.35,16300,0.0,1.0
2006-03-20,23.1,23.25,23.0,23.0,3000,23.1,23.25,23.0,23.0,3000,0.0,1.0
2006-03-21,23.1,23.1,23.0,23.1,10400,23.1,23.1,23.0,23.1,10400,0.0,1.0
2006-03-22,23.1,23.1,23.1,23.1,0,23.1,23.1,23.1,23.1,0,0.0,1.0
2006-03-23,23.15,23.15,23.15,23.15,500,23.15,23.15,23.15,23.15,500,0.0,1.0
2006-03-24,23.0577,23.15,22.9,23.01,26200,23.0577,23.15,22.9,23.01,26200,0.0,1.0
2006-03-27,23.0,23.15,23.0,23.0,6000,23.0,23.15,23.0,23.0,6000,0.0,1.0
2006-03-28,22.75,23.05,22.75,23.01,21800,22.75,23.05,22.75,23.01,21800,0.0,1.0
2006-03-29,23.2,23.2,22.5,22.5,12200,23.2,23.2,22.5,22.5,12200,0.0,1.0
2006-03-30,23.25,23.25,22.5,23.25,22900,23.25,23.25,22.5,23.25,22900,0.0,1.0
2006-03-31,23.5,23.5,23.0,23.3,78700,23.5,23.5,23.0,23.3,78700,0.0,1.0
2006-04-03,23.55,23.6,23.25,23.25,2700,23.55,23.6,23.25,23.25,2700,0.0,1.0
2006-04-04,23.55,23.8,23.26,23.26,22600,23.55,23.8,23.26,23.26,22600,0.0,1.0
2006-04-05,23.8,23.8,23.35,23.54,9300,23.8,23.8,23.35,23.54,9300,0.0,1.0
2006-04-06,23.5,24.0,23.5,24.0,6200,23.5,24.0,23.5,24.0,6200,0.0,1.0
2006-04-07,23.8,23.8,23.5,23.5,700,23.8,23.8,23.5,23.5,700,0.0,1.0
2006-04-10,24.45,24.45,23.8,23.8,5500,24.45,24.45,23.8,23.8,5500,0.0,1.0
2006-04-11,24.45,24.45,24.05,24.45,2500,24.45,24.45,24.05,24.45,2500,0.0,1.0
2006-04-12,24.45,24.45,24.45,24.45,1900,24.45,24.45,24.45,24.45,1900,0.0,1.0
2006-04-13,24.5,24.5,24.4,24.4,1100,24.5,24.5,24.4,24.4,1100,0.0,1.0
2006-04-17,24.4,24.6,24.4,24.5,1300,24.4,24.6,24.4,24.5,1300,0.0,1.0
2006-04-18,24.4,24.55,24.25,24.4,45100,24.4,24.55,24.25,24.4,45100,0.0,1.0
2006-04-19,23.5,24.3,23.05,24.3,12500,23.5,24.3,23.05,24.3,12500,0.0,1.0
2006-04-20,24.8,24.8,23.75,23.75,2300,24.8,24.8,23.75,23.75,2300,0.0,1.0
2006-04-21,24.8,24.8,24.8,24.8,0,24.8,24.8,24.8,24.8,0,0.0,1.0
2006-04-24,24.79,24.8,24.25,24.25,19700,24.79,24.8,24.25,24.25,19700,0.0,1.0
2006-04-25,24.8,24.99,24.0,24.99,21100,24.8,24.99,24.0,24.99,21100,0.0,1.0
2006-04-26,25.0,25.0,24.5,24.8,10800,25.0,25.0,24.5,24.8,10800,0.0,1.0
2006-04-27,24.48,24.83,24.29,24.5,10500,24.48,24.83,24.29,24.5,10500,0.0,1.0
2006-04-28,24.5,24.84,24.5,24.5,2800,24.5,24.84,24.5,24.5,2800,0.0,1.0
2006-05-01,24.91,24.96,24.49,24.62,70100,24.91,24.96,24.49,24.62,70100,0.0,1.0
2006-05-02,24.74,24.9,24.5,24.9,10600,24.74,24.9,24.5,24.9,10600,0.0,1.0
2006-05-03,26.81,26.81,24.75,24.75,37600,26.81,26.81,24.75,24.75,37600,0.0,1.0
2006-05-04,27.7,28.95,26.43,26.86,17000,27.7,28.95,26.43,26.86,17000,0.0,1.0
2006-05-05,26.82,28.47,26.27,27.05,35700,26.82,28.47,26.27,27.05,35700,0.0,1.0
2006-05-08,26.82,27.35,26.09,26.09,33600,26.82,27.35,26.09,26.09,33600,0.0,1.0
2006-05-09,26.82,27.49,26.25,27.49,12200,26.82,27.49,26.25,27.49,12200,0.0,1.0
2006-05-10,27.58,27.83,27.05,27.47,100,27.58,27.83,27.05,27.47,100,0.0,1.0
2006-05-11,27.58,27.58,27.58,27.58,34700,27.58,27.58,27.58,27.58,34700,0.0,1.0
2006-05-12,27.05,27.85,26.79,27.85,19500,27.05,27.85,26.79,27.85,19500,0.0,1.0
2006-05-15,26.75,27.25,23.74,27.0,31900,26.75,27.25,23.74,27.0,31900,0.0,1.0
2006-05-16,27.25,27.74,26.18,26.75,19100,27.25,27.74,26.18,26.75,19100,0.0,1.0
2006-05-17,27.12,27.25,26.26,27.25,68500,27.12,27.25,26.26,27.25,68500,0.0,1.0
2006-05-18,26.95,27.25,26.56,27.25,115600,26.95,27.25,26.56,27.25,115600,0.0,1.0
2006-05-19,26.86,27.19,26.02,26.68,49100,26.86,27.19,26.02,26.68,49100,0.0,1.0
2006-05-22,26.85,27.15,25.01,25.01,38300,26.85,27.15,25.01,25.01,38300,0.0,1.0
2006-05-23,26.73,27.15,26.05,26.05,62800,26.73,27.15,26.05,26.05,62800,0.0,1.0
2006-05-24,27.0,27.0,26.05,26.56,26900,27.0,27.0,26.05,26.56,26900,0.0,1.0
2006-05-25,26.73,27.08,25.82,26.52,68200,26.73,27.08,25.82,26.52,68200,0.0,1.0
2006-05-26,26.43,26.59,26.13,26.49,39400,26.43,26.59,26.13,26.49,39400,0.0,1.0
2006-05-30,26.37,26.47,25.79,26.46,44900,26.37,26.47,25.79,26.46,44900,0.0,1.0
2006-05-31,27.07,27.09,25.62,26.44,174000,27.07,27.09,25.62,26.44,174000,0.0,1.0
2006-06-01,26.92,27.65,26.48,27.05,134200,26.92,27.65,26.48,27.05,134200,0.0,1.0
2006-06-02,27.4,27.8,26.97,27.0,220400,27.4,27.8,26.97,27.0,220400,0.0,1.0
2006-06-05,27.13,27.97,27.13,27.79,195300,27.13,27.97,27.13,27.79,195300,0.0,1.0
2006-06-06,26.16,27.48,25.01,27.43,97200,26.16,27.48,25.01,27.43,97200,0.0,1.0
2006-06-07,26.75,27.32,26.59,26.59,43900,26.75,27.32,26.59,26.59,43900,0.0,1.0
2006-06-08,27.46,27.5,26.75,26.75,50500,27.46,27.5,26.75,26.75,50500,0.0,1.0
2006-06-09,27.6,27.74,27.26,27.5,22400,27.6,27.74,27.26,27.5,22400,0.0,1.0
2006-06-12,27.29,28.08,27.04,27.35,12400,27.29,28.08,27.04,27.35,12400,0.0,1.0
2006-06-13,27.44,27.65,27.1,27.64,19900,27.44,27.65,27.1,27.64,19900,0.0,1.0
2006-06-14,27.63,27.75,27.01,27.01,45200,27.63,27.75,27.01,27.01,45200,0.0,1.0
2006-06-15,27.24,27.74,26.65,27.72,44000,27.24,27.74,26.65,27.72,44000,0.0,1.0
2006-06-16,27.21,27.67,26.6,27.36,44200,27.21,27.67,26.6,27.36,44200,0.0,1.0
2006-06-19,27.16,27.35,26.85,27.35,95000,27.16,27.35,26.85,27.35,95000,0.0,1.0
2006-06-20,27.1,27.2,26.35,27.09,36700,27.1,27.2,26.35,27.09,36700,0.0,1.0
2006-06-21,27.12,27.22,26.51,26.51,37000,27.12,27.22,26.51,26.51,37000,0.0,1.0
2006-06-22,27.08,27.18,26.7,27.18,42800,27.08,27.18,26.7,27.18,42800,0.0,1.0
2006-06-23,27.32,27.32,26.79,27.15,25800,27.32,27.32,26.79,27.15,25800,0.0,1.0
2006-06-26,27.74,27.79,27.25,27.25,38800,27.74,27.79,27.25,27.25,38800,0.0,1.0
2006-06-27,27.9,27.9,27.26,27.7,39700,27.9,27.9,27.26,27.7,39700,0.0,1.0
2006-06-28,29.4,29.4,27.28,27.95,52200,29.4,29.4,27.28,27.95,52200,0.0,1.0
2006-06-29,30.46,30.53,29.47,29.47,103200,30.46,30.53,29.47,29.47,103200,0.0,1.0
2006-06-30,27.14,30.55,27.14,30.55,1055900,27.14,30.55,27.14,30.55,1055900,0.0,1.0
2006-07-03,27.92,28.1,26.5,27.28,65600,27.92,28.1,26.5,27.28,65600,0.0,1.0
2006-07-05,28.13,28.26,27.0,27.5,52100,28.13,28.26,27.0,27.5,52100,0.0,1.0
2006-07-06,28.09,28.5,27.68,28.06,44300,28.09,28.5,27.68,28.06,44300,0.0,1.0
2006-07-07,27.77,28.4,27.5,27.65,57600,27.77,28.4,27.5,27.65,57600,0.0,1.0
2006-07-10,27.7,28.36,27.5,28.36,34000,27.7,28.36,27.5,28.36,34000,0.0,1.0
2006-07-11,27.81,28.1,26.85,27.56,80800,27.81,28.1,26.85,27.56,80800,0.0,1.0
2006-07-12,27.37,27.7,27.25,27.575,17400,27.37,27.7,27.25,27.575,17400,0.0,1.0
2006-07-13,27.02,27.37,26.8,27.19,25300,27.02,27.37,26.8,27.19,25300,0.0,1.0
2006-07-14,27.06,27.36,26.01,27.0,103000,27.06,27.36,26.01,27.0,103000,0.0,1.0
2006-07-17,26.5,27.39,26.02,26.81,109500,26.5,27.39,26.02,26.81,109500,0.0,1.0
2006-07-18,26.92,27.85,26.16,26.7,85000,26.92,27.85,26.16,26.7,85000,0.0,1.0
2006-07-19,27.67,27.94,27.11,27.12,63800,27.67,27.94,27.11,27.12,63800,0.0,1.0
2006-07-20,26.5,27.69,26.31,27.49,52500,26.5,27.69,26.31,27.49,52500,0.0,1.0
2006-07-21,25.47,27.19,25.16,26.55,115300,25.47,27.19,25.16,26.55,115300,0.0,1.0
2006-07-24,25.77,26.6,25.26,25.28,98700,25.77,26.6,25.26,25.28,98700,0.0,1.0
2006-07-25,26.48,26.61,24.53,25.69,25500,26.48,26.61,24.53,25.69,25500,0.0,1.0
2006-07-26,27.1,27.31,25.48,26.18,56000,27.1,27.31,25.48,26.18,56000,0.0,1.0
2006-07-27,26.33,27.94,26.27,27.36,57600,26.33,27.94,26.27,27.36,57600,0.0,1.0
2006-07-28,26.91,27.46,25.99,26.6,32800,26.91,27.46,25.99,26.6,32800,0.0,1.0
2006-07-31,26.91,27.15,25.95,26.37,41100,26.91,27.15,25.95,26.37,41100,0.0,1.0
2006-08-01,26.14,27.34,26.14,26.56,21300,26.14,27.34,26.14,26.56,21300,0.0,1.0
2006-08-02,26.39,26.86,25.35,26.45,54100,26.39,26.86,25.35,26.45,54100,0.0,1.0
2006-08-03,28.02,28.7,25.88,26.01,67500,28.02,28.7,25.88,26.01,67500,0.0,1.0
2006-08-04,27.73,28.8,27.14,28.37,21200,27.73,28.8,27.14,28.37,21200,0.0,1.0
2006-08-07,27.57,28.31,26.65,27.41,144800,27.57,28.31,26.65,27.41,144800,0.0,1.0
2006-08-08,26.93,28.23,26.53,27.57,67400,26.93,28.23,26.53,27.57,67400,0.0,1.0
2006-08-09,26.93,27.99,26.93,27.3,141000,26.93,27.99,26.93,27.3,141000,0.0,1.0
2006-08-10,27.37,27.48,26.68,26.68,22800,27.37,27.48,26.68,26.68,22800,0.0,1.0
2006-08-11,27.46,27.61,27.0,27.2,74300,27.46,27.61,27.0,27.2,74300,0.0,1.0
2006-08-14,27.37,27.6,27.14,27.4,67200,27.37,27.6,27.14,27.4,67200,0.0,1.0
2006-08-15,27.34,27.65,27.095,27.65,110700,27.34,27.65,27.095,27.65,110700,0.0,1.0
2006-08-16,27.2,27.43,27.0,27.32,166000,27.2,27.43,27.0,27.32,166000,0.0,1.0
2006-08-17,27.3,27.35,27.04,27.04,125000,27.3,27.35,27.04,27.04,125000,0.0,1.0
2006-08-18,27.3,27.4,27.23,27.4,59400,27.3,27.4,27.23,27.4,59400,0.0,1.0
2006-08-21,27.41,27.41,27.05,27.09,137400,27.41,27.41,27.05,27.09,137400,0.0,1.0
2006-08-22,27.8,27.88,27.29,27.4,73800,27.8,27.88,27.29,27.4,73800,0.0,1.0
2006-08-23,27.78,27.89,27.33,27.89,23900,27.78,27.89,27.33,27.89,23900,0.0,1.0
2006-08-24,27.98,27.99,27.5,27.65,28500,27.98,27.99,27.5,27.65,28500,0.0,1.0
2006-08-25,27.87,27.99,27.6,27.88,34900,27.87,27.99,27.6,27.88,34900,0.0,1.0
2006-08-28,27.94,27.99,27.8,27.8,21200,27.94,27.99,27.8,27.8,21200,0.0,1.0
2006-08-29,28.18,28.48,27.99,27.99,82800,28.18,28.48,27.99,27.99,82800,0.0,1.0
2006-08-30,28.28,28.42,28.05,28.33,24000,28.28,28.42,28.05,28.33,24000,0.0,1.0
2006-08-31,28.44,28.79,28.29,28.46,39900,28.44,28.79,28.29,28.46,39900,0.0,1.0
2006-09-01,29.33,29.55,28.36,28.54,48600,29.33,29.55,28.36,28.54,48600,0.0,1.0
2006-09-05,28.9,29.6,28.57,29.6,53200,28.9,29.6,28.57,29.6,53200,0.0,1.0
2006-09-06,28.97,29.18,28.62,28.85,26900,28.97,29.18,28.62,28.85,26900,0.0,1.0
2006-09-07,28.51,29.0,28.45,28.85,21000,28.51,29.0,28.45,28.85,21000,0.0,1.0
2006-09-08,28.56,28.7,28.37,28.37,25000,28.56,28.7,28.37,28.37,25000,0.0,1.0
2006-09-11,28.61,28.81,28.4,28.4,17600,28.61,28.81,28.4,28.4,17600,0.0,1.0
2006-09-12,28.91,29.19,28.13,28.77,28600,28.91,29.19,28.13,28.77,28600,0.0,1.0
2006-09-13,29.68,29.74,28.98,28.98,34600,29.68,29.74,28.98,28.98,34600,0.0,1.0
2006-09-14,28.72,29.57,28.63,29.57,27200,28.72,29.57,28.63,29.57,27200,0.0,1.0
2006-09-15,28.86,29.34,28.7,28.94,55500,28.86,29.34,28.7,28.94,55500,0.0,1.0
2006-09-18,29.28,29.28,28.64,28.8,21100,29.28,29.28,28.64,28.8,21100,0.0,1.0
2006-09-19,29.04,29.41,28.67,29.41,26100,29.04,29.41,28.67,29.41,26100,0.0,1.0
2006-09-20,29.69,29.87,29.14,29.14,27100,29.69,29.87,29.14,29.14,27100,0.0,1.0
2006-09-21,28.77,29.82,28.63,29.82,40500,28.77,29.82,28.63,29.82,40500,0.0,1.0
2006-09-22,28.66,28.82,28.64,28.72,26000,28.66,28.82,28.64,28.72,26000,0.0,1.0
2006-09-25,29.31,29.67,28.62,28.68,26400,29.31,29.67,28.62,28.68,26400,0.0,1.0
2006-09-26,30.52,30.7,29.19,29.46,80400,30.52,30.7,29.19,29.46,80400,0.0,1.0
2006-09-27,30.28,30.62,29.5,30.4,27300,30.28,30.62,29.5,30.4,27300,0.0,1.0
2006-09-28,29.8,30.26,29.31,30.24,43700,29.8,30.26,29.31,30.24,43700,0.0,1.0
2006-09-29,29.68,29.99,29.41,29.85,31600,29.68,29.99,29.41,29.85,31600,0.0,1.0
2006-10-02,30.25,30.91,30.1,30.9,146700,30.25,30.91,30.1,30.9,146700,0.0,1.0
2006-10-03,31.4,31.49,30.3,30.36,113100,31.4,31.49,30.3,30.36,113100,0.0,1.0
2006-10-04,31.5,31.6,31.25,31.5,61000,31.5,31.6,31.25,31.5,61000,0.0,1.0
2006-10-05,31.49,31.5,31.02,31.5,45800,31.49,31.5,31.02,31.5,45800,0.0,1.0
2006-10-06,31.49,31.5,31.12,31.45,20800,31.49,31.5,31.12,31.45,20800,0.0,1.0
2006-10-09,32.43,32.61,31.5,31.5,30600,32.43,32.61,31.5,31.5,30600,0.0,1.0
2006-10-10,33.43,33.48,32.55,32.72,26600,33.43,33.48,32.55,32.72,26600,0.0,1.0
2006-10-11,32.04,33.47,32.0,33.47,39300,32.04,33.47,32.0,33.47,39300,0.0,1.0
2006-10-12,32.99,33.18,32.07,32.32,34800,32.99,33.18,32.07,32.32,34800,0.0,1.0
2006-10-13,32.88,33.25,32.75,33.1,34300,32.88,33.25,32.75,33.1,34300,0.0,1.0
2006-10-16,34.32,34.4,33.0301,33.32,23800,34.32,34.4,33.0301,33.32,23800,0.0,1.0
2006-10-17,33.94,34.42,33.81,34.42,22600,33.94,34.42,33.81,34.42,22600,0.0,1.0
2006-10-18,33.46,34.05,33.23,34.05,29700,33.46,34.05,33.23,34.05,29700,0.0,1.0
2006-10-19,33.8,34.05,33.47,33.47,29200,33.8,34.05,33.47,33.47,29200,0.0,1.0
2006-10-20,33.8,34.0,33.79,34.0,31200,33.8,34.0,33.79,34.0,31200,0.0,1.0
2006-10-23,34.05,34.13,33.63,34.12,22000,34.05,34.13,33.63,34.12,22000,0.0,1.0
2006-10-24,33.96,34.13,33.78,34.08,29100,33.96,34.13,33.78,34.08,29100,0.0,1.0
2006-10-25,33.87,34.25,33.74,34.05,19700,33.87,34.25,33.74,34.05,19700,0.0,1.0
2006-10-26,34.3,34.59,33.77,34.0,48900,34.3,34.59,33.77,34.0,48900,0.0,1.0
2006-10-27,33.37,34.52,33.17,34.33,32800,33.37,34.52,33.17,34.33,32800,0.0,1.0
2006-10-30,33.55,33.75,33.34,33.67,27100,33.55,33.75,33.34,33.67,27100,0.0,1.0
2006-10-31,33.46,34.29,33.08,34.29,29600,33.46,34.29,33.08,34.29,29600,0.0,1.0
2006-11-01,32.36,34.0,32.21,34.0,46300,32.36,34.0,32.21,34.0,46300,0.0,1.0
2006-11-02,31.53,32.26,31.0,32.17,70100,31.53,32.26,31.0,32.17,70100,0.0,1.0
2006-11-03,31.05,31.99,31.0,31.46,29800,31.05,31.99,31.0,31.46,29800,0.0,1.0
2006-11-06,32.49,32.53,31.2,31.47,35200,32.49,32.53,31.2,31.47,35200,0.0,1.0
2006-11-07,30.8,32.4001,30.63,32.4,75200,30.8,32.4001,30.63,32.4,75200,0.0,1.0
2006-11-08,31.21,31.52,30.57,30.58,19700,31.21,31.52,30.57,30.58,19700,0.0,1.0
2006-11-09,30.66,31.52,30.48,31.25,23000,30.66,31.52,30.48,31.25,23000,0.0,1.0
2006-11-10,31.64,31.68,30.74,30.74,11600,31.64,31.68,30.74,30.74,11600,0.0,1.0
2006-11-13,31.24,31.91,31.17,31.81,28300,31.24,31.91,31.17,31.81,28300,0.0,1.0
2006-11-14,31.23,31.27,30.48,31.23,24600,31.23,31.27,30.48,31.23,24600,0.0,1.0
2006-11-15,31.9999,32.21,31.2,31.2,39000,31.9999,32.21,31.2,31.2,39000,0.0,1.0
2006-11-16,33.61,33.69,31.97,31.97,27000,33.61,33.69,31.97,31.97,27000,0.0,1.0
2006-11-17,33.69,33.75,31.8601,33.61,26000,33.69,33.75,31.8601,33.61,26000,0.0,1.0
2006-11-20,33.05,33.9,31.6,33.72,35300,33.05,33.9,31.6,33.72,35300,0.0,1.0
2006-11-21,33.94,33.94,31.5,33.17,49200,33.94,33.94,31.5,33.17,49200,0.0,1.0
2006-11-22,33.85,33.94,33.72,33.94,16900,33.85,33.94,33.72,33.94,16900,0.0,1.0
2006-11-24,33.82,33.92,33.57,33.57,2200,33.82,33.92,33.57,33.57,2200,0.0,1.0
2006-11-27,32.67,33.78,32.58,33.78,16900,32.67,33.78,32.58,33.78,16900,0.0,1.0
2006-11-28,33.66,33.85,32.29,32.5,19400,33.66,33.85,32.29,32.5,19400,0.0,1.0
2006-11-29,33.25,33.87,33.09,33.87,19500,33.25,33.87,33.09,33.87,19500,0.0,1.0
2006-11-30,32.77,33.51,32.4,33.26,49500,32.77,33.51,32.4,33.26,49500,0.0,1.0
2006-12-01,32.03,32.9499,31.5,32.65,44600,32.03,32.9499,31.5,32.65,44600,0.0,1.0
2006-12-04,32.96,33.23,32.03,32.15,21300,32.96,33.23,32.03,32.15,21300,0.0,1.0
2006-12-05,32.55,33.41,32.46,33.23,25600,32.55,33.41,32.46,33.23,25600,0.0,1.0
2006-12-06,32.48,33.14,32.44,32.44,13600,32.48,33.14,32.44,32.44,13600,0.0,1.0
2006-12-07,33.6,33.67,32.395,32.73,17200,33.6,33.67,32.395,32.73,17200,0.0,1.0
2006-12-08,32.53,33.51,32.21,33.51,27900,32.53,33.51,32.21,33.51,27900,0.0,1.0
2006-12-11,32.19,32.79,31.97,32.7099,137300,32.19,32.79,31.97,32.7099,137300,0.0,1.0
2006-12-12,31.71,32.0,31.33,31.98,17400,31.71,32.0,31.33,31.98,17400,0.0,1.0
2006-12-13,30.72,31.96,30.52,31.75,47000,30.72,31.96,30.52,31.75,47000,0.0,1.0
2006-12-14,32.23,32.25,30.66,30.66,12100,32.23,32.25,30.66,30.66,12100,0.0,1.0
2006-12-15,31.9,32.89,31.15,32.25,74700,31.9,32.89,31.15,32.25,74700,0.0,1.0
2006-12-18,32.06,33.24,32.05,32.18,16400,32.06,33.24,32.05,32.18,16400,0.0,1.0
2006-12-19,32.21,32.6,32.03,32.03,14800,32.21,32.6,32.03,32.03,14800,0.0,1.0
2006-12-20,31.79,32.68,31.4901,32.41,8800,31.79,32.68,31.4901,32.41,8800,0.0,1.0
2006-12-21,31.8,32.25,31.775,31.98,3200,31.8,32.25,31.775,31.98,3200,0.0,1.0
2006-12-22,31.99,32.25,31.88,32.02,3900,31.99,32.25,31.88,32.02,3900,0.0,1.0
2006-12-26,32.32,32.44,31.82,31.82,7900,32.32,32.44,31.82,31.82,7900,0.0,1.0
2006-12-27,33.89,34.0,32.32,32.32,35500,33.89,34.0,32.32,32.32,35500,0.0,1.0
2006-12-28,33.96,34.0,33.8,33.8,37300,33.96,34.0,33.8,33.8,37300,0.0,1.0
2006-12-29,33.33,33.99,33.11,33.98,34500,33.33,33.99,33.11,33.98,34500,0.0,1.0
2007-01-03,33.03,33.97,32.95,33.64,51900,33.03,33.97,32.95,33.64,51900,0.0,1.0
2007-01-04,32.01,33.13,31.92,33.01,29800,32.01,33.13,31.92,33.01,29800,0.0,1.0
2007-01-05,30.58,32.18,30.45,32.0,31800,30.58,32.18,30.45,32.0,31800,0.0,1.0
2007-01-08,32.0,32.24,30.52,30.52,28400,32.0,32.24,30.52,30.52,28400,0.0,1.0
2007-01-09,31.86,32.11,30.9,32.11,20300,31.86,32.11,30.9,32.11,20300,0.0,1.0
2007-01-10,32.0,32.38,31.03,31.62,20000,32.0,32.38,31.03,31.62,20000,0.0,1.0
2007-01-11,31.99,32.38,30.9,32.38,5300,31.99,32.38,30.9,32.38,5300,0.0,1.0
2007-01-12,32.0,32.38,31.8,32.38,16600,32.0,32.38,31.8,32.38,16600,0.0,1.0
2007-01-16,32.0,32.31,31.59,32.19,17200,32.0,32.31,31.59,32.19,17200,0.0,1.0
2007-01-17,31.2,32.12,31.12,31.94,34000,31.2,32.12,31.12,31.94,34000,0.0,1.0
2007-01-18,29.7,31.15,29.55,31.07,33700,29.7,31.15,29.55,31.07,33700,0.0,1.0
2007-01-19,28.69,29.592,28.33,29.51,31600,28.69,29.592,28.33,29.51,31600,0.0,1.0
2007-01-22,27.12,28.85,26.63,28.1,78300,27.12,28.85,26.63,28.1,78300,0.0,1.0
2007-01-23,27.9,27.96,27.03,27.03,52500,27.9,27.96,27.03,27.03,52500,0.0,1.0
2007-01-24,28.89,28.89,27.98,27.98,20400,28.89,28.89,27.98,27.98,20400,0.0,1.0
2007-01-25,27.35,28.9,26.95,28.9,16100,27.35,28.9,26.95,28.9,16100,0.0,1.0
2007-01-26,26.58,27.44,26.26,27.24,46000,26.58,27.44,26.26,27.24,46000,0.0,1.0
2007-01-29,28.16,28.63,26.5,26.5,66600,28.16,28.63,26.5,26.5,66600,0.0,1.0
2007-01-30,28.77,28.92,27.89,28.27,42100,28.77,28.92,27.89,28.27,42100,0.0,1.0
2007-01-31,29.07,29.39,27.3,28.62,28100,29.07,29.39,27.3,28.62,28100,0.0,1.0
2007-02-01,29.6,29.79,29.01,29.01,20400,29.6,29.79,29.01,29.01,20400,0.0,1.0
2007-02-02,30.26,30.4,29.31,29.78,8500,30.26,30.4,29.31,29.78,8500,0.0,1.0
2007-02-05,28.65,30.08,28.47,30.08,41000,28.65,30.08,28.47,30.08,41000,0.0,1.0
2007-02-06,29.25,29.52,28.06,28.44,21600,29.25,29.52,28.06,28.44,21600,0.0,1.0
2007-02-07,28.46,29.48,28.19,29.48,23500,28.46,29.48,28.19,29.48,23500,0.0,1.0
2007-02-08,28.28,28.58,27.81,28.3,34200,28.28,28.58,27.81,28.3,34200,0.0,1.0
2007-02-09,27.27,28.5,27.01,28.16,40200,27.27,28.5,27.01,28.16,40200,0.0,1.0
2007-02-12,27.56,27.58,27.09,27.3,15500,27.56,27.58,27.09,27.3,15500,0.0,1.0
2007-02-13,27.54,27.75,27.17,27.48,35000,27.54,27.75,27.17,27.48,35000,0.0,1.0
2007-02-14,26.71,27.54,26.56,27.51,41100,26.71,27.54,26.56,27.51,41100,0.0,1.0
2007-02-15,27.04,27.28,26.5,26.58,27500,27.04,27.28,26.5,26.58,27500,0.0,1.0
2007-02-16,27.27,27.5,26.6701,27.04,23700,27.27,27.5,26.6701,27.04,23700,0.0,1.0
2007-02-20,27.02,27.25,26.32,27.25,22400,27.02,27.25,26.32,27.25,22400,0.0,1.0
2007-02-21,26.21,27.0,26.0,26.81,36800,26.21,27.0,26.0,26.81,36800,0.0,1.0
2007-02-22,26.73,26.77,25.83,26.05,41800,26.73,26.77,25.83,26.05,41800,0.0,1.0
2007-02-23,25.84,26.74,25.84,26.74,17000,25.84,26.74,25.84,26.74,17000,0.0,1.0
2007-02-26,25.35,25.94,25.0,25.74,50200,25.35,25.94,25.0,25.74,50200,0.0,1.0
2007-02-27,23.75,25.23,23.57,25.04,42000,23.75,25.23,23.57,25.04,42000,0.0,1.0
2007-02-28,24.49,25.0,23.56,23.75,32300,24.49,25.0,23.56,23.75,32300,0.0,1.0
2007-03-01,23.87,24.79,23.75,24.17,97000,23.87,24.79,23.75,24.17,97000,0.0,1.0
2007-03-02,23.39,23.9499,23.37,23.68,67800,23.39,23.9499,23.37,23.68,67800,0.0,1.0
2007-03-05,22.04,23.38,21.74,23.37,97300,22.04,23.38,21.74,23.37,97300,0.0,1.0
2007-03-06,23.63,23.63,21.76,22.24,62200,23.63,23.63,21.76,22.24,62200,0.0,1.0
2007-03-07,23.76,25.31,23.65,25.04,106800,23.76,25.31,23.65,25.04,106800,0.0,1.0
2007-03-08,23.56,24.17,23.5,23.76,61800,23.56,24.17,23.5,23.76,61800,0.0,1.0
2007-03-09,23.44,23.91,23.25,23.83,76000,23.44,23.91,23.25,23.83,76000,0.0,1.0
2007-03-12,27.92,28.4,23.55,23.55,141900,27.92,28.4,23.55,23.55,141900,0.0,1.0
2007-03-13,26.24,28.49,26.1,27.61,97700,26.24,28.49,26.1,27.61,97700,0.0,1.0
2007-03-14,26.69,27.0,25.83,26.25,66800,26.69,27.0,25.83,26.25,66800,0.0,1.0
2007-03-15,27.4,27.41,26.77,26.84,38700,27.4,27.41,26.77,26.84,38700,0.0,1.0
2007-03-16,26.67,27.75,26.04,27.39,142200,26.67,27.75,26.04,27.39,142200,0.0,1.0
2007-03-19,26.89,27.3,26.37,26.54,49800,26.89,27.3,26.37,26.54,49800,0.0,1.0
2007-03-20,26.75,26.99,26.34,26.82,45500,26.75,26.99,26.34,26.82,45500,0.0,1.0
2007-03-21,27.65,27.83,26.68,26.84,67600,27.65,27.83,26.68,26.84,67600,0.0,1.0
2007-03-22,28.07,28.54,27.62,27.68,70500,28.07,28.54,27.62,27.68,70500,0.0,1.0
2007-03-23,28.01,28.16,27.82,27.97,27200,28.01,28.16,27.82,27.97,27200,0.0,1.0
2007-03-26,28.01,28.18,27.2,28.0,33900,28.01,28.18,27.2,28.0,33900,0.0,1.0
2007-03-27,27.13,28.29,27.11,27.82,60000,27.13,28.29,27.11,27.82,60000,0.0,1.0
2007-03-28,27.16,27.24,26.66,26.84,69800,27.16,27.24,26.66,26.84,69800,0.0,1.0
2007-03-29,27.06,27.38,26.81,27.34,134400,27.06,27.38,26.81,27.34,134400,0.0,1.0
2007-03-30,27.19,27.19,26.94,27.18,44600,27.19,27.19,26.94,27.18,44600,0.0,1.0
2007-04-02,27.46,27.46,27.0,27.15,62200,27.46,27.46,27.0,27.15,62200,0.0,1.0
2007-04-03,27.38,27.91,27.25,27.46,48300,27.38,27.91,27.25,27.46,48300,0.0,1.0
2007-04-04,27.04,27.44,26.92,27.39,45700,27.04,27.44,26.92,27.39,45700,0.0,1.0
2007-04-05,27.1,28.29,27.0,27.09,60400,27.1,28.29,27.0,27.09,60400,0.0,1.0
2007-04-09,27.04,27.29,26.97,27.1,25500,27.04,27.29,26.97,27.1,25500,0.0,1.0
2007-04-10,27.0,27.11,26.96,27.0,35600,27.0,27.11,26.96,27.0,35600,0.0,1.0
2007-04-11,27.21,27.65,26.69,26.9,44000,27.21,27.65,26.69,26.9,44000,0.0,1.0
2007-04-12,27.2,27.29,26.95,27.11,31600,27.2,27.29,26.95,27.11,31600,0.0,1.0
2007-04-13,27.18,27.24,26.92,27.07,16300,27.18,27.24,26.92,27.07,16300,0.0,1.0
2007-04-16,28.26,28.39,27.22,27.22,17800,28.26,28.39,27.22,27.22,17800,0.0,1.0
2007-04-17,27.81,28.17,27.62,28.17,34900,27.81,28.17,27.62,28.17,34900,0.0,1.0
2007-04-18,28.93,29.11,27.63,27.68,59300,28.93,29.11,27.63,27.68,59300,0.0,1.0
2007-04-19,27.47,28.77,27.26,28.77,49000,27.47,28.77,27.26,28.77,49000,0.0,1.0
2007-04-20,27.77,28.06,26.9,27.79,46900,27.77,28.06,26.9,27.79,46900,0.0,1.0
2007-04-23,27.36,27.83,27.22,27.695,23600,27.36,27.83,27.22,27.695,23600,0.0,1.0
2007-04-24,27.0,27.26,26.94,27.22,24400,27.0,27.26,26.94,27.22,24400,0.0,1.0
2007-04-25,27.06,27.42,26.95,27.22,35000,27.06,27.42,26.95,27.22,35000,0.0,1.0
2007-04-26,27.65,27.71,26.92,26.99,19600,27.65,27.71,26.92,26.99,19600,0.0,1.0
2007-04-27,27.33,27.85,27.07,27.41,21800,27.33,27.85,27.07,27.41,21800,0.0,1.0
2007-04-30,26.84,27.03,26.46,26.46,127700,26.84,27.03,26.46,26.46,127700,0.0,1.0
2007-05-01,27.03,27.25,26.06,26.06,72900,27.03,27.25,26.06,26.06,72900,0.0,1.0
2007-05-02,26.97,27.25,26.47,26.54,188500,26.97,27.25,26.47,26.54,188500,0.0,1.0
2007-05-03,27.06,27.15,26.8,26.85,43800,27.06,27.15,26.8,26.85,43800,0.0,1.0
2007-05-04,27.13,27.13,26.89,26.89,36000,27.13,27.13,26.89,26.89,36000,0.0,1.0
2007-05-07,27.07,27.3,26.9,26.99,60800,27.07,27.3,26.9,26.99,60800,0.0,1.0
2007-05-08,27.03,27.1,26.83,26.99,22400,27.03,27.1,26.83,26.99,22400,0.0,1.0
2007-05-09,26.79,26.95,26.68,26.95,55200,26.79,26.95,26.68,26.95,55200,0.0,1.0
2007-05-10,26.77,27.47,26.77,27.0,40700,26.77,27.47,26.77,27.0,40700,0.0,1.0
2007-05-11,26.96,26.98,26.71,26.8,17700,26.96,26.98,26.71,26.8,17700,0.0,1.0
2007-05-14,26.59,26.95,26.35,26.95,46000,26.59,26.95,26.35,26.95,46000,0.0,1.0
2007-05-15,26.39,27.04,26.04,26.8,22300,26.39,27.04,26.04,26.8,22300,0.0,1.0
2007-05-16,26.44,26.57,26.05,26.4,35800,26.44,26.57,26.05,26.4,35800,0.0,1.0
2007-05-17,25.91,26.41,25.76,26.41,26800,25.91,26.41,25.76,26.41,26800,0.0,1.0
2007-05-18,26.21,26.29,25.71,25.91,16900,26.21,26.29,25.71,25.91,16900,0.0,1.0
2007-05-21,26.34,26.39,25.94,26.05,54000,26.34,26.39,25.94,26.05,54000,0.0,1.0
2007-05-22,27.53,27.6,26.22,26.22,73600,27.53,27.6,26.22,26.22,73600,0.0,1.0
2007-05-23,27.27,28.45,27.25,27.63,44800,27.27,28.45,27.25,27.63,44800,0.0,1.0
2007-05-24,26.19,27.43,26.11,27.43,31500,26.19,27.43,26.11,27.43,31500,0.0,1.0
2007-05-25,26.39,26.82,26.14,26.49,9200,26.39,26.82,26.14,26.49,9200,0.0,1.0
2007-05-29,26.49,26.52,26.138,26.51,33100,26.49,26.52,26.138,26.51,33100,0.0,1.0
2007-05-30,26.5,26.62,26.14,26.32,84800,26.5,26.62,26.14,26.32,84800,0.0,1.0
2007-05-31,26.74,26.76,26.36,26.62,47300,26.74,26.76,26.36,26.62,47300,0.0,1.0
2007-06-01,26.64,26.97,26.46,26.72,16400,26.64,26.97,26.46,26.72,16400,0.0,1.0
2007-06-04,26.54,26.66,26.38,26.47,18300,26.54,26.66,26.38,26.47,18300,0.0,1.0
2007-06-05,26.28,26.51,26.1,26.5,40300,26.28,26.51,26.1,26.5,40300,0.0,1.0
2007-06-06,26.34,26.4,25.79,26.08,28700,26.34,26.4,25.79,26.08,28700,0.0,1.0
2007-06-07,26.01,26.16,25.42,26.16,62700,26.01,26.16,25.42,26.16,62700,0.0,1.0
2007-06-08,26.28,26.4,25.57,26.05,50100,26.28,26.4,25.57,26.05,50100,0.0,1.0
2007-06-11,26.25,26.48,26.15,26.25,50700,26.25,26.48,26.15,26.25,50700,0.0,1.0
2007-06-12,25.6,26.32,25.21,26.12,86400,25.6,26.32,25.21,26.12,86400,0.0,1.0
2007-06-13,26.47,26.65,25.49,25.6,91700,26.47,26.65,25.49,25.6,91700,0.0,1.0
2007-06-14,26.3,26.65,25.86,26.46,55300,26.3,26.65,25.86,26.46,55300,0.0,1.0
2007-06-15,26.85,27.03,26.36,26.67,63600,26.85,27.03,26.36,26.67,63600,0.0,1.0
2007-06-18,26.56,26.87,26.42,26.87,41100,26.56,26.87,26.42,26.87,41100,0.0,1.0
2007-06-19,26.75,26.83,26.5,26.5,22400,26.75,26.83,26.5,26.5,22400,0.0,1.0
2007-06-20,26.53,26.9,26.49,26.85,38700,26.53,26.9,26.49,26.85,38700,0.0,1.0
2007-06-21,26.54,26.66,26.22,26.27,39400,26.54,26.66,26.22,26.27,39400,0.0,1.0
2007-06-22,27.21,27.21,26.592,26.8,387800,27.21,27.21,26.592,26.8,387800,0.0,1.0
2007-06-25,27.16,27.99,26.47,27.06,54500,27.16,27.99,26.47,27.06,54500,0.0,1.0
2007-06-26,26.94,27.41,26.89,27.41,85300,26.94,27.41,26.89,27.41,85300,0.0,1.0
2007-06-27,27.37,27.56,26.72,26.98,53500,27.37,27.56,26.72,26.98,53500,0.0,1.0
2007-06-28,27.21,27.3,26.86,27.27,21300,27.21,27.3,26.86,27.27,21300,0.0,1.0
2007-06-29,26.83,27.14,26.34,27.12,26800,26.83,27.14,26.34,27.12,26800,0.0,1.0
2007-07-02,26.96,26.96,26.5,26.69,30800,26.96,26.96,26.5,26.69,30800,0.0,1.0
2007-07-03,27.03,27.04,26.65,26.89,13900,27.03,27.04,26.65,26.89,13900,0.0,1.0
2007-07-05,26.68,26.89,26.59,26.89,18100,26.68,26.89,26.59,26.89,18100,0.0,1.0
2007-07-06,27.09,27.22,26.54,26.62,13700,27.09,27.22,26.54,26.62,13700,0.0,1.0
2007-07-09,26.76,27.27,26.56,27.26,22900,26.76,27.27,26.56,27.26,22900,0.0,1.0
2007-07-10,26.12,26.82,26.03,26.71,69700,26.12,26.82,26.03,26.71,69700,0.0,1.0
2007-07-11,25.7,26.3,25.37,26.09,39900,25.7,26.3,25.37,26.09,39900,0.0,1.0
2007-07-12,25.73,26.08,25.42,26.06,42500,25.73,26.08,25.42,26.06,42500,0.0,1.0
2007-07-13,26.03,26.18,25.67,25.75,34500,26.03,26.18,25.67,25.75,34500,0.0,1.0
2007-07-16,25.72,25.9,25.37,25.9,102100,25.72,25.9,25.37,25.9,102100,0.0,1.0
2007-07-17,25.4,25.73,25.25,25.73,15700,25.4,25.73,25.25,25.73,15700,0.0,1.0
2007-07-18,25.58,25.58,25.255,25.42,45900,25.58,25.58,25.255,25.42,45900,0.0,1.0
2007-07-19,25.51,25.79,25.26,25.55,17600,25.51,25.79,25.26,25.55,17600,0.0,1.0
2007-07-20,24.52,25.58,24.1,25.45,40700,24.52,25.58,24.1,25.45,40700,0.0,1.0
2007-07-23,24.82,25.12,24.44,24.44,37400,24.82,25.12,24.44,24.44,37400,0.0,1.0
2007-07-24,24.95,25.31,24.52,24.7,75200,24.95,25.31,24.52,24.7,75200,0.0,1.0
2007-07-25,24.87,25.32,24.62,24.87,33200,24.87,25.32,24.62,24.87,33200,0.0,1.0
2007-07-26,25.13,25.13,24.55,24.65,46600,25.13,25.13,24.55,24.65,46600,0.0,1.0
2007-07-27,24.7,25.03,24.27,24.89,34800,24.7,25.03,24.27,24.89,34800,0.0,1.0
2007-07-30,25.85,26.1,24.45,24.59,62600,25.85,26.1,24.45,24.59,62600,0.0,1.0
2007-07-31,25.91,26.21,25.36,26.02,40000,25.91,26.21,25.36,26.02,40000,0.0,1.0
2007-08-01,25.79,25.96,25.24,25.94,67600,25.79,25.96,25.24,25.94,67600,0.0,1.0
2007-08-02,26.27,26.93,25.69,25.69,35000,26.27,26.93,25.69,25.69,35000,0.0,1.0
2007-08-03,24.85,26.1,24.6,26.1,71300,24.85,26.1,24.6,26.1,71300,0.0,1.0
2007-08-06,24.96,25.38,24.55,24.65,108200,24.96,25.38,24.55,24.65,108200,0.0,1.0
2007-08-07,23.37,24.99,23.1525,24.77,328100,23.37,24.99,23.1525,24.77,328100,0.0,1.0
2007-08-08,26.72,27.0,23.43,23.43,217300,26.72,27.0,23.43,23.43,217300,0.0,1.0
2007-08-09,26.95,27.0,26.33,26.43,101300,26.95,27.0,26.33,26.43,101300,0.0,1.0
2007-08-10,25.81,27.28,25.81,26.62,189000,25.81,27.28,25.81,26.62,189000,0.0,1.0
2007-08-13,26.09,26.95,25.2,26.23,80400,26.09,26.95,25.2,26.23,80400,0.0,1.0
2007-08-14,25.2,26.3499,25.18,25.97,35100,25.2,26.3499,25.18,25.97,35100,0.0,1.0
2007-08-15,25.51,25.83,24.8,25.12,63900,25.51,25.83,24.8,25.12,63900,0.0,1.0
2007-08-16,25.98,26.06,25.16,25.51,81800,25.98,26.06,25.16,25.51,81800,0.0,1.0
2007-08-17,26.31,27.0,26.23,26.73,80400,26.31,27.0,26.23,26.73,80400,0.0,1.0
2007-08-20,25.94,26.48,25.68,26.48,8500,25.94,26.48,25.68,26.48,8500,0.0,1.0
2007-08-21,25.96,26.25,25.59,25.8,26900,25.96,26.25,25.59,25.8,26900,0.0,1.0
2007-08-22,26.5,26.82,26.03,26.25,27200,26.5,26.82,26.03,26.25,27200,0.0,1.0
2007-08-23,24.81,26.68,24.6,26.68,32900,24.81,26.68,24.6,26.68,32900,0.0,1.0
2007-08-24,25.48,25.89,24.95,24.95,14700,25.48,25.89,24.95,24.95,14700,0.0,1.0
2007-08-27,24.48,25.5,24.2,25.5,30500,24.48,25.5,24.2,25.5,30500,0.0,1.0
2007-08-28,22.44,24.38,22.1,24.38,69000,22.44,24.38,22.1,24.38,69000,0.0,1.0
2007-08-29,22.96,23.2,22.4,22.61,40500,22.96,23.2,22.4,22.61,40500,0.0,1.0
2007-08-30,22.0,23.5,21.66,22.69,99100,22.0,23.5,21.66,22.69,99100,0.0,1.0
2007-08-31,22.21,23.6,22.1,22.36,86100,22.21,23.6,22.1,22.36,86100,0.0,1.0
2007-09-04,22.68,23.0,21.97,22.17,29400,22.68,23.0,21.97,22.17,29400,0.0,1.0
2007-09-05,22.53,23.0,22.49,22.49,39500,22.53,23.0,22.49,22.49,39500,0.0,1.0
2007-09-06,22.36,22.73,22.0,22.56,18400,22.36,22.73,22.0,22.56,18400,0.0,1.0
2007-09-07,21.94,22.08,21.13,21.6,56800,21.94,22.08,21.13,21.6,56800,0.0,1.0
2007-09-10,20.5,22.04,20.07,22.04,181700,20.5,22.04,20.07,22.04,181700,0.0,1.0
2007-09-11,20.91,21.05,20.07,20.45,32700,20.91,21.05,20.07,20.45,32700,0.0,1.0
2007-09-12,20.38,21.42,20.34,20.91,22500,20.38,21.42,20.34,20.91,22500,0.0,1.0
2007-09-13,20.66,20.79,20.01,20.52,33300,20.66,20.79,20.01,20.52,33300,0.0,1.0
2007-09-14,20.8,20.89,20.34,20.39,42600,20.8,20.89,20.34,20.39,42600,0.0,1.0
2007-09-17,21.07,21.28,20.63,20.78,43200,21.07,21.28,20.63,20.78,43200,0.0,1.0
2007-09-18,24.0,24.47,21.16,21.2,96300,24.0,24.47,21.16,21.2,96300,0.0,1.0
2007-09-19,24.06,24.25,23.16,24.25,58900,24.06,24.25,23.16,24.25,58900,0.0,1.0
2007-09-20,23.55,24.2,23.5,24.2,25500,23.55,24.2,23.5,24.2,25500,0.0,1.0
2007-09-21,23.33,23.85,22.86,23.85,52300,23.33,23.85,22.86,23.85,52300,0.0,1.0
2007-09-24,23.4,23.78,23.21,23.31,23800,23.4,23.78,23.21,23.31,23800,0.0,1.0
2007-09-25,22.82,23.44,22.64,23.3,30400,22.82,23.44,22.64,23.3,30400,0.0,1.0
2007-09-26,23.0,23.49,22.87,23.14,25700,23.0,23.49,22.87,23.14,25700,0.0,1.0
2007-09-27,22.87,22.9899,22.51,22.51,13400,22.87,22.9899,22.51,22.51,13400,0.0,1.0
2007-09-28,23.1,23.46,22.75,22.8,30500,23.1,23.46,22.75,22.8,30500,0.0,1.0
2007-10-01,24.2,24.3,22.6701,23.0,51000,24.2,24.3,22.6701,23.0,51000,0.0,1.0
2007-10-02,24.48,24.97,23.86,24.095,32900,24.48,24.97,23.86,24.095,32900,0.0,1.0
2007-10-03,23.57,24.57,23.46,24.38,18300,23.57,24.57,23.46,24.38,18300,0.0,1.0
2007-10-04,22.45,24.48,22.45,23.72,22200,22.45,24.48,22.45,23.72,22200,0.0,1.0
2007-10-05,22.99,23.42,22.0,22.71,22400,22.99,23.42,22.0,22.71,22400,0.0,1.0
2007-10-08,24.28,24.5,22.89,23.02,30100,24.28,24.5,22.89,23.02,30100,0.0,1.0
2007-10-09,24.39,24.76,24.22,24.33,38700,24.39,24.76,24.22,24.33,38700,0.0,1.0
2007-10-10,24.57,24.73,24.23,24.39,12600,24.57,24.73,24.23,24.39,12600,0.0,1.0
2007-10-11,24.29,25.08,23.39,24.67,75200,24.29,25.08,23.39,24.67,75200,0.0,1.0
2007-10-12,24.97,25.0,24.36,24.36,16700,24.97,25.0,24.36,24.36,16700,0.0,1.0
2007-10-15,24.29,24.96,24.06,24.92,31700,24.29,24.96,24.06,24.92,31700,0.0,1.0
2007-10-16,24.5,24.59,24.12,24.17,11000,24.5,24.59,24.12,24.17,11000,0.0,1.0
2007-10-17,23.81,24.74,23.64,24.74,17300,23.81,24.74,23.64,24.74,17300,0.0,1.0
2007-10-18,24.66,24.79,23.7,23.77,20300,24.66,24.79,23.7,23.77,20300,0.0,1.0
2007-10-19,23.37,24.62,23.25,24.62,59400,23.37,24.62,23.25,24.62,59400,0.0,1.0
2007-10-22,23.18,23.31,22.58,23.09,20100,23.18,23.31,22.58,23.09,20100,0.0,1.0
2007-10-23,23.56,24.27,23.41,23.43,46300,23.56,24.27,23.41,23.43,46300,0.0,1.0
2007-10-24,22.1,23.4,21.7,23.4,29100,22.1,23.4,21.7,23.4,29100,0.0,1.0
2007-10-25,21.36,22.2,21.18,21.97,45300,21.36,22.2,21.18,21.97,45300,0.0,1.0
2007-10-26,23.47,23.56,21.62,21.7,57000,23.47,23.56,21.62,21.7,57000,0.0,1.0
2007-10-29,22.01,23.72,21.93,23.72,19000,22.01,23.72,21.93,23.72,19000,0.0,1.0
2007-10-30,22.15,22.76,21.81,21.93,38300,22.15,22.76,21.81,21.93,38300,0.0,1.0
2007-10-31,22.4,22.51,21.63,22.28,21400,22.4,22.51,21.63,22.28,21400,0.0,1.0
2007-11-01,19.97,22.04,19.67,22.04,105000,19.97,22.04,19.67,22.04,105000,0.0,1.0
2007-11-02,19.39,20.2,19.16,20.2,71100,19.39,20.2,19.16,20.2,71100,0.0,1.0
2007-11-05,19.55,19.78,18.47,19.13,50200,19.55,19.78,18.47,19.13,50200,0.0,1.0
2007-11-06,20.15,21.06,19.38,19.67,49900,20.15,21.06,19.38,19.67,49900,0.0,1.0
2007-11-07,19.0,20.19,18.5,19.86,82900,19.0,20.19,18.5,19.86,82900,0.0,1.0
2007-11-08,19.0,19.15,18.64,19.1,36100,19.0,19.15,18.64,19.1,36100,0.0,1.0
2007-11-09,19.52,19.55,18.37,18.37,24600,19.52,19.55,18.37,18.37,24600,0.0,1.0
2007-11-12,19.14,19.8,18.81,19.47,34100,19.14,19.8,18.81,19.47,34100,0.0,1.0
2007-11-13,19.74,19.8,18.75,19.25,37500,19.74,19.8,18.75,19.25,37500,0.0,1.0
2007-11-14,19.21,20.52,18.95,19.9,25300,19.21,20.52,18.95,19.9,25300,0.0,1.0
2007-11-15,18.78,19.47,18.64,19.08,20500,18.78,19.47,18.64,19.08,20500,0.0,1.0
2007-11-16,19.39,20.5,18.85,18.85,17200,19.39,20.5,18.85,18.85,17200,0.0,1.0
2007-11-19,18.92,20.0,18.9,19.11,26900,18.92,20.0,18.9,19.11,26900,0.0,1.0
2007-11-20,19.3,19.54,18.85,18.95,45000,19.3,19.54,18.85,18.95,45000,0.0,1.0
2007-11-21,19.07,19.09,18.8,19.09,31500,19.07,19.09,18.8,19.09,31500,0.0,1.0
2007-11-23,19.52,19.6,19.19,19.25,11200,19.52,19.6,19.19,19.25,11200,0.0,1.0
2007-11-26,18.7,19.51,18.61,19.51,42800,18.7,19.51,18.61,19.51,42800,0.0,1.0
2007-11-27,19.07,19.17,18.71,18.73,20300,19.07,19.17,18.71,18.73,20300,0.0,1.0
2007-11-28,19.37,19.51,18.6,19.25,24900,19.37,19.51,18.6,19.25,24900,0.0,1.0
2007-11-29,19.09,19.3,18.68,19.17,16600,19.09,19.3,18.68,19.17,16600,0.0,1.0
2007-11-30,19.07,19.53,18.76,19.53,23800,19.07,19.53,18.76,19.53,23800,0.0,1.0
2007-12-03,17.79,19.06,17.67,19.03,33000,17.79,19.06,17.67,19.03,33000,0.0,1.0
2007-12-04,17.84,18.17,17.71,17.85,14500,17.84,18.17,17.71,17.85,14500,0.0,1.0
2007-12-05,17.6,18.17,17.43,18.15,18100,17.6,18.17,17.43,18.15,18100,0.0,1.0
2007-12-06,19.1,19.1,17.57,17.67,37400,19.1,19.1,17.57,17.67,37400,0.0,1.0
2007-12-07,18.43,18.98,17.17,18.98,45700,18.43,18.98,17.17,18.98,45700,0.0,1.0
2007-12-10,18.49,18.57,18.15,18.49,25500,18.49,18.57,18.15,18.49,25500,0.0,1.0
2007-12-11,17.87,18.6,17.82,18.48,34000,17.87,18.6,17.82,18.48,34000,0.0,1.0
2007-12-12,17.09,18.7,16.84,18.5,31900,17.09,18.7,16.84,18.5,31900,0.0,1.0
2007-12-13,16.69,16.94,16.34,16.94,32200,16.69,16.94,16.34,16.94,32200,0.0,1.0
2007-12-14,16.52,16.65,15.99,16.48,39500,16.52,16.65,15.99,16.48,39500,0.0,1.0
2007-12-17,16.48,16.72,16.19,16.48,23200,16.48,16.72,16.19,16.48,23200,0.0,1.0
2007-12-18,17.52,17.71,16.62,16.72,37600,17.52,17.71,16.62,16.72,37600,0.0,1.0
2007-12-19,17.22,17.6,17.22,17.45,19900,17.22,17.6,17.22,17.45,19900,0.0,1.0
2007-12-20,17.47,17.5,15.44,17.43,87600,17.47,17.5,15.44,17.43,87600,0.0,1.0
2007-12-21,19.1,19.13,17.91,17.95,101700,19.1,19.13,17.91,17.95,101700,0.0,1.0
2007-12-24,20.12,20.73,18.3,18.9,51900,20.12,20.73,18.3,18.9,51900,0.0,1.0
2007-12-26,20.9,21.39,20.4,20.48,47600,20.9,21.39,20.4,20.48,47600,0.0,1.0
2007-12-27,20.65,21.48,20.48,20.73,50500,20.65,21.48,20.48,20.73,50500,0.0,1.0
2007-12-28,22.0,22.84,20.88,21.18,76600,22.0,22.84,20.88,21.18,76600,0.0,1.0
2007-12-31,20.67,22.22,20.41,21.85,33900,20.67,22.22,20.41,21.85,33900,0.0,1.0
2008-01-02,18.5,20.97,18.0,20.97,71500,18.5,20.97,18.0,20.97,71500,0.0,1.0
2008-01-03,18.03,18.83,17.9,18.83,59400,18.03,18.83,17.9,18.83,59400,0.0,1.0
2008-01-04,17.29,17.89,16.905,17.86,72800,17.29,17.89,16.905,17.86,72800,0.0,1.0
2008-01-07,15.99,17.34,15.77,17.34,68700,15.99,17.34,15.77,17.34,68700,0.0,1.0
2008-01-08,15.44,16.69,15.4,16.69,56400,15.44,16.69,15.4,16.69,56400,0.0,1.0
2008-01-09,16.0,16.12,15.05,15.37,34200,16.0,16.12,15.05,15.37,34200,0.0,1.0
2008-01-10,16.3,16.3,15.14,15.91,43400,16.3,16.3,15.14,15.91,43400,0.0,1.0
2008-01-11,15.75,16.13,15.6,16.13,31600,15.75,16.13,15.6,16.13,31600,0.0,1.0
2008-01-14,16.19,17.17,15.86,15.86,27200,16.19,17.17,15.86,15.86,27200,0.0,1.0
2008-01-15,15.61,16.18,15.59,16.1,26100,15.61,16.18,15.59,16.1,26100,0.0,1.0
2008-01-16,15.36,15.86,15.36,15.6,37600,15.36,15.86,15.36,15.6,37600,0.0,1.0
2008-01-17,13.73,15.65,13.73,15.44,39200,13.73,15.65,13.73,15.44,39200,0.0,1.0
2008-01-18,13.85,13.98,13.2,13.73,47200,13.85,13.98,13.2,13.73,47200,0.0,1.0
2008-01-22,14.8,16.22,13.42,13.85,45200,14.8,16.22,13.42,13.85,45200,0.0,1.0
2008-01-23,14.55,16.49,13.82,14.43,83600,14.55,16.49,13.82,14.43,83600,0.0,1.0
2008-01-24,15.49,18.73,14.45,14.45,56800,15.49,18.73,14.45,14.45,56800,0.0,1.0
2008-01-25,15.44,16.55,15.33,15.91,22200,15.44,16.55,15.33,15.91,22200,0.0,1.0
2008-01-28,15.65,15.81,14.98,15.46,53700,15.65,15.81,14.98,15.46,53700,0.0,1.0
2008-01-29,16.15,16.77,15.38,16.0,46000,16.15,16.77,15.38,16.0,46000,0.0,1.0
2008-01-30,16.03,16.45,15.6,16.23,25700,16.03,16.45,15.6,16.23,25700,0.0,1.0
2008-01-31,17.0,17.78,15.58,15.74,35600,17.0,17.78,15.58,15.74,35600,0.0,1.0
2008-02-01,17.75,17.97,17.05,17.1,30500,17.75,17.97,17.05,17.1,30500,0.0,1.0
2008-02-04,17.95,18.78,17.8,17.98,39800,17.95,18.78,17.8,17.98,39800,0.0,1.0
2008-02-05,18.29,18.8,17.37,17.56,60200,18.29,18.8,17.37,17.56,60200,0.0,1.0
2008-02-06,18.9,19.51,18.1,18.43,64200,18.9,19.51,18.1,18.43,64200,0.0,1.0
2008-02-07,18.52,18.85,17.9,18.58,42900,18.52,18.85,17.9,18.58,42900,0.0,1.0
2008-02-08,17.26,18.95,16.79,18.7308,20100,17.26,18.95,16.79,18.7308,20100,0.0,1.0
2008-02-11,17.03,17.3,16.29,17.3,22400,17.03,17.3,16.29,17.3,22400,0.0,1.0
2008-02-12,17.06,17.53,16.9,17.15,33800,17.06,17.53,16.9,17.15,33800,0.0,1.0
2008-02-13,18.49,18.52,16.53,16.75,63100,18.49,18.52,16.53,16.75,63100,0.0,1.0
2008-02-14,17.85,18.33,17.13,18.33,29000,17.85,18.33,17.13,18.33,29000,0.0,1.0
2008-02-15,17.61,18.11,16.99,17.95,48900,17.61,18.11,16.99,17.95,48900,0.0,1.0
2008-02-19,16.96,18.45,16.59,18.45,17500,16.96,18.45,16.59,18.45,17500,0.0,1.0
2008-02-20,17.34,17.92,16.74,16.81,11900,17.34,17.92,16.74,16.81,11900,0.0,1.0
2008-02-21,16.66,18.21,16.62,17.5,13600,16.66,18.21,16.62,17.5,13600,0.0,1.0
2008-02-22,16.57,17.01,16.1,16.66,31000,16.57,17.01,16.1,16.66,31000,0.0,1.0
2008-02-25,17.14,17.34,16.01,16.58,18300,17.14,17.34,16.01,16.58,18300,0.0,1.0
2008-02-26,17.11,17.2,16.4,16.99,59800,17.11,17.2,16.4,16.99,59800,0.0,1.0
2008-02-27,16.7,17.4,16.4,16.91,19900,16.7,17.4,16.4,16.91,19900,0.0,1.0
2008-02-28,16.23,16.74,16.0,16.6,30200,16.23,16.74,16.0,16.6,30200,0.0,1.0
2008-02-29,15.18,16.19,15.0,16.03,61300,15.18,16.19,15.0,16.03,61300,0.0,1.0
2008-03-03,14.96,15.62,14.39,15.18,41900,14.96,15.62,14.39,15.18,41900,0.0,1.0
2008-03-04,14.85,14.98,14.45,14.83,27600,14.85,14.98,14.45,14.83,27600,0.0,1.0
2008-03-05,15.48,15.48,14.45,14.87,29800,15.48,15.48,14.45,14.87,29800,0.0,1.0
2008-03-06,14.74,14.9,14.34,14.88,44500,14.74,14.9,14.34,14.88,44500,0.0,1.0
2008-03-07,14.66,15.25,14.52,14.52,13300,14.66,15.25,14.52,14.52,13300,0.0,1.0
2008-03-10,14.57,15.45,14.5,14.96,23100,14.57,15.45,14.5,14.96,23100,0.0,1.0
2008-03-11,16.26,16.31,14.56,14.56,20200,16.26,16.31,14.56,14.56,20200,0.0,1.0
2008-03-12,15.99,17.0,15.56,16.28,24600,15.99,17.0,15.56,16.28,24600,0.0,1.0
2008-03-13,16.61,16.98,15.78,15.78,19100,16.61,16.98,15.78,15.78,19100,0.0,1.0
2008-03-14,16.09,16.72,16.0,16.72,22700,16.09,16.72,16.0,16.72,22700,0.0,1.0
2008-03-17,16.1,16.42,15.61,15.64,16600,16.1,16.42,15.61,15.64,16600,0.0,1.0
2008-03-18,16.71,16.76,15.17,16.5,63700,16.71,16.76,15.17,16.5,63700,0.0,1.0
2008-03-19,16.4,16.93,16.03,16.36,16500,16.4,16.93,16.03,16.36,16500,0.0,1.0
2008-03-20,16.5,17.0,16.01,17.0,66200,16.5,17.0,16.01,17.0,66200,0.0,1.0
2008-03-24,16.84,17.0,16.25,16.25,21200,16.84,17.0,16.25,16.25,21200,0.0,1.0
2008-03-25,16.38,16.85,16.38,16.67,12400,16.38,16.85,16.38,16.67,12400,0.0,1.0
2008-03-26,16.79,16.99,16.38,16.38,15700,16.79,16.99,16.38,16.38,15700,0.0,1.0
2008-03-27,16.21,16.77,16.07,16.54,10100,16.21,16.77,16.07,16.54,10100,0.0,1.0
2008-03-28,16.23,16.6,15.63,15.9499,24000,16.23,16.6,15.63,15.9499,24000,0.0,1.0
2008-03-31,15.53,16.89,15.53,16.24,43900,15.53,16.89,15.53,16.24,43900,0.0,1.0
2008-04-01,16.29,16.63,15.9,16.22,63300,16.29,16.63,15.9,16.22,63300,0.0,1.0
2008-04-02,16.34,16.39,15.43,15.43,22200,16.34,16.39,15.43,15.43,22200,0.0,1.0
2008-04-03,16.11,16.35,15.58,16.1,10700,16.11,16.35,15.58,16.1,10700,0.0,1.0
2008-04-04,16.2,16.92,15.76,15.76,33200,16.2,16.92,15.76,15.76,33200,0.0,1.0
2008-04-07,16.23,16.35,15.76,16.35,17400,16.23,16.35,15.76,16.35,17400,0.0,1.0
2008-04-08,16.21,16.33,15.5,15.96,11400,16.21,16.33,15.5,15.96,11400,0.0,1.0
2008-04-09,16.2,17.02,16.1,16.39,15500,16.2,17.02,16.1,16.39,15500,0.0,1.0
2008-04-10,16.93,17.18,16.01,16.4,14700,16.93,17.18,16.01,16.4,14700,0.0,1.0
2008-04-11,15.99,17.1,15.57,16.7,8000,15.99,17.1,15.57,16.7,8000,0.0,1.0
2008-04-14,15.99,16.57,15.5,15.94,16600,15.99,16.57,15.5,15.94,16600,0.0,1.0
2008-04-15,16.12,16.38,15.7322,16.13,5100,16.12,16.38,15.7322,16.13,5100,0.0,1.0
2008-04-16,16.68,17.0,16.3,16.31,16300,16.68,17.0,16.3,16.31,16300,0.0,1.0
2008-04-17,16.0,16.96,15.8,16.96,16200,16.0,16.96,15.8,16.96,16200,0.0,1.0
2008-04-18,16.61,17.49,16.2,16.36,30900,16.61,17.49,16.2,16.36,30900,0.0,1.0
2008-04-21,17.23,17.53,16.44,16.44,14200,17.23,17.53,16.44,16.44,14200,0.0,1.0
2008-04-22,16.83,17.31,16.69,17.12,11600,16.83,17.31,16.69,17.12,11600,0.0,1.0
2008-04-23,17.36,17.36,17.02,17.02,4800,17.36,17.36,17.02,17.02,4800,0.0,1.0
2008-04-24,18.58,18.61,17.36,17.36,5100,18.58,18.61,17.36,17.36,5100,0.0,1.0
2008-04-25,19.56,19.59,18.63,18.87,9200,19.56,19.59,18.63,18.87,9200,0.0,1.0
2008-04-28,19.25,19.75,19.05,19.44,6000,19.25,19.75,19.05,19.44,6000,0.0,1.0
2008-04-29,18.75,19.24,18.7,19.08,3500,18.75,19.24,18.7,19.08,3500,0.0,1.0
2008-04-30,19.25,19.79,18.84,18.91,10700,19.25,19.79,18.84,18.91,10700,0.0,1.0
2008-05-01,20.0,20.0,19.35,19.37,10500,20.0,20.0,19.35,19.37,10500,0.0,1.0
2008-05-02,19.97,20.0,19.8,20.0,13400,19.97,20.0,19.8,20.0,13400,0.0,1.0
2008-05-05,19.09,19.8,18.85,19.8,9100,19.09,19.8,18.85,19.8,9100,0.0,1.0
2008-05-06,20.36,20.6,19.19,19.38,16900,20.36,20.6,19.19,19.38,16900,0.0,1.0
2008-05-07,19.86,20.74,19.85,20.39,15400,19.86,20.74,19.85,20.39,15400,0.0,1.0
2008-05-08,20.54,20.75,20.08,20.33,11000,20.54,20.75,20.08,20.33,11000,0.0,1.0
2008-05-09,21.43,21.43,19.61,20.27,7400,21.43,21.43,19.61,20.27,7400,0.0,1.0
2008-05-12,22.44,23.0,21.47,21.47,30100,22.44,23.0,21.47,21.47,30100,0.0,1.0
2008-05-13,23.01,23.01,21.05,22.51,32900,23.01,23.01,21.05,22.51,32900,0.0,1.0
2008-05-14,23.53,24.0,22.85,23.0,18000,23.53,24.0,22.85,23.0,18000,0.0,1.0
2008-05-15,23.19,23.7999,21.25,23.57,19100,23.19,23.7999,21.25,23.57,19100,0.0,1.0
2008-05-16,23.48,24.78,22.77,23.38,32000,23.48,24.78,22.77,23.38,32000,0.0,1.0
2008-05-19,23.6,23.79,23.23,23.48,56700,23.6,23.79,23.23,23.48,56700,0.0,1.0
2008-05-20,24.25,24.69,23.4201,23.55,12700,24.25,24.69,23.4201,23.55,12700,0.0,1.0
2008-05-21,24.79,24.79,24.12,24.12,21200,24.79,24.79,24.12,24.12,21200,0.0,1.0
2008-05-22,30.21,31.52,24.99,24.99,80600,30.21,31.52,24.99,24.99,80600,0.0,1.0
2008-05-23,25.79,29.88,25.79,29.74,88400,25.79,29.88,25.79,29.74,88400,0.0,1.0
2008-05-27,27.0,27.09,25.83,26.26,19500,27.0,27.09,25.83,26.26,19500,0.0,1.0
2008-05-28,26.7,27.71,25.75,27.71,29900,26.7,27.71,25.75,27.71,29900,0.0,1.0
2008-05-29,26.85,27.11,25.6901,26.51,77400,26.85,27.11,25.6901,26.51,77400,0.0,1.0
2008-05-30,26.11,26.85,26.1081,26.85,50100,26.11,26.85,26.1081,26.85,50100,0.0,1.0
2008-06-02,24.9,25.85,24.02,25.85,28700,24.9,25.85,24.02,25.85,28700,0.0,1.0
2008-06-03,24.54,25.59,24.0001,25.1,12100,24.54,25.59,24.0001,25.1,12100,0.0,1.0
2008-06-04,25.39,26.21,24.42,24.42,20000,25.39,26.21,24.42,24.42,20000,0.0,1.0
2008-06-05,26.93,27.0,24.49,25.36,27600,26.93,27.0,24.49,25.36,27600,0.0,1.0
2008-06-06,25.62,26.67,24.96,26.67,25000,25.62,26.67,24.96,26.67,25000,0.0,1.0
2008-06-09,25.34,26.54,23.48,25.96,23600,25.34,26.54,23.48,25.96,23600,0.0,1.0
2008-06-10,25.25,26.9399,23.34,23.34,28000,25.25,26.9399,23.34,23.34,28000,0.0,1.0
2008-06-11,25.55,26.29,25.1,25.13,33400,25.55,26.29,25.1,25.13,33400,0.0,1.0
2008-06-12,25.96,26.41,25.63,25.99,9000,25.96,26.41,25.63,25.99,9000,0.0,1.0
2008-06-13,26.09,26.45,25.59,26.45,13000,26.09,26.45,25.59,26.45,13000,0.0,1.0
2008-06-16,26.98,26.99,25.03,26.0,30800,26.98,26.99,25.03,26.0,30800,0.0,1.0
2008-06-17,26.5,27.0,26.13,26.96,12500,26.5,27.0,26.13,26.96,12500,0.0,1.0
2008-06-18,26.25,27.355,26.0,27.0,28500,26.25,27.355,26.0,27.0,28500,0.0,1.0
2008-06-19,26.78,26.945,25.53,26.21,16000,26.78,26.945,25.53,26.21,16000,0.0,1.0
2008-06-20,26.22,27.37,26.0,26.18,60400,26.22,27.37,26.0,26.18,60400,0.0,1.0
2008-06-23,25.99,26.27,25.16,26.27,33200,25.99,26.27,25.16,26.27,33200,0.0,1.0
2008-06-24,25.93,27.14,25.52,25.71,26700,25.93,27.14,25.52,25.71,26700,0.0,1.0
2008-06-25,26.52,26.65,25.57,25.73,10900,26.52,26.65,25.57,25.73,10900,0.0,1.0
2008-06-26,25.87,26.41,25.64,26.11,136600,25.87,26.41,25.64,26.11,136600,0.0,1.0
2008-06-27,26.0,26.38,25.7,25.83,209400,26.0,26.38,25.7,25.83,209400,0.0,1.0
2008-06-30,25.56,26.2,25.56,25.97,90700,25.56,26.2,25.56,25.97,90700,0.0,1.0
2008-07-01,25.38,25.94,25.17,25.55,40600,25.38,25.94,25.17,25.55,40600,0.0,1.0
2008-07-02,21.88,25.21,21.55,25.21,35600,21.88,25.21,21.55,25.21,35600,0.0,1.0
2008-07-03,21.26,22.23,21.05,22.23,15500,21.26,22.23,21.05,22.23,15500,0.0,1.0
2008-07-07,20.25,21.77,20.19,21.77,43100,20.25,21.77,20.19,21.77,43100,0.0,1.0
2008-07-08,20.79,20.98,19.8,20.47,45300,20.79,20.98,19.8,20.47,45300,0.0,1.0
2008-07-09,19.42,20.95,19.42,20.78,35600,19.42,20.95,19.42,20.78,35600,0.0,1.0
2008-07-10,17.01,18.58,15.92,18.58,84500,17.01,18.58,15.92,18.58,84500,0.0,1.0
2008-07-11,17.65,18.06,16.48,16.76,44300,17.65,18.06,16.48,16.76,44300,0.0,1.0
2008-07-14,16.92,18.09,15.05,16.76,25600,16.92,18.09,15.05,16.76,25600,0.0,1.0
2008-07-15,15.9,16.75,14.46,16.61,46600,15.9,16.75,14.46,16.61,46600,0.0,1.0
2008-07-16,18.06,18.06,15.55,16.01,31800,18.06,18.06,15.55,16.01,31800,0.0,1.0
2008-07-17,18.85,19.4,18.2,18.2,17600,18.85,19.4,18.2,18.2,17600,0.0,1.0
2008-07-18,17.88,19.41,17.73,19.06,11800,17.88,19.41,17.73,19.06,11800,0.0,1.0
2008-07-21,17.84,18.05,17.8,18.05,13300,17.84,18.05,17.8,18.05,13300,0.0,1.0
2008-07-22,17.99,18.4,17.68,17.68,29600,17.99,18.4,17.68,17.68,29600,0.0,1.0
2008-07-23,18.7,19.91,17.9,17.9,20100,18.7,19.91,17.9,17.9,20100,0.0,1.0
2008-07-24,18.93,19.21,18.62,18.82,14300,18.93,19.21,18.62,18.82,14300,0.0,1.0
2008-07-25,18.92,19.4,18.48,19.4,22900,18.92,19.4,18.48,19.4,22900,0.0,1.0
2008-07-28,18.06,18.83,18.06,18.64,6700,18.06,18.83,18.06,18.64,6700,0.0,1.0
2008-07-29,18.9,19.0,18.21,18.23,19600,18.9,19.0,18.21,18.23,19600,0.0,1.0
2008-07-30,17.16,20.91,16.95,19.27,55200,17.16,20.91,16.95,19.27,55200,0.0,1.0
2008-07-31,16.57,18.45,16.57,16.84,65600,16.57,18.45,16.57,16.84,65600,0.0,1.0
2008-08-01,16.8,17.46,16.34,16.83,21600,16.8,17.46,16.34,16.83,21600,0.0,1.0
2008-08-04,17.0,17.79,16.79,16.79,20900,17.0,17.79,16.79,16.79,20900,0.0,1.0
2008-08-05,18.21,20.87,16.0101,17.34,27800,18.21,20.87,16.0101,17.34,27800,0.0,1.0
2008-08-06,17.9,18.46,17.42,18.21,53800,17.9,18.46,17.42,18.21,53800,0.0,1.0
2008-08-07,18.33,18.83,17.27,18.41,28700,18.33,18.83,17.27,18.41,28700,0.0,1.0
2008-08-08,19.05,19.6,17.92,18.28,21100,19.05,19.6,17.92,18.28,21100,0.0,1.0
2008-08-11,18.63,19.0,18.275,18.5,31300,18.63,19.0,18.275,18.5,31300,0.0,1.0
2008-08-12,18.16,18.46,17.97,18.46,21700,18.16,18.46,17.97,18.46,21700,0.0,1.0
2008-08-13,18.56,19.58,17.76,18.0,25700,18.56,19.58,17.76,18.0,25700,0.0,1.0
2008-08-14,18.5,18.65,18.27,18.27,17000,18.5,18.65,18.27,18.27,17000,0.0,1.0
2008-08-15,18.0,19.01,17.7,18.86,26800,18.0,19.01,17.7,18.86,26800,0.0,1.0
2008-08-18,17.5,18.23,17.44,18.23,7700,17.5,18.23,17.44,18.23,7700,0.0,1.0
2008-08-19,16.98,17.518,16.88,17.46,17300,16.98,17.518,16.88,17.46,17300,0.0,1.0
2008-08-20,16.65,17.611,16.65,16.99,10700,16.65,17.611,16.65,16.99,10700,0.0,1.0
2008-08-21,16.21,16.76,16.08,16.5,26500,16.21,16.76,16.08,16.5,26500,0.0,1.0
2008-08-22,16.25,16.54,16.05,16.26,10200,16.25,16.54,16.05,16.26,10200,0.0,1.0
2008-08-25,16.31,16.8,16.25,16.54,7500,16.31,16.8,16.25,16.54,7500,0.0,1.0
2008-08-26,16.5,16.68,16.33,16.68,4000,16.5,16.68,16.33,16.68,4000,0.0,1.0
2008-08-27,16.43,16.5,16.38,16.4,10100,16.43,16.5,16.38,16.4,10100,0.0,1.0
2008-08-28,16.81,17.03,16.5,16.5,21100,16.81,17.03,16.5,16.5,21100,0.0,1.0
2008-08-29,16.74,16.85,16.47,16.5,18700,16.74,16.85,16.47,16.5,18700,0.0,1.0
2008-09-02,16.87,17.63,16.7,17.28,9500,16.87,17.63,16.7,17.28,9500,0.0,1.0
2008-09-03,17.3,17.45,16.63,16.82,23100,17.3,17.45,16.63,16.82,23100,0.0,1.0
2008-09-04,17.42,17.4899,16.72,17.03,13200,17.42,17.4899,16.72,17.03,13200,0.0,1.0
2008-09-05,17.43,17.6,16.8,16.8,19900,17.43,17.6,16.8,16.8,19900,0.0,1.0
2008-09-08,18.84,18.98,17.79,18.19,19700,18.84,18.98,17.79,18.19,19700,0.0,1.0
2008-09-09,17.78,19.14,17.78,19.14,24900,17.78,19.14,17.78,19.14,24900,0.0,1.0
2008-09-10,18.36,18.48,17.85,18.09,12400,18.36,18.48,17.85,18.09,12400,0.0,1.0
2008-09-11,18.39,19.465,18.36,18.36,14800,18.39,19.465,18.36,18.36,14800,0.0,1.0
2008-09-12,18.36,19.58,18.36,19.575,6900,18.36,19.58,18.36,19.575,6900,0.0,1.0
2008-09-15,18.96,19.98,17.6,19.08,12300,18.96,19.98,17.6,19.08,12300,0.0,1.0
2008-09-16,19.0,19.49,18.25,18.48,18400,19.0,19.49,18.25,18.48,18400,0.0,1.0
2008-09-17,17.46,18.43,16.75,18.42,32100,17.46,18.43,16.75,18.42,32100,0.0,1.0
2008-09-18,19.99,21.15,17.0,17.83,80200,19.99,21.15,17.0,17.83,80200,0.0,1.0
2008-09-19,21.4,23.99,20.64,22.99,134000,21.4,23.99,20.64,22.99,134000,0.0,1.0
2008-09-22,21.15,22.1,20.2,21.74,10400,21.15,22.1,20.2,21.74,10400,0.0,1.0
2008-09-23,20.95,22.1,18.0,18.0,15400,20.95,22.1,18.0,18.0,15400,0.0,1.0
2008-09-24,20.67,21.715,20.67,20.95,11000,20.67,21.715,20.67,20.95,11000,0.0,1.0
2008-09-25,19.94,21.68,19.89,20.72,21400,19.94,21.68,19.89,20.72,21400,0.0,1.0
2008-09-26,19.07,19.75,19.04,19.75,15000,19.07,19.75,19.04,19.75,15000,0.0,1.0
2008-09-29,17.08,20.39,16.5,18.77,30339,17.08,20.39,16.5,18.77,30339,0.0,1.0
2008-09-30,17.0,18.26,17.0,17.37,27600,17.0,18.26,17.0,17.37,27600,0.0,1.0
2008-10-01,17.04,18.43,17.01,18.0,7900,17.04,18.43,17.01,18.0,7900,0.0,1.0
2008-10-02,16.97,19.35,16.51,19.35,26000,16.97,19.35,16.51,19.35,26000,0.0,1.0
2008-10-03,16.42,18.84,16.36,17.27,11300,16.42,18.84,16.36,17.27,11300,0.0,1.0
2008-10-06,15.95,17.3,15.75,16.4,21200,15.95,17.3,15.75,16.4,21200,0.0,1.0
2008-10-07,16.16,17.79,15.95,15.97,30700,16.16,17.79,15.95,15.97,30700,0.0,1.0
2008-10-08,17.38,19.97,15.47,15.59,15400,17.38,19.97,15.47,15.59,15400,0.0,1.0
2008-10-09,14.75,17.4,14.16,17.4,24100,14.75,17.4,14.16,17.4,24100,0.0,1.0
2008-10-10,16.77,18.12,13.54,14.46,21100,16.77,18.12,13.54,14.46,21100,0.0,1.0
2008-10-13,18.0,19.43,17.01,19.43,24300,18.0,19.43,17.01,19.43,24300,0.0,1.0
2008-10-14,15.95,18.27,14.57,18.27,23000,15.95,18.27,14.57,18.27,23000,0.0,1.0
2008-10-15,15.09,15.75,14.49,15.72,9500,15.09,15.75,14.49,15.72,9500,0.0,1.0
2008-10-16,16.83,18.3,14.73,15.94,45100,16.83,18.3,14.73,15.94,45100,0.0,1.0
2008-10-17,16.04,17.49,15.0,16.0,24700,16.04,17.49,15.0,16.0,24700,0.0,1.0
2008-10-20,17.12,18.32,15.66,17.28,35000,17.12,18.32,15.66,17.28,35000,0.0,1.0
2008-10-21,16.47,17.65,15.97,16.81,22500,16.47,17.65,15.97,16.81,22500,0.0,1.0
2008-10-22,14.78,15.72,14.78,15.65,27600,14.78,15.72,14.78,15.65,27600,0.0,1.0
2008-10-23,13.63,14.88,13.61,14.87,15900,13.63,14.88,13.61,14.87,15900,0.0,1.0
2008-10-24,12.55,14.185,12.37,14.185,23900,12.55,14.185,12.37,14.185,23900,0.0,1.0
2008-10-27,11.67,12.77,11.34,12.75,19600,11.67,12.77,11.34,12.75,19600,0.0,1.0
2008-10-28,14.07,15.0,10.59,11.74,20000,14.07,15.0,10.59,11.74,20000,0.0,1.0
2008-10-29,14.9,15.0,14.07,14.5,53000,14.9,15.0,14.07,14.5,53000,0.0,1.0
2008-10-30,15.0,15.69,14.0,15.69,14900,15.0,15.69,14.0,15.69,14900,0.0,1.0
2008-10-31,15.34,16.17,14.23,15.53,19200,15.34,16.17,14.23,15.53,19200,0.0,1.0
2008-11-03,15.96,16.67,15.02,15.02,10300,15.96,16.67,15.02,15.02,10300,0.0,1.0
2008-11-04,17.9,17.95,15.85,16.2,20400,17.9,17.95,15.85,16.2,20400,0.0,1.0
2008-11-05,16.85,17.58,15.8201,17.58,18000,16.85,17.58,15.8201,17.58,18000,0.0,1.0
2008-11-06,15.8,16.91,15.8,16.59,4100,15.8,16.91,15.8,16.59,4100,0.0,1.0
2008-11-07,15.96,17.62,14.99,15.96,10000,15.96,17.62,14.99,15.96,10000,0.0,1.0
2008-11-10,15.65,17.58,15.47,16.26,5500,15.65,17.58,15.47,16.26,5500,0.0,1.0
2008-11-11,14.15,15.42,14.09,15.42,16400,14.15,15.42,14.09,15.42,16400,0.0,1.0
2008-11-12,14.26,15.5,13.94,14.5,70300,14.26,15.5,13.94,14.5,70300,0.0,1.0
2008-11-13,13.73,14.51,12.5,14.51,25600,13.73,14.51,12.5,14.51,25600,0.0,1.0
2008-11-14,12.57,13.8,12.57,13.75,14600,12.57,13.8,12.57,13.75,14600,0.0,1.0
2008-11-17,12.93,13.25,12.44,12.44,12500,12.93,13.25,12.44,12.44,12500,0.0,1.0
2008-11-18,12.82,14.19,12.66,14.18,23800,12.82,14.19,12.66,14.18,23800,0.0,1.0
2008-11-19,12.35,13.0,12.35,12.63,10400,12.35,13.0,12.35,12.63,10400,0.0,1.0
2008-11-20,12.25,13.0,11.97,12.5,22300,12.25,13.0,11.97,12.5,22300,0.0,1.0
2008-11-21,13.4,13.4,11.12,12.77,33400,13.4,13.4,11.12,12.77,33400,0.0,1.0
2008-11-24,14.0,14.48,12.26,13.46,10800,14.0,14.48,12.26,13.46,10800,0.0,1.0
2008-11-25,14.0,14.98,13.46,14.33,23300,14.0,14.98,13.46,14.33,23300,0.0,1.0
2008-11-26,14.0,14.0,13.04,13.6,23700,14.0,14.0,13.04,13.6,23700,0.0,1.0
2008-11-28,13.1,14.0,12.5501,13.7,6800,13.1,14.0,12.5501,13.7,6800,0.0,1.0
2008-12-01,12.27,13.75,12.27,12.61,29500,12.27,13.75,12.27,12.61,29500,0.0,1.0
2008-12-02,13.36,13.36,12.25,12.62,44500,13.36,13.36,12.25,12.62,44500,0.0,1.0
2008-12-03,12.99,13.24,12.75,12.84,15300,12.99,13.24,12.75,12.84,15300,0.0,1.0
2008-12-04,13.47,14.22,12.69,12.69,30600,13.47,14.22,12.69,12.69,30600,0.0,1.0
2008-12-05,13.7,14.1,12.67,13.25,11200,13.7,14.1,12.67,13.25,11200,0.0,1.0
2008-12-08,13.5,14.41,12.7,14.22,13300,13.5,14.41,12.7,14.22,13300,0.0,1.0
2008-12-09,13.58,14.97,13.18,13.33,22800,13.58,14.97,13.18,13.33,22800,0.0,1.0
2008-12-10,13.84,14.0,13.5,13.77,19600,13.84,14.0,13.5,13.77,19600,0.0,1.0
2008-12-11,13.34,13.9,13.21,13.43,11800,13.34,13.9,13.21,13.43,11800,0.0,1.0
2008-12-12,13.84,14.0,12.92,13.03,11000,13.84,14.0,12.92,13.03,11000,0.0,1.0
2008-12-15,13.88,14.29,13.08,13.93,15700,13.88,14.29,13.08,13.93,15700,0.0,1.0
2008-12-16,14.38,14.5,13.2,14.32,23800,14.38,14.5,13.2,14.32,23800,0.0,1.0
2008-12-17,14.25,14.82,13.79,14.09,22400,14.25,14.82,13.79,14.09,22400,0.0,1.0
2008-12-18,14.34,14.55,12.9901,14.32,33100,14.34,14.55,12.9901,14.32,33100,0.0,1.0
2008-12-19,14.16,15.24,13.82,14.36,85200,14.16,15.24,13.82,14.36,85200,0.0,1.0
2008-12-22,14.18,14.48,13.86,14.16,77100,14.18,14.48,13.86,14.16,77100,0.0,1.0
2008-12-23,13.98,14.39,13.9,14.34,62400,13.98,14.39,13.9,14.34,62400,0.0,1.0
2008-12-24,13.99,14.14,13.95,14.0,8500,13.99,14.14,13.95,14.0,8500,0.0,1.0
2008-12-26,14.08,14.77,14.0,14.77,6000,14.08,14.77,14.0,14.77,6000,0.0,1.0
2008-12-29,14.02,14.1,13.26,14.06,18600,14.02,14.1,13.26,14.06,18600,0.0,1.0
2008-12-30,14.37,14.37,13.94,14.19,16200,14.37,14.37,13.94,14.19,16200,0.0,1.0
2008-12-31,13.7,14.47,13.36,14.41,35900,13.7,14.47,13.36,14.41,35900,0.0,1.0
2009-01-02,14.48,14.48,13.73,13.73,26000,14.48,14.48,13.73,13.73,26000,0.0,1.0
2009-01-05,15.49,15.49,14.44,14.44,27100,15.49,15.49,14.44,14.44,27100,0.0,1.0
2009-01-06,17.45,17.48,15.5,15.5,20500,17.45,17.48,15.5,15.5,20500,0.0,1.0
2009-01-07,17.2,17.74,16.5,17.3,72100,17.2,17.74,16.5,17.3,72100,0.0,1.0
2009-01-08,17.8,17.8,16.49,17.28,35700,17.8,17.8,16.49,17.28,35700,0.0,1.0
2009-01-09,17.03,17.66,16.79,16.79,21400,17.03,17.66,16.79,16.79,21400,0.0,1.0
2009-01-12,16.9,17.4,16.21,16.99,33000,16.9,17.4,16.21,16.99,33000,0.0,1.0
2009-01-13,17.1,17.23,16.51,16.8,3600,17.1,17.23,16.51,16.8,3600,0.0,1.0
2009-01-14,16.81,17.22,16.6,16.7,5200,16.81,17.22,16.6,16.7,5200,0.0,1.0
2009-01-15,17.7,17.9272,16.5,17.1,10500,17.7,17.9272,16.5,17.1,10500,0.0,1.0
2009-01-16,18.17,18.5,17.25,17.74,139900,18.17,18.5,17.25,17.74,139900,0.0,1.0
2009-01-20,16.5,18.15,16.5,17.98,92500,16.5,18.15,16.5,17.98,92500,0.0,1.0
2009-01-21,16.95,17.61,16.33,16.33,14000,16.95,17.61,16.33,16.33,14000,0.0,1.0
2009-01-22,17.0,17.45,16.49,16.65,18200,17.0,17.45,16.49,16.65,18200,0.0,1.0
2009-01-23,16.81,16.81,16.5,16.61,4700,16.81,16.81,16.5,16.61,4700,0.0,1.0
2009-01-26,17.77,18.0,16.79,16.79,5700,17.77,18.0,16.79,16.79,5700,0.0,1.0
2009-01-27,17.74,17.78,17.42,17.78,2800,17.74,17.78,17.42,17.78,2800,0.0,1.0
2009-01-28,18.8,18.9,17.73,17.77,11900,18.8,18.9,17.73,17.77,11900,0.0,1.0
2009-01-29,18.25,18.8,18.0,18.525,17200,18.25,18.8,18.0,18.525,17200,0.0,1.0
2009-01-30,18.05,18.38,17.54,18.38,18400,18.05,18.38,17.54,18.38,18400,0.0,1.0
2009-02-02,17.64,18.1451,16.85,17.89,8800,17.64,18.1451,16.85,17.89,8800,0.0,1.0
2009-02-03,18.42,18.42,17.5,17.73,12600,18.42,18.42,17.5,17.73,12600,0.0,1.0
2009-02-04,17.57,18.3,17.452,18.3,6600,17.57,18.3,17.452,18.3,6600,0.0,1.0
2009-02-05,17.97,18.0,17.73,17.73,7300,17.97,18.0,17.73,17.73,7300,0.0,1.0
2009-02-06,17.75,18.18,17.36,17.99,22800,17.75,18.18,17.36,17.99,22800,0.0,1.0
2009-02-09,18.02,18.42,17.61,17.63,23500,18.02,18.42,17.61,17.63,23500,0.0,1.0
2009-02-10,17.75,18.25,17.48,18.24,14000,17.75,18.25,17.48,18.24,14000,0.0,1.0
2009-02-11,18.13,18.13,17.75,17.76,2200,18.13,18.13,17.75,17.76,2200,0.0,1.0
2009-02-12,17.91,18.08,17.08,17.9,8300,17.91,18.08,17.08,17.9,8300,0.0,1.0
2009-02-13,17.9,18.05,17.68,17.9,16200,17.9,18.05,17.68,17.9,16200,0.0,1.0
2009-02-17,17.25,17.48,17.02,17.02,8100,17.25,17.48,17.02,17.02,8100,0.0,1.0
2009-02-18,18.25,18.25,17.24,17.25,41700,18.25,18.25,17.24,17.25,41700,0.0,1.0
2009-02-19,18.0,18.25,17.65,18.25,6500,18.0,18.25,17.65,18.25,6500,0.0,1.0
2009-02-20,18.01,18.1,17.54,17.93,10100,18.01,18.1,17.54,17.93,10100,0.0,1.0
2009-02-23,17.7,18.5,17.55,18.0,26000,17.7,18.5,17.55,18.0,26000,0.0,1.0
2009-02-24,18.29,19.1,17.73,17.73,40500,18.29,19.1,17.73,17.73,40500,0.0,1.0
2009-02-25,17.59,18.23,17.41,18.23,9200,17.59,18.23,17.41,18.23,9200,0.0,1.0
2009-02-26,17.74,18.26,17.59,17.82,7000,17.74,18.26,17.59,17.82,7000,0.0,1.0
2009-02-27,19.03,19.29,17.42,17.42,23100,19.03,19.29,17.42,17.42,23100,0.0,1.0
2009-03-02,18.19,18.9866,17.93,18.7,16800,18.19,18.9866,17.93,18.7,16800,0.0,1.0
2009-03-03,18.2,18.66,18.0,18.45,27700,18.2,18.66,18.0,18.45,27700,0.0,1.0
2009-03-04,18.47,19.03,17.32,18.47,31100,18.47,19.03,17.32,18.47,31100,0.0,1.0
2009-03-05,17.5,17.99,17.43,17.98,12200,17.5,17.99,17.43,17.98,12200,0.0,1.0
2009-03-06,18.19,18.5,17.45,17.65,24500,18.19,18.5,17.45,17.65,24500,0.0,1.0
2009-03-09,18.73,19.26,17.11,18.0,14900,18.73,19.26,17.11,18.0,14900,0.0,1.0
2009-03-10,19.5,19.5,18.12,19.13,7500,19.5,19.5,18.12,19.13,7500,0.0,1.0
2009-03-11,19.73,20.0,19.0634,19.68,6600,19.73,20.0,19.0634,19.68,6600,0.0,1.0
2009-03-12,21.24,21.79,19.12,19.25,30200,21.24,21.79,19.12,19.25,30200,0.0,1.0
2009-03-13,21.16,21.8283,21.16,21.81,28700,21.16,21.8283,21.16,21.81,28700,0.0,1.0
2009-03-16,21.68,21.9476,21.36,21.6,22900,21.68,21.9476,21.36,21.6,22900,0.0,1.0
2009-03-17,22.0,22.0,21.1201,21.83,26900,22.0,22.0,21.1201,21.83,26900,0.0,1.0
2009-03-18,23.65,23.94,21.9377,21.97,35100,23.65,23.94,21.9377,21.97,35100,0.0,1.0
2009-03-19,22.59,23.99,22.17,23.66,18300,22.59,23.99,22.17,23.66,18300,0.0,1.0
2009-03-20,20.61,22.82,20.6074,22.69,60300,20.61,22.82,20.6074,22.69,60300,0.0,1.0
2009-03-23,22.24,22.24,20.71,21.11,23100,22.24,22.24,20.71,21.11,23100,0.0,1.0
2009-03-24,21.68,22.25,21.6,21.98,9100,21.68,22.25,21.6,21.98,9100,0.0,1.0
2009-03-25,22.25,22.78,21.48,21.5,20300,22.25,22.78,21.48,21.5,20300,0.0,1.0
2009-03-26,22.39,22.55,21.87,22.55,41100,22.39,22.55,21.87,22.55,41100,0.0,1.0
2009-03-27,21.68,22.23,20.53,22.1,13000,21.68,22.23,20.53,22.1,13000,0.0,1.0
2009-03-30,21.68,21.91,21.32,21.91,12300,21.68,21.91,21.32,21.91,12300,0.0,1.0
2009-03-31,21.49,23.49,21.16,21.96,60700,21.49,23.49,21.16,21.96,60700,0.0,1.0
2009-04-01,21.75,22.5,21.24,21.76,24400,21.75,22.5,21.24,21.76,24400,0.0,1.0
2009-04-02,22.61,22.79,21.75,22.19,28700,22.61,22.79,21.75,22.19,28700,0.0,1.0
2009-04-03,22.36,22.98,21.61,22.98,13500,22.36,22.98,21.61,22.98,13500,0.0,1.0
2009-04-06,22.37,22.6,21.3,22.36,11800,22.37,22.6,21.3,22.36,11800,0.0,1.0
2009-04-07,22.0,22.79,21.5,22.1,23300,22.0,22.79,21.5,22.1,23300,0.0,1.0
2009-04-08,22.34,23.49,21.65,23.49,17800,22.34,23.49,21.65,23.49,17800,0.0,1.0
2009-04-09,24.09,24.38,22.52,22.72,21300,24.09,24.38,22.52,22.72,21300,0.0,1.0
2009-04-13,24.63,24.63,23.85,24.38,22400,24.63,24.63,23.85,24.38,22400,0.0,1.0
2009-04-14,24.65,25.0,23.69,23.83,40000,24.65,25.0,23.69,23.83,40000,0.0,1.0
2009-04-15,24.8,24.9,23.95,24.6,31200,24.8,24.9,23.95,24.6,31200,0.0,1.0
2009-04-16,24.95,24.95,24.25,24.93,30200,24.95,24.95,24.25,24.93,30200,0.0,1.0
2009-04-17,24.31,25.0,24.25,25.0,15900,24.31,25.0,24.25,25.0,15900,0.0,1.0
2009-04-20,23.2,24.77,23.2,24.3,13800,23.2,24.77,23.2,24.3,13800,0.0,1.0
2009-04-21,23.57,24.0,22.82,23.18,22200,23.57,24.0,22.82,23.18,22200,0.0,1.0
2009-04-22,21.39,23.27,20.83,23.27,23800,21.39,23.27,20.83,23.27,23800,0.0,1.0
2009-04-23,21.75,21.83,20.66,21.19,19900,21.75,21.83,20.66,21.19,19900,0.0,1.0
2009-04-24,21.51,21.76,21.24,21.76,15900,21.51,21.76,21.24,21.76,15900,0.0,1.0
2009-04-27,19.86,21.25,19.71,21.15,11900,19.86,21.25,19.71,21.15,11900,0.0,1.0
2009-04-28,20.16,20.5,19.01,19.61,27600,20.16,20.5,19.01,19.61,27600,0.0,1.0
2009-04-29,21.23,21.72,20.38,20.38,12400,21.23,21.72,20.38,20.38,12400,0.0,1.0
2009-04-30,22.99,23.29,21.53,21.53,31700,22.99,23.29,21.53,21.53,31700,0.0,1.0
2009-05-01,22.54,23.4,22.4917,23.21,26300,22.54,23.4,22.4917,23.21,26300,0.0,1.0
2009-05-04,23.33,23.5652,22.59,23.09,13400,23.33,23.5652,22.59,23.09,13400,0.0,1.0
2009-05-05,23.22,23.91,22.49,23.6,21400,23.22,23.91,22.49,23.6,21400,0.0,1.0
2009-05-06,23.0,23.655,22.59,23.37,21200,23.0,23.655,22.59,23.37,21200,0.0,1.0
2009-05-07,22.98,23.74,22.7,23.26,14200,22.98,23.74,22.7,23.26,14200,0.0,1.0
2009-05-08,24.0,24.0,22.75,23.04,27700,24.0,24.0,22.75,23.04,27700,0.0,1.0
2009-05-11,22.85,23.9454,22.56,23.89,20900,22.85,23.9454,22.56,23.89,20900,0.0,1.0
2009-05-12,22.14,23.07,21.98,23.06,17200,22.14,23.07,21.98,23.06,17200,0.0,1.0
2009-05-13,20.8,21.95,20.58,21.92,29100,20.8,21.95,20.58,21.92,29100,0.0,1.0
2009-05-14,21.51,22.21,20.11,20.58,27200,21.51,22.21,20.11,20.58,27200,0.0,1.0
2009-05-15,20.94,21.48,20.7,21.48,12900,20.94,21.48,20.7,21.48,12900,0.0,1.0
2009-05-18,21.88,21.98,20.63,21.07,15000,21.88,21.98,20.63,21.07,15000,0.0,1.0
2009-05-19,21.95,22.0,21.3,21.84,11800,21.95,22.0,21.3,21.84,11800,0.0,1.0
2009-05-20,21.52,22.485,21.37,22.16,31300,21.52,22.485,21.37,22.16,31300,0.0,1.0
2009-05-21,21.23,21.81,20.49,21.22,13700,21.23,21.81,20.49,21.22,13700,0.0,1.0
2009-05-22,20.5,22.29,20.32,22.29,15700,20.5,22.29,20.32,22.29,15700,0.0,1.0
2009-05-26,22.41,22.51,20.23,20.35,10700,22.41,22.51,20.23,20.35,10700,0.0,1.0
2009-05-27,20.64,22.22,20.63,22.21,13700,20.64,22.22,20.63,22.21,13700,0.0,1.0
2009-05-28,20.81,21.6,20.1,20.84,14700,20.81,21.6,20.1,20.84,14700,0.0,1.0
2009-05-29,21.32,21.34,20.3,20.93,28700,21.32,21.34,20.3,20.93,28700,0.0,1.0
2009-06-01,23.0,23.0,21.61,21.61,23500,23.0,23.0,21.61,21.61,23500,0.0,1.0
2009-06-02,23.86,23.89,22.24,22.83,24100,23.86,23.89,22.24,22.83,24100,0.0,1.0
2009-06-03,23.8,23.98,23.05,23.74,17200,23.8,23.98,23.05,23.74,17200,0.0,1.0
2009-06-04,21.75,23.6,21.28,23.07,64800,21.75,23.6,21.28,23.07,64800,0.0,1.0
2009-06-05,21.91,22.3,21.6,22.03,17100,21.91,22.3,21.6,22.03,17100,0.0,1.0
2009-06-08,22.42,22.67,21.51,21.52,12800,22.42,22.67,21.51,21.52,12800,0.0,1.0
2009-06-09,22.89,23.0,22.07,22.55,22600,22.89,23.0,22.07,22.55,22600,0.0,1.0
2009-06-10,22.8,22.98,22.25,22.84,24200,22.8,22.98,22.25,22.84,24200,0.0,1.0
2009-06-11,23.09,23.74,22.46,22.6,28000,23.09,23.74,22.46,22.6,28000,0.0,1.0
2009-06-12,24.59,24.68,22.7536,22.9,38300,24.59,24.68,22.7536,22.9,38300,0.0,1.0
2009-06-15,22.93,24.71,22.91,23.86,20300,22.93,24.71,22.91,23.86,20300,0.0,1.0
2009-06-16,23.17,24.57,22.99,23.51,26800,23.17,24.57,22.99,23.51,26800,0.0,1.0
2009-06-17,21.75,23.94,21.75,23.06,41700,21.75,23.94,21.75,23.06,41700,0.0,1.0
2009-06-18,22.43,23.25,21.66,21.66,39300,22.43,23.25,21.66,21.66,39300,0.0,1.0
2009-06-19,23.26,24.33,22.55,22.55,36500,23.26,24.33,22.55,22.55,36500,0.0,1.0
2009-06-22,21.98,23.81,21.95,23.04,16000,21.98,23.81,21.95,23.04,16000,0.0,1.0
2009-06-23,22.33,23.47,22.0,22.19,17200,22.33,23.47,22.0,22.19,17200,0.0,1.0
2009-06-24,22.5,23.5,22.36,22.74,17200,22.5,23.5,22.36,22.74,17200,0.0,1.0
2009-06-25,23.32,23.44,22.25,22.45,8900,23.32,23.44,22.25,22.45,8900,0.0,1.0
2009-06-26,22.49,23.47,22.02,23.13,125400,22.49,23.47,22.02,23.13,125400,0.0,1.0
2009-06-29,23.81,23.99,22.16,22.22,34400,23.81,23.99,22.16,22.22,34400,0.0,1.0
2009-06-30,21.85,24.0,21.85,23.86,38400,21.85,24.0,21.85,23.86,38400,0.0,1.0
2009-07-01,22.77,23.38,22.1,22.1,23600,22.77,23.38,22.1,22.1,23600,0.0,1.0
2009-07-02,22.23,22.5,22.1,22.5,14900,22.23,22.5,22.1,22.5,14900,0.0,1.0
2009-07-06,24.03,24.2,22.21,22.22,36300,24.03,24.2,22.21,22.22,36300,0.0,1.0
2009-07-07,22.4,24.27,22.26,24.1,20800,22.4,24.27,22.26,24.1,20800,0.0,1.0
2009-07-08,23.24,24.25,22.33,22.55,40100,23.24,24.25,22.33,22.55,40100,0.0,1.0
2009-07-09,23.32,23.957,23.08,23.44,16100,23.32,23.957,23.08,23.44,16100,0.0,1.0
2009-07-10,23.88,23.915,23.27,23.27,2700,23.88,23.915,23.27,23.27,2700,0.0,1.0
2009-07-13,24.0,24.0,23.05,23.9,10900,24.0,24.0,23.05,23.9,10900,0.0,1.0
2009-07-14,23.99,24.0,23.28,23.97,18700,23.99,24.0,23.28,23.97,18700,0.0,1.0
2009-07-15,24.49,24.74,23.73,24.0,48400,24.49,24.74,23.73,24.0,48400,0.0,1.0
2009-07-16,24.99,25.0,24.15,24.49,16000,24.99,25.0,24.15,24.49,16000,0.0,1.0
2009-07-17,25.0,25.0,24.7,25.0,15500,25.0,25.0,24.7,25.0,15500,0.0,1.0
2009-07-20,25.0,25.0,24.54,25.0,11100,25.0,25.0,24.54,25.0,11100,0.0,1.0
2009-07-21,25.83,26.42,24.95,25.0,67800,25.83,26.42,24.95,25.0,67800,0.0,1.0
2009-07-22,26.21,26.6,25.78,25.84,26000,26.21,26.6,25.78,25.84,26000,0.0,1.0
2009-07-23,26.5,26.5,25.5312,26.07,38600,26.5,26.5,25.5312,26.07,38600,0.0,1.0
2009-07-24,26.49,26.82,26.23,26.24,19900,26.49,26.82,26.23,26.24,19900,0.0,1.0
2009-07-27,26.34,26.5,25.27,26.5,19700,26.34,26.5,25.27,26.5,19700,0.0,1.0
2009-07-28,26.01,26.3875,25.5798,26.05,30400,26.01,26.3875,25.5798,26.05,30400,0.0,1.0
2009-07-29,26.02,26.46,25.37,25.37,10800,26.02,26.46,25.37,25.37,10800,0.0,1.0
2009-07-30,26.35,27.0,25.7701,26.39,20000,26.35,27.0,25.7701,26.39,20000,0.0,1.0
2009-07-31,26.49,26.695,25.96,26.34,26400,26.49,26.695,25.96,26.34,26400,0.0,1.0
2009-08-03,26.43,26.83,25.995,26.2,54300,26.43,26.83,25.995,26.2,54300,0.0,1.0
2009-08-04,26.99,26.99,26.375,26.59,11200,26.99,26.99,26.375,26.59,11200,0.0,1.0
2009-08-05,26.35,26.645,25.24,26.61,24300,26.35,26.645,25.24,26.61,24300,0.0,1.0
2009-08-06,26.64,27.42,26.36,26.36,61600,26.64,27.42,26.36,26.36,61600,0.0,1.0
2009-08-07,28.0,29.58,26.955,27.23,87000,28.0,29.58,26.955,27.23,87000,0.0,1.0
2009-08-10,29.25,29.88,28.49,28.49,51500,29.25,29.88,28.49,28.49,51500,0.0,1.0
2009-08-11,29.2,29.47,29.03,29.26,31400,29.2,29.47,29.03,29.26,31400,0.0,1.0
2009-08-12,30.5,30.73,29.1,29.37,98700,30.5,30.73,29.1,29.37,98700,0.0,1.0
2009-08-13,31.72,32.5,30.5,30.5,63800,31.72,32.5,30.5,30.5,63800,0.0,1.0
2009-08-14,30.68,31.97,29.59,31.9,62400,30.68,31.97,29.59,31.9,62400,0.0,1.0
2009-08-17,31.0,31.41,29.2,30.38,33100,31.0,31.41,29.2,30.38,33100,0.0,1.0
2009-08-18,31.3,31.52,30.4501,30.69,37300,31.3,31.52,30.4501,30.69,37300,0.0,1.0
2009-08-19,31.0,31.73,30.63,30.87,17300,31.0,31.73,30.63,30.87,17300,0.0,1.0
2009-08-20,30.5,30.805,29.96,30.73,19300,30.5,30.805,29.96,30.73,19300,0.0,1.0
2009-08-21,30.51,31.0,30.45,31.0,34000,30.51,31.0,30.45,31.0,34000,0.0,1.0
2009-08-24,30.6,30.9775,30.17,30.6,63100,30.6,30.9775,30.17,30.6,63100,0.0,1.0
2009-08-25,31.09,31.515,30.455,30.64,36500,31.09,31.515,30.455,30.64,36500,0.0,1.0
2009-08-26,31.39,31.45,30.5628,31.16,20400,31.39,31.45,30.5628,31.16,20400,0.0,1.0
2009-08-27,31.4,32.148,30.9,31.49,44800,31.4,32.148,30.9,31.49,44800,0.0,1.0
2009-08-28,31.31,31.71,30.94,31.6,37600,31.31,31.71,30.94,31.6,37600,0.0,1.0
2009-08-31,30.51,31.39,30.26,30.72,59000,30.51,31.39,30.26,30.72,59000,0.0,1.0
2009-09-01,29.21,31.71,29.02,31.12,45300,29.21,31.71,29.02,31.12,45300,0.0,1.0
2009-09-02,28.17,29.67,27.93,29.21,117400,28.17,29.67,27.93,29.21,117400,0.0,1.0
2009-09-03,28.0,28.45,26.17,28.26,91700,28.0,28.45,26.17,28.26,91700,0.0,1.0
2009-09-04,28.06,28.2,27.28,28.04,15900,28.06,28.2,27.28,28.04,15900,0.0,1.0
2009-09-08,27.49,28.8539,27.3,28.18,35000,27.49,28.8539,27.3,28.18,35000,0.0,1.0
2009-09-09,28.34,28.64,27.35,27.4,29200,28.34,28.64,27.35,27.4,29200,0.0,1.0
2009-09-10,29.29,29.7,28.2501,28.38,20100,29.29,29.7,28.2501,28.38,20100,0.0,1.0
2009-09-11,29.199,29.57,28.49,29.5001,9000,29.199,29.57,28.49,29.5001,9000,0.0,1.0
2009-09-14,29.14,29.24,28.7,28.77,15100,29.14,29.24,28.7,28.77,15100,0.0,1.0
2009-09-15,29.0,29.35,28.8,29.01,14300,29.0,29.35,28.8,29.01,14300,0.0,1.0
2009-09-16,29.43,29.54,29.0,29.02,10100,29.43,29.54,29.0,29.02,10100,0.0,1.0
2009-09-17,29.38,29.63,29.19,29.39,16600,29.38,29.63,29.19,29.39,16600,0.0,1.0
2009-09-18,29.75,29.86,29.17,29.39,50200,29.75,29.86,29.17,29.39,50200,0.0,1.0
2009-09-21,29.91,30.39,29.42,29.42,43000,29.91,30.39,29.42,29.42,43000,0.0,1.0
2009-09-22,29.81,30.6675,29.6685,30.23,16500,29.81,30.6675,29.6685,30.23,16500,0.0,1.0
2009-09-23,29.19,30.35,29.16,29.76,35700,29.19,30.35,29.16,29.76,35700,0.0,1.0
2009-09-24,28.37,29.38,28.36,29.38,21500,28.37,29.38,28.36,29.38,21500,0.0,1.0
2009-09-25,28.24,28.75,28.1805,28.38,37800,28.24,28.75,28.1805,28.38,37800,0.0,1.0
2009-09-28,29.97,30.71,29.26,29.84,80100,29.97,30.71,29.26,29.84,80100,0.0,1.0
2009-09-29,32.87,33.96,30.69,30.69,87300,32.87,33.96,30.69,30.69,87300,0.0,1.0
2009-09-30,32.19,33.82,31.56,32.72,107200,32.19,33.82,31.56,32.72,107200,0.0,1.0
2009-10-01,30.96,32.43,30.56,31.89,60400,30.96,32.43,30.56,31.89,60400,0.0,1.0
2009-10-02,32.2,32.4,30.69,30.96,61100,32.2,32.4,30.69,30.96,61100,0.0,1.0
2009-10-05,34.02,34.3,32.41,32.48,73700,34.02,34.3,32.41,32.48,73700,0.0,1.0
2009-10-06,34.25,34.51,33.53,34.3,75200,34.25,34.51,33.53,34.3,75200,0.0,1.0
2009-10-07,35.09,35.21,34.24,34.24,29500,35.09,35.21,34.24,34.24,29500,0.0,1.0
2009-10-08,35.22,36.22,35.17,35.5,30200,35.22,36.22,35.17,35.5,30200,0.0,1.0
2009-10-09,35.3,35.8,34.93,35.31,45200,35.3,35.8,34.93,35.31,45200,0.0,1.0
2009-10-12,35.35,36.4985,35.28,36.0,24500,35.35,36.4985,35.28,36.0,24500,0.0,1.0
2009-10-13,35.84,35.89,35.13,35.49,21600,35.84,35.89,35.13,35.49,21600,0.0,1.0
2009-10-14,36.31,36.42,35.48,36.05,34300,36.31,36.42,35.48,36.05,34300,0.0,1.0
2009-10-15,36.5,36.5,35.59,36.15,22600,36.5,36.5,35.59,36.15,22600,0.0,1.0
2009-10-16,35.96,37.0,35.57,36.4,14700,35.96,37.0,35.57,36.4,14700,0.0,1.0
2009-10-19,36.76,37.0,35.42,36.16,21700,36.76,37.0,35.42,36.16,21700,0.0,1.0
2009-10-20,36.22,36.74,35.94,36.58,20300,36.22,36.74,35.94,36.58,20300,0.0,1.0
2009-10-21,35.89,36.82,35.64,36.04,18600,35.89,36.82,35.64,36.04,18600,0.0,1.0
2009-10-22,36.57,37.0,35.51,35.644,19600,36.57,37.0,35.51,35.644,19600,0.0,1.0
2009-10-23,36.61,36.96,36.13,36.96,18400,36.61,36.96,36.13,36.96,18400,0.0,1.0
2009-10-26,36.1,36.94,36.1,36.72,11700,36.1,36.94,36.1,36.72,11700,0.0,1.0
2009-10-27,35.0,36.04,35.0,36.0,34300,35.0,36.04,35.0,36.0,34300,0.0,1.0
2009-10-28,34.74,35.725,34.54,34.94,39400,34.74,35.725,34.54,34.94,39400,0.0,1.0
2009-10-29,34.96,35.33,34.36,34.77,26700,34.96,35.33,34.36,34.77,26700,0.0,1.0
2009-10-30,34.37,34.88,33.86,34.65,39200,34.37,34.88,33.86,34.65,39200,0.0,1.0
2009-11-02,34.74,34.74,33.02,33.85,68400,34.74,34.74,33.02,33.85,68400,0.0,1.0
2009-11-03,34.61,34.6757,34.18,34.45,20600,34.61,34.6757,34.18,34.45,20600,0.0,1.0
2009-11-04,34.35,34.63,34.0,34.63,28300,34.35,34.63,34.0,34.63,28300,0.0,1.0
2009-11-05,34.0,34.48,33.81,34.46,50500,34.0,34.48,33.81,34.46,50500,0.0,1.0
2009-11-06,34.13,34.44,33.46,33.83,11400,34.13,34.44,33.46,33.83,11400,0.0,1.0
2009-11-09,34.39,34.894,34.2,34.7,38700,34.39,34.894,34.2,34.7,38700,0.0,1.0
2009-11-10,33.86,35.12,33.71,34.35,64100,33.86,35.12,33.71,34.35,64100,0.0,1.0
2009-11-11,34.49,34.61,34.25,34.25,29100,34.49,34.61,34.25,34.25,29100,0.0,1.0
2009-11-12,34.06,35.0099,34.04,34.55,45600,34.06,35.0099,34.04,34.55,45600,0.0,1.0
2009-11-13,34.0,34.76,33.56,34.31,37500,34.0,34.76,33.56,34.31,37500,0.0,1.0
2009-11-16,34.75,35.0472,34.43,34.58,37900,34.75,35.0472,34.43,34.58,37900,0.0,1.0
2009-11-17,34.81,34.88,34.55,34.75,19900,34.81,34.88,34.55,34.75,19900,0.0,1.0
2009-11-18,35.0,35.0,34.324,34.95,20900,35.0,35.0,34.324,34.95,20900,0.0,1.0
2009-11-19,34.9,34.96,34.43,34.91,30600,34.9,34.96,34.43,34.91,30600,0.0,1.0
2009-11-20,34.58,34.84,34.26,34.63,24800,34.58,34.84,34.26,34.63,24800,0.0,1.0
2009-11-23,34.98,35.43,34.66,34.83,32200,34.98,35.43,34.66,34.83,32200,0.0,1.0
2009-11-24,34.99,35.25,34.61,35.16,17600,34.99,35.25,34.61,35.16,17600,0.0,1.0
2009-11-25,34.67,35.02,34.52,35.01,15400,34.67,35.02,34.52,35.01,15400,0.0,1.0
2009-11-27,33.63,35.0,33.62,34.0,20800,33.63,35.0,33.62,34.0,20800,0.0,1.0
2009-11-30,34.59,34.68,33.21,33.76,50000,34.59,34.68,33.21,33.76,50000,0.0,1.0
2009-12-01,34.53,34.8,33.865,34.73,65600,34.53,34.8,33.865,34.73,65600,0.0,1.0
2009-12-02,34.85,35.36,34.45,34.45,18600,34.85,35.36,34.45,34.45,18600,0.0,1.0
2009-12-03,33.6,35.0,33.49,35.0,25800,33.6,35.0,33.49,35.0,25800,0.0,1.0
2009-12-04,34.52,34.97,34.0,34.09,29500,34.52,34.97,34.0,34.09,29500,0.0,1.0
2009-12-07,34.49,34.94,34.4,34.9,29700,34.49,34.94,34.4,34.9,29700,0.0,1.0
2009-12-08,34.07,34.51,34.05,34.51,10900,34.07,34.51,34.05,34.51,10900,0.0,1.0
2009-12-09,34.56,34.67,34.09,34.19,24800,34.56,34.67,34.09,34.19,24800,0.0,1.0
2009-12-10,34.26,34.84,34.11,34.76,31500,34.26,34.84,34.11,34.76,31500,0.0,1.0
2009-12-11,35.0,35.0,34.1,34.26,41500,35.0,35.0,34.1,34.26,41500,0.0,1.0
2009-12-14,35.23,35.25,34.5,35.0,67600,35.23,35.25,34.5,35.0,67600,0.0,1.0
2009-12-15,36.0,36.573,35.0,35.06,84000,36.0,36.573,35.0,35.06,84000,0.0,1.0
2009-12-16,39.05,39.7,36.39,36.45,184700,39.05,39.7,36.39,36.45,184700,0.0,1.0
2009-12-17,39.54,39.73,38.69,39.58,74200,39.54,39.73,38.69,39.58,74200,0.0,1.0
2009-12-18,39.89,40.5,38.1201,39.98,111700,39.89,40.5,38.1201,39.98,111700,0.0,1.0
2009-12-21,41.29,41.98,40.09,40.43,64900,41.29,41.98,40.09,40.43,64900,0.0,1.0
2009-12-22,41.23,41.54,40.41,41.33,97500,41.23,41.54,40.41,41.33,97500,0.0,1.0
2009-12-23,42.05,42.409,41.23,41.23,24300,42.05,42.409,41.23,41.23,24300,0.0,1.0
2009-12-24,43.11,43.11,42.07,42.53,13200,43.11,43.11,42.07,42.53,13200,0.0,1.0
2009-12-28,43.69,44.93,43.35,44.0,53900,43.69,44.93,43.35,44.0,53900,0.0,1.0
2009-12-29,42.9,43.8501,42.2505,43.67,27900,42.9,43.8501,42.2505,43.67,27900,0.0,1.0
2009-12-30,42.13,42.87,41.15,42.4,57200,42.13,42.87,41.15,42.4,57200,0.0,1.0
2009-12-31,42.1,42.77,41.77,42.24,41100,42.1,42.77,41.77,42.24,41100,0.0,1.0
2010-01-04,43.84,44.42,42.83,42.83,62600,43.84,44.42,42.83,42.83,62600,0.0,1.0
2010-01-05,43.8,44.99,43.8,43.92,71000,43.8,44.99,43.8,43.92,71000,0.0,1.0
2010-01-06,43.9,44.1099,43.43,43.65,18200,43.9,44.1099,43.43,43.65,18200,0.0,1.0
2010-01-07,43.98,44.15,43.5,43.81,30600,43.98,44.15,43.5,43.81,30600,0.0,1.0
2010-01-08,43.98,44.28,43.66,43.99,15500,43.98,44.28,43.66,43.99,15500,0.0,1.0
2010-01-11,47.96,49.3,45.98,46.49,120800,47.96,49.3,45.98,46.49,120800,0.0,1.0
2010-01-12,48.2,48.31,47.76,47.96,50900,48.2,48.31,47.76,47.96,50900,0.0,1.0
2010-01-13,46.88,48.88,45.6,48.31,71700,46.88,48.88,45.6,48.31,71700,0.0,1.0
2010-01-14,48.0,48.5,46.64,46.64,39500,48.0,48.5,46.64,46.64,39500,0.0,1.0
2010-01-15,47.42,48.38,46.71,48.21,37500,47.42,48.38,46.71,48.21,37500,0.0,1.0
2010-01-19,48.49,49.05,47.57,47.99,41300,48.49,49.05,47.57,47.99,41300,0.0,1.0
2010-01-20,49.0,49.09,47.9,48.59,34800,49.0,49.09,47.9,48.59,34800,0.0,1.0
2010-01-21,49.49,50.9599,48.85,49.2,83400,49.49,50.9599,48.85,49.2,83400,0.0,1.0
2010-01-22,49.08,49.66,48.99,49.61,36000,49.08,49.66,48.99,49.61,36000,0.0,1.0
2010-01-25,49.15,49.67,48.585,49.64,37500,49.15,49.67,48.585,49.64,37500,0.0,1.0
2010-01-26,49.47,50.13,49.0,49.23,40300,49.47,50.13,49.0,49.23,40300,0.0,1.0
2010-01-27,52.64,53.25,49.43,49.43,85100,52.64,53.25,49.43,49.43,85100,0.0,1.0
2010-01-28,53.12,53.5,52.665,53.45,148300,53.12,53.5,52.665,53.45,148300,0.0,1.0
2010-01-29,53.22,53.5,52.79,53.5,66600,53.22,53.5,52.79,53.5,66600,0.0,1.0
2010-02-01,53.18,53.9683,53.0501,53.92,126800,53.18,53.9683,53.0501,53.92,126800,0.0,1.0
2010-02-02,51.26,53.0,51.17,53.0,91200,51.26,53.0,51.17,53.0,91200,0.0,1.0
2010-02-03,45.49,51.59,45.47,51.35,174300,45.49,51.59,45.47,51.35,174300,0.0,1.0
2010-02-04,44.0,44.9899,43.5,44.6,110800,44.0,44.9899,43.5,44.6,110800,0.0,1.0
2010-02-05,42.79,45.31,41.4901,44.05,65700,42.79,45.31,41.4901,44.05,65700,0.0,1.0
2010-02-08,41.8,42.66,41.55,42.61,57300,41.8,42.66,41.55,42.61,57300,0.0,1.0
2010-02-09,40.9,42.05,39.83,42.05,81700,40.9,42.05,39.83,42.05,81700,0.0,1.0
2010-02-10,39.0,40.96,38.57,40.83,123400,39.0,40.96,38.57,40.83,123400,0.0,1.0
2010-02-11,40.19,40.32,39.06,39.08,56000,40.19,40.32,39.06,39.08,56000,0.0,1.0
2010-02-12,39.89,40.15,39.61,40.0,33400,39.89,40.15,39.61,40.0,33400,0.0,1.0
2010-02-16,40.37,40.41,39.3,40.09,46100,40.37,40.41,39.3,40.09,46100,0.0,1.0
2010-02-17,40.33,40.7885,39.81,40.5,24700,40.33,40.7885,39.81,40.5,24700,0.0,1.0
2010-02-18,40.53,40.6,39.9101,40.45,26200,40.53,40.6,39.9101,40.45,26200,0.0,1.0
2010-02-19,40.36,40.54,39.96,40.54,22700,40.36,40.54,39.96,40.54,22700,0.0,1.0
2010-02-22,40.15,40.5,39.98,40.33,20200,40.15,40.5,39.98,40.33,20200,0.0,1.0
2010-02-23,40.16,40.46,40.01,40.22,23800,40.16,40.46,40.01,40.22,23800,0.0,1.0
2010-02-24,41.32,42.1,39.95,40.37,80300,41.32,42.1,39.95,40.37,80300,0.0,1.0
2010-02-25,40.54,41.8,40.161,41.12,30600,40.54,41.8,40.161,41.12,30600,0.0,1.0
2010-02-26,40.17,41.2499,40.11,40.68,27000,40.17,41.2499,40.11,40.68,27000,0.0,1.0
2010-03-01,42.41,42.66,40.65,40.96,73300,42.41,42.66,40.65,40.96,73300,0.0,1.0
2010-03-02,44.54,45.1699,42.6,42.6,89400,44.54,45.1699,42.6,42.6,89400,0.0,1.0
2010-03-03,43.73,45.48,43.68,44.9,64000,43.73,45.48,43.68,44.9,64000,0.0,1.0
2010-03-04,43.09,43.74,42.5,43.56,46000,43.09,43.74,42.5,43.56,46000,0.0,1.0
2010-03-05,43.47,44.055,42.5,43.38,44600,43.47,44.055,42.5,43.38,44600,0.0,1.0
2010-03-08,44.31,44.5899,43.08,43.59,34200,44.31,44.5899,43.08,43.59,34200,0.0,1.0
2010-03-09,44.25,44.98,43.375,44.08,77400,44.25,44.98,43.375,44.08,77400,0.0,1.0
2010-03-10,43.95,44.72,43.66,44.21,38700,43.95,44.72,43.66,44.21,38700,0.0,1.0
2010-03-11,43.95,44.68,43.63,43.95,29000,43.95,44.68,43.63,43.95,29000,0.0,1.0
2010-03-12,43.61,44.41,43.0,43.99,30900,43.61,44.41,43.0,43.99,30900,0.0,1.0
2010-03-15,43.0,43.61,41.555,43.61,39800,43.0,43.61,41.555,43.61,39800,0.0,1.0
2010-03-16,43.05,43.05,41.71,42.99,27700,43.05,43.05,41.71,42.99,27700,0.0,1.0
2010-03-17,43.32,44.26,42.74,42.74,37300,43.32,44.26,42.74,42.74,37300,0.0,1.0
2010-03-18,43.39,43.96,42.7801,43.55,23700,43.39,43.96,42.7801,43.55,23700,0.0,1.0
2010-03-19,42.41,43.7,42.18,43.7,49000,42.41,43.7,42.18,43.7,49000,0.0,1.0
2010-03-22,42.35,42.59,41.54,42.15,23900,42.35,42.59,41.54,42.15,23900,0.0,1.0
2010-03-23,41.75,42.4,41.15,42.23,36700,41.75,42.4,41.15,42.23,36700,0.0,1.0
2010-03-24,41.94,42.19,40.85,41.62,80400,41.94,42.19,40.85,41.62,80400,0.0,1.0
2010-03-25,42.28,42.83,41.5,42.14,93900,42.28,42.83,41.5,42.14,93900,0.0,1.0
2010-03-26,42.05,42.82,42.0,42.27,25200,42.05,42.82,42.0,42.27,25200,0.0,1.0
2010-03-29,42.38,42.745,42.01,42.26,23500,42.38,42.745,42.01,42.26,23500,0.0,1.0
2010-03-30,42.26,42.65,42.0,42.3,23100,42.26,42.65,42.0,42.3,23100,0.0,1.0
2010-03-31,41.24,42.56,41.0,42.26,46800,41.24,42.56,41.0,42.26,46800,0.0,1.0
2010-04-01,42.94,43.14,41.24,41.31,78500,42.94,43.14,41.24,41.31,78500,0.0,1.0
2010-04-05,44.78,45.29,42.93,42.96,57600,44.78,45.29,42.93,42.96,57600,0.0,1.0
2010-04-06,44.17,45.2485,43.85,44.71,54300,44.17,45.2485,43.85,44.71,54300,0.0,1.0
2010-04-07,43.74,44.47,43.05,44.06,47500,43.74,44.47,43.05,44.06,47500,0.0,1.0
2010-04-08,43.97,44.2,43.12,43.74,15200,43.97,44.2,43.12,43.74,15200,0.0,1.0
2010-04-09,42.76,44.09,42.12,44.09,33100,42.76,44.09,42.12,44.09,33100,0.0,1.0
2010-04-12,41.99,42.76,41.32,42.27,32300,41.99,42.76,41.32,42.27,32300,0.0,1.0
2010-04-13,42.14,42.3299,41.72,41.87,11500,42.14,42.3299,41.72,41.87,11500,0.0,1.0
2010-04-14,42.94,43.13,42.1,42.2,34100,42.94,43.13,42.1,42.2,34100,0.0,1.0
2010-04-15,43.52,43.54,42.87,43.04,25400,43.52,43.54,42.87,43.04,25400,0.0,1.0
2010-04-16,42.79,43.51,42.7101,43.4,48900,42.79,43.51,42.7101,43.4,48900,0.0,1.0
2010-04-19,42.4,42.8,42.12,42.77,38400,42.4,42.8,42.12,42.77,38400,0.0,1.0
2010-04-20,43.1,43.125,42.56,42.68,15400,43.1,43.125,42.56,42.68,15400,0.0,1.0
2010-04-21,44.64,45.28,43.23,43.23,42600,44.64,45.28,43.23,43.23,42600,0.0,1.0
2010-04-22,45.77,45.815,44.23,44.23,25800,45.77,45.815,44.23,44.23,25800,0.0,1.0
2010-04-23,46.21,46.9699,45.4,45.72,38100,46.21,46.9699,45.4,45.72,38100,0.0,1.0
2010-04-26,46.99,48.38,46.14,47.64,43100,46.99,48.38,46.14,47.64,43100,0.0,1.0
2010-04-27,45.38,47.47,44.57,47.06,37700,45.38,47.47,44.57,47.06,37700,0.0,1.0
2010-04-28,45.14,45.58,44.96,45.49,12700,45.14,45.58,44.96,45.49,12700,0.0,1.0
2010-04-29,46.75,46.93,45.11,45.56,25400,46.75,46.93,45.11,45.56,25400,0.0,1.0
2010-04-30,45.1,46.75,45.0,46.75,45800,45.1,46.75,45.0,46.75,45800,0.0,1.0
2010-05-03,45.44,45.94,44.52,44.52,71200,45.44,45.94,44.52,44.52,71200,0.0,1.0
2010-05-04,45.21,45.42,44.5,44.77,41200,45.21,45.42,44.5,44.77,41200,0.0,1.0
2010-05-05,44.48,45.1,44.44,44.66,65800,44.48,45.1,44.44,44.66,65800,0.0,1.0
2010-05-06,42.74,44.79,42.14,44.48,60500,42.74,44.79,42.14,44.48,60500,0.0,1.0
2010-05-07,42.16,42.71,41.511,42.34,48200,42.16,42.71,41.511,42.34,48200,0.0,1.0
2010-05-10,45.05,45.32,43.0,44.64,29400,45.05,45.32,43.0,44.64,29400,0.0,1.0
2010-05-11,44.92,45.44,44.0,44.51,27500,44.92,45.44,44.0,44.51,27500,0.0,1.0
2010-05-12,46.6,46.6999,43.59,44.9,31200,46.6,46.6999,43.59,44.9,31200,0.0,1.0
2010-05-13,45.43,46.63,44.865,46.62,28700,45.43,46.63,44.865,46.62,28700,0.0,1.0
2010-05-14,45.58,45.94,44.11,45.2,29900,45.58,45.94,44.11,45.2,29900,0.0,1.0
2010-05-17,46.26,46.75,45.62,45.62,60400,46.26,46.75,45.62,45.62,60400,0.0,1.0
2010-05-18,47.35,47.55,46.0,46.0,121300,47.35,47.55,46.0,46.0,121300,0.0,1.0
2010-05-19,46.94,47.43,45.94,47.38,32100,46.94,47.43,45.94,47.38,32100,0.0,1.0
2010-05-20,45.86,46.375,44.29,45.5301,86800,45.86,46.375,44.29,45.5301,86800,0.0,1.0
2010-05-21,46.22,47.49,44.32,45.19,22300,46.22,47.49,44.32,45.19,22300,0.0,1.0
2010-05-24,46.19,47.65,45.41,46.42,38400,46.19,47.65,45.41,46.42,38400,0.0,1.0
2010-05-25,45.93,46.24,44.69,45.49,16900,45.93,46.24,44.69,45.49,16900,0.0,1.0
2010-05-26,46.5,47.3,45.77,46.07,38700,46.5,47.3,45.77,46.07,38700,0.0,1.0
2010-05-27,47.9,48.17,46.39,46.91,33500,47.9,48.17,46.39,46.91,33500,0.0,1.0
2010-05-28,47.67,48.22,47.45,47.93,25000,47.67,48.22,47.45,47.93,25000,0.0,1.0
2010-06-01,46.67,48.29,46.67,47.59,36200,46.67,48.29,46.67,47.59,36200,0.0,1.0
2010-06-02,47.89,48.18,46.13,47.58,56500,47.89,48.18,46.13,47.58,56500,0.0,1.0
2010-06-03,47.55,48.135,46.72,47.14,32700,47.55,48.135,46.72,47.14,32700,0.0,1.0
2010-06-04,45.46,47.45,45.32,46.61,24100,45.46,47.45,45.32,46.61,24100,0.0,1.0
2010-06-07,45.39,46.99,45.38,45.77,25300,45.39,46.99,45.38,45.77,25300,0.0,1.0
2010-06-08,45.49,45.53,44.1425,45.45,21400,45.49,45.53,44.1425,45.45,21400,0.0,1.0
2010-06-09,44.07,47.0,43.3901,45.9,64600,44.07,47.0,43.3901,45.9,64600,0.0,1.0
2010-06-10,45.475,45.755,43.06,44.51,19000,45.475,45.755,43.06,44.51,19000,0.0,1.0
2010-06-11,46.4,46.4,44.96,45.16,17700,46.4,46.4,44.96,45.16,17700,0.0,1.0
2010-06-14,45.42,46.86,44.89,46.86,23300,45.42,46.86,44.89,46.86,23300,0.0,1.0
2010-06-15,46.93,46.94,45.33,45.56,13600,46.93,46.94,45.33,45.56,13600,0.0,1.0
2010-06-16,46.75,47.3399,46.64,46.73,28000,46.75,47.3399,46.64,46.73,28000,0.0,1.0
2010-06-17,47.29,47.73,46.33,47.26,30000,47.29,47.73,46.33,47.26,30000,0.0,1.0
2010-06-18,48.5,48.92,47.65,47.65,58600,48.5,48.92,47.65,47.65,58600,0.0,1.0
2010-06-21,49.0,49.65,48.73,49.45,76500,49.0,49.65,48.73,49.45,76500,0.0,1.0
2010-06-22,48.61,49.46,48.54,49.28,67600,48.61,49.46,48.54,49.28,67600,0.0,1.0
2010-06-23,48.5,48.9,48.25,48.5,21800,48.5,48.9,48.25,48.5,21800,0.0,1.0
2010-06-24,48.17,48.75,48.01,48.26,37000,48.17,48.75,48.01,48.26,37000,0.0,1.0
2010-06-25,48.41,49.16,48.06,48.21,130800,48.41,49.16,48.06,48.21,130800,0.0,1.0
2010-06-28,49.48,49.5,48.75,48.75,35600,49.48,49.5,48.75,48.75,35600,0.0,1.0
2010-06-29,49.18,49.44,48.61,48.85,42900,49.18,49.44,48.61,48.85,42900,0.0,1.0
2010-06-30,48.77,49.31,48.3,49.0,71700,48.77,49.31,48.3,49.0,71700,0.0,1.0
2010-07-01,48.23,48.95,47.38,48.95,98200,48.23,48.95,47.38,48.95,98200,0.0,1.0
2010-07-02,48.4,48.83,48.0501,48.65,45500,48.4,48.83,48.0501,48.65,45500,0.0,1.0
2010-07-06,47.47,48.75,47.1801,48.54,50800,47.47,48.75,47.1801,48.54,50800,0.0,1.0
2010-07-07,48.5,48.5,47.54,47.54,56500,48.5,48.5,47.54,47.54,56500,0.0,1.0
2010-07-08,48.64,49.49,47.4,48.99,58300,48.64,49.49,47.4,48.99,58300,0.0,1.0
2010-07-09,49.14,49.16,48.51,48.86,39200,49.14,49.16,48.51,48.86,39200,0.0,1.0
2010-07-12,49.78,49.98,48.3,49.0,126900,49.78,49.98,48.3,49.0,126900,0.0,1.0
2010-07-13,50.36,50.48,49.0,49.96,113100,50.36,50.48,49.0,49.96,113100,0.0,1.0
2010-07-14,50.13,50.39,49.67,50.36,22000,50.13,50.39,49.67,50.36,22000,0.0,1.0
2010-07-15,50.02,50.22,49.9501,50.03,61500,50.02,50.22,49.9501,50.03,61500,0.0,1.0
2010-07-16,49.16,49.49,48.04,48.57,54600,49.16,49.49,48.04,48.57,54600,0.0,1.0
2010-07-19,50.0,50.19,48.0,49.11,29800,50.0,50.19,48.0,49.11,29800,0.0,1.0
2010-07-20,50.06,50.1399,49.0401,49.42,15700,50.06,50.1399,49.0401,49.42,15700,0.0,1.0
2010-07-21,48.87,50.13,48.86,50.13,20900,48.87,50.13,48.86,50.13,20900,0.0,1.0
2010-07-22,50.1,50.1,49.4101,49.5,103500,50.1,50.1,49.4101,49.5,103500,0.0,1.0
2010-07-23,52.5,52.89,50.08,50.08,24800,52.5,52.89,50.08,50.08,24800,0.0,1.0
2010-07-26,53.44,54.447,52.5,53.08,24100,53.44,54.447,52.5,53.08,24100,0.0,1.0
2010-07-27,53.97,54.0999,53.15,53.9,24500,53.97,54.0999,53.15,53.9,24500,0.0,1.0
2010-07-28,53.12,53.84,52.88,53.6,64100,53.12,53.84,52.88,53.6,64100,0.0,1.0
2010-07-29,52.65,52.79,51.77,52.75,80100,52.65,52.79,51.77,52.75,80100,0.0,1.0
2010-07-30,55.98,56.0,51.8,51.83,109900,55.98,56.0,51.8,51.83,109900,0.0,1.0
2010-08-02,55.99,56.67,55.3901,56.41,86700,55.99,56.67,55.3901,56.41,86700,0.0,1.0
2010-08-03,55.03,56.42,55.03,55.94,33200,55.03,56.42,55.03,55.94,33200,0.0,1.0
2010-08-04,58.57,58.72,55.26,55.42,109900,58.57,58.72,55.26,55.42,109900,0.0,1.0
2010-08-05,56.05,57.13,55.775,57.0,75100,56.05,57.13,55.775,57.0,75100,0.0,1.0
2010-08-06,58.0,58.0,55.095,55.5,60300,58.0,58.0,55.095,55.5,60300,0.0,1.0
2010-08-09,59.75,59.75,58.11,58.11,56800,59.75,59.75,58.11,58.11,56800,0.0,1.0
2010-08-10,58.36,59.39,57.73,59.39,32200,58.36,59.39,57.73,59.39,32200,0.0,1.0
2010-08-11,58.14,58.21,57.08,57.6,57800,58.14,58.21,57.08,57.6,57800,0.0,1.0
2010-08-12,58.09,58.33,57.0,57.43,33800,58.09,58.33,57.0,57.43,33800,0.0,1.0
2010-08-13,57.89,58.92,57.18,57.67,30300,57.89,58.92,57.18,57.67,30300,0.0,1.0
2010-08-16,59.31,59.35,57.362,57.96,65700,59.31,59.35,57.362,57.96,65700,0.0,1.0
2010-08-17,60.91,61.08,59.36,59.75,63700,60.91,61.08,59.36,59.75,63700,0.0,1.0
2010-08-18,61.23,61.41,60.0,61.21,40900,61.23,61.41,60.0,61.21,40900,0.0,1.0
2010-08-19,59.42,61.35,58.73,61.35,45200,59.42,61.35,58.73,61.35,45200,0.0,1.0
2010-08-20,59.12,59.37,56.69,59.05,42600,59.12,59.37,56.69,59.05,42600,0.0,1.0
2010-08-23,59.13,60.34,58.98,59.55,13100,59.13,60.34,58.98,59.55,13100,0.0,1.0
2010-08-24,58.33,59.3,56.86,58.2,19600,58.33,59.3,56.86,58.2,19600,0.0,1.0
2010-08-25,59.39,59.53,58.19,58.19,19300,59.39,59.53,58.19,58.19,19300,0.0,1.0
2010-08-26,59.03,59.915,58.52,59.74,14600,59.03,59.915,58.52,59.74,14600,0.0,1.0
2010-08-27,59.67,60.05,58.5,59.64,26800,59.67,60.05,58.5,59.64,26800,0.0,1.0
2010-08-30,56.73,59.67,56.73,59.65,42100,56.73,59.67,56.73,59.65,42100,0.0,1.0
2010-08-31,56.65,57.58,56.06,56.56,87800,56.65,57.58,56.06,56.56,87800,0.0,1.0
2010-09-01,59.48,59.51,56.7101,57.11,27400,59.48,59.51,56.7101,57.11,27400,0.0,1.0
2010-09-02,59.49,59.89,58.9219,59.68,14600,59.49,59.89,58.9219,59.68,14600,0.0,1.0
2010-09-03,59.49,59.5,59.04,59.5,34400,59.49,59.5,59.04,59.5,34400,0.0,1.0
2010-09-07,58.79,59.9,58.75,59.5,14200,58.79,59.9,58.75,59.5,14200,0.0,1.0
2010-09-08,59.6,59.775,58.97,58.97,24800,59.6,59.775,58.97,58.97,24800,0.0,1.0
2010-09-09,59.52,60.0,59.12,59.9,16800,59.52,60.0,59.12,59.9,16800,0.0,1.0
2010-09-10,59.81,59.9,59.19,59.9,16200,59.81,59.9,59.19,59.9,16200,0.0,1.0
2010-09-13,59.73,59.97,59.23,59.91,45600,59.73,59.97,59.23,59.91,45600,0.0,1.0
2010-09-14,60.49,60.9099,59.42,59.42,87700,60.49,60.9099,59.42,59.42,87700,0.0,1.0
2010-09-15,63.39,63.449,60.45,60.45,70900,63.39,63.449,60.45,60.45,70900,0.0,1.0
2010-09-16,61.14,63.32,60.86,62.01,50800,61.14,63.32,60.86,62.01,50800,0.0,1.0
2010-09-17,61.47,62.14,61.366,62.02,39400,61.47,62.14,61.366,62.02,39400,0.0,1.0
2010-09-20,62.24,62.9081,61.35,61.47,37200,62.24,62.9081,61.35,61.47,37200,0.0,1.0
2010-09-21,60.19,62.03,59.81,62.03,39300,60.19,62.03,59.81,62.03,39300,0.0,1.0
2010-09-22,60.89,61.65,59.91,60.19,17700,60.89,61.65,59.91,60.19,17700,0.0,1.0
2010-09-23,60.36,62.15,60.1,60.74,14000,60.36,62.15,60.1,60.74,14000,0.0,1.0
2010-09-24,61.98,62.0,59.845,60.66,23600,61.98,62.0,59.845,60.66,23600,0.0,1.0
2010-09-27,60.43,62.3899,60.06,62.0,27400,60.43,62.3899,60.06,62.0,27400,0.0,1.0
2010-09-28,61.47,61.8599,60.42,60.42,19700,61.47,61.8599,60.42,60.42,19700,0.0,1.0
2010-09-29,61.55,61.87,60.325,61.4,21700,61.55,61.87,60.325,61.4,21700,0.0,1.0
2010-09-30,60.56,61.87,59.96,61.55,29900,60.56,61.87,59.96,61.55,29900,0.0,1.0
2010-10-01,57.58,61.2,57.2,60.57,59600,57.58,61.2,57.2,60.57,59600,0.0,1.0
2010-10-04,56.92,57.4899,55.071,57.02,60400,56.92,57.4899,55.071,57.02,60400,0.0,1.0
2010-10-05,57.62,58.15,56.15,57.15,26400,57.62,58.15,56.15,57.15,26400,0.0,1.0
2010-10-06,57.09,57.845,57.02,57.69,9300,57.09,57.845,57.02,57.69,9300,0.0,1.0
2010-10-07,58.47,59.6099,56.78,57.3,34200,58.47,59.6099,56.78,57.3,34200,0.0,1.0
2010-10-08,58.42,58.65,57.2008,57.2008,15100,58.42,58.65,57.2008,57.2008,15100,0.0,1.0
2010-10-11,58.8,59.38,58.07,58.52,10200,58.8,59.38,58.07,58.52,10200,0.0,1.0
2010-10-12,58.23,58.55,58.11,58.49,6800,58.23,58.55,58.11,58.49,6800,0.0,1.0
2010-10-13,58.57,59.4699,58.01,58.01,23900,58.57,59.4699,58.01,58.01,23900,0.0,1.0
2010-10-14,58.51,58.96,57.0,58.66,17400,58.51,58.96,57.0,58.66,17400,0.0,1.0
2010-10-15,58.51,59.219,58.06,59.1,24100,58.51,59.219,58.06,59.1,24100,0.0,1.0
2010-10-18,58.64,58.93,58.17,58.47,14900,58.64,58.93,58.17,58.47,14900,0.0,1.0
2010-10-19,57.88,59.51,57.71,59.1,15500,57.88,59.51,57.71,59.1,15500,0.0,1.0
2010-10-20,58.44,59.03,57.971,58.27,5900,58.44,59.03,57.971,58.27,5900,0.0,1.0
2010-10-21,57.78,58.85,56.72,58.85,12600,57.78,58.85,56.72,58.85,12600,0.0,1.0
2010-10-22,58.15,58.15,56.85,57.95,10300,58.15,58.15,56.85,57.95,10300,0.0,1.0
2010-10-25,57.75,58.89,56.74,56.78,13100,57.75,58.89,56.74,56.78,13100,0.0,1.0
2010-10-26,58.67,59.0299,56.83,57.28,6600,58.67,59.0299,56.83,57.28,6600,0.0,1.0
2010-10-27,58.33,59.19,57.09,57.09,11200,58.33,59.19,57.09,57.09,11200,0.0,1.0
2010-10-28,58.52,59.45,57.97,59.2,10400,58.52,59.45,57.97,59.2,10400,0.0,1.0
2010-10-29,58.81,59.36,58.0,58.37,15700,58.81,59.36,58.0,58.37,15700,0.0,1.0
2010-11-01,58.23,59.239,57.22,58.84,15600,58.23,59.239,57.22,58.84,15600,0.0,1.0
2010-11-02,58.01,59.629,57.4901,58.99,18600,58.01,59.629,57.4901,58.99,18600,0.0,1.0
2010-11-03,59.86,59.97,58.83,58.85,10900,59.86,59.97,58.83,58.85,10900,0.0,1.0
2010-11-04,62.0,62.0,60.18,60.18,39900,62.0,62.0,60.18,60.18,39900,0.0,1.0
2010-11-05,61.82,62.0,61.041,62.0,11600,61.82,62.0,61.041,62.0,11600,0.0,1.0
2010-11-08,60.55,61.75,60.45,61.75,22800,60.55,61.75,60.45,61.75,22800,0.0,1.0
2010-11-09,60.01,60.71,59.5,60.32,16000,60.01,60.71,59.5,60.32,16000,0.0,1.0
2010-11-10,60.0,60.275,59.7515,60.0,46900,60.0,60.275,59.7515,60.0,46900,0.0,1.0
2010-11-11,59.57,60.0,59.21,59.75,24400,59.57,60.0,59.21,59.75,24400,0.0,1.0
2010-11-12,59.04,59.52,59.0,59.2,20300,59.04,59.52,59.0,59.2,20300,0.0,1.0
2010-11-15,57.39,59.51,57.21,59.03,49100,57.39,59.51,57.21,59.03,49100,0.0,1.0
2010-11-16,55.39,57.215,54.12,57.04,57300,55.39,57.215,54.12,57.04,57300,0.0,1.0
2010-11-17,56.18,57.5,55.66,55.66,8200,56.18,57.5,55.66,55.66,8200,0.0,1.0
2010-11-18,58.33,58.47,56.58,56.58,14000,58.33,58.47,56.58,56.58,14000,0.0,1.0
2010-11-19,58.78,59.02,56.28,57.99,41900,58.78,59.02,56.28,57.99,41900,0.0,1.0
2010-11-22,59.79,61.01,58.405,58.75,87800,59.79,61.01,58.405,58.75,87800,0.0,1.0
2010-11-23,59.85,60.0,58.96,58.98,8900,59.85,60.0,58.96,58.98,8900,0.0,1.0
2010-11-24,61.3,61.3,60.18,60.25,28000,61.3,61.3,60.18,60.25,28000,0.0,1.0
2010-11-26,61.15,61.3,60.76,60.76,3700,61.15,61.3,60.76,60.76,3700,0.0,1.0
2010-11-29,63.07,63.17,60.92,60.92,42300,63.07,63.17,60.92,60.92,42300,0.0,1.0
2010-11-30,62.07,63.05,61.74,62.77,85000,62.07,63.05,61.74,62.77,85000,0.0,1.0
2010-12-01,61.89,62.0,61.28,62.0,21600,61.89,62.0,61.28,62.0,21600,0.0,1.0
2010-12-02,62.0,62.25,61.55,61.95,15600,62.0,62.25,61.55,61.95,15600,0.0,1.0
2010-12-03,61.92,61.96,61.27,61.51,15600,61.92,61.96,61.27,61.51,15600,0.0,1.0
2010-12-06,62.0,62.22,61.4,61.59,20800,62.0,62.22,61.4,61.59,20800,0.0,1.0
2010-12-07,61.79,62.25,61.48,62.25,15200,61.79,62.25,61.48,62.25,15200,0.0,1.0
2010-12-08,61.52,61.7999,61.42,61.69,14600,61.52,61.7999,61.42,61.69,14600,0.0,1.0
2010-12-09,61.92,62.125,61.335,61.6,30800,61.92,62.125,61.335,61.6,30800,0.0,1.0
2010-12-10,61.53,61.939,61.35,61.61,10000,61.53,61.939,61.35,61.61,10000,0.0,1.0
2010-12-13,61.31,61.65,61.26,61.64,11900,61.31,61.65,61.26,61.64,11900,0.0,1.0
2010-12-14,61.65,61.75,61.27,61.5,20400,61.65,61.75,61.27,61.5,20400,0.0,1.0
2010-12-15,61.52,61.95,61.45,61.65,31600,61.52,61.95,61.45,61.65,31600,0.0,1.0
2010-12-16,61.75,61.75,61.34,61.46,25900,61.75,61.75,61.34,61.46,25900,0.0,1.0
2010-12-17,61.81,61.9,61.4,61.62,32900,61.81,61.9,61.4,61.62,32900,0.0,1.0
2010-12-20,61.34,61.85,61.26,61.85,11500,61.34,61.85,61.26,61.85,11500,0.0,1.0
2010-12-21,61.55,61.6,61.25,61.6,9800,61.55,61.6,61.25,61.6,9800,0.0,1.0
2010-12-22,61.47,61.5,61.34,61.5,11800,61.47,61.5,61.34,61.5,11800,0.0,1.0
2010-12-23,61.98,62.3901,61.91,61.91,7600,61.98,62.3901,61.91,61.91,7600,0.0,1.0
2010-12-27,62.89,63.5761,62.3,62.3,13000,62.89,63.5761,62.3,62.3,13000,0.0,1.0
2010-12-28,62.29,62.47,61.685,62.14,9500,62.29,62.47,61.685,62.14,9500,0.0,1.0
2010-12-29,61.78,62.34,61.71,62.19,5200,61.78,62.34,61.71,62.19,5200,0.0,1.0
2010-12-30,61.59,62.32,61.27,61.97,7400,61.59,62.32,61.27,61.97,7400,0.0,1.0
2010-12-31,62.77,62.9,61.57,61.57,29300,62.77,62.9,61.57,61.57,29300,0.0,1.0
2011-01-03,63.75,63.77,62.764,63.0,31900,63.75,63.77,62.764,63.0,31900,0.0,1.0
2011-01-04,61.65,64.09,61.51,64.0,31700,61.65,64.09,61.51,64.0,31700,0.0,1.0
2011-01-05,63.11,63.11,61.72,62.878,22600,63.11,63.11,61.72,62.878,22600,0.0,1.0
2011-01-06,63.02,63.24,62.57,62.88,11500,63.02,63.24,62.57,62.88,11500,0.0,1.0
2011-01-07,59.85,62.93,58.67,62.93,17600,59.85,62.93,58.67,62.93,17600,0.0,1.0
2011-01-10,59.27,59.995,58.78,59.38,14300,59.27,59.995,58.78,59.38,14300,0.0,1.0
2011-01-11,59.84,59.85,58.685,59.29,19400,59.84,59.85,58.685,59.29,19400,0.0,1.0
2011-01-12,59.0,60.15,59.0,60.15,29300,59.0,60.15,59.0,60.15,29300,0.0,1.0
2011-01-13,59.07,59.53,58.74,59.0,29100,59.07,59.53,58.74,59.0,29100,0.0,1.0
2011-01-14,58.37,58.98,58.21,58.87,24000,58.37,58.98,58.21,58.87,24000,0.0,1.0
2011-01-18,56.67,58.31,55.53,58.31,32600,56.67,58.31,55.53,58.31,32600,0.0,1.0
2011-01-19,54.84,56.36,54.77,56.15,18900,54.84,56.36,54.77,56.15,18900,0.0,1.0
2011-01-20,54.24,55.14,53.835,54.81,21500,54.24,55.14,53.835,54.81,21500,0.0,1.0
2011-01-21,54.05,55.74,53.91,54.61,36400,54.05,55.74,53.91,54.61,36400,0.0,1.0
2011-01-24,54.31,54.94,53.041,53.93,22100,54.31,54.94,53.041,53.93,22100,0.0,1.0
2011-01-25,55.97,56.33,54.02,54.02,51800,55.97,56.33,54.02,54.02,51800,0.0,1.0
2011-01-26,59.0,59.99,56.02,56.14,60000,59.0,59.99,56.02,56.14,60000,0.0,1.0
2011-01-27,59.09,59.48,58.091,59.39,9000,59.09,59.48,58.091,59.39,9000,0.0,1.0
2011-01-28,57.21,58.81,56.46,58.81,43300,57.21,58.81,56.46,58.81,43300,0.0,1.0
2011-01-31,56.55,57.42,56.0,57.42,44600,56.55,57.42,56.0,57.42,44600,0.0,1.0
2011-02-01,58.5,58.635,56.21,57.21,17500,58.5,58.635,56.21,57.21,17500,0.0,1.0
2011-02-02,58.0,58.78,57.91,58.23,25600,58.0,58.78,57.91,58.23,25600,0.0,1.0
2011-02-03,60.3,60.65,58.25,58.25,65100,60.3,60.65,58.25,58.25,65100,0.0,1.0
2011-02-04,62.13,62.2,60.25,60.3,41900,62.13,62.2,60.25,60.3,41900,0.0,1.0
2011-02-07,62.2,62.2,58.225,60.54,51900,62.2,62.2,58.225,60.54,51900,0.0,1.0
2011-02-08,62.82,62.85,61.57,61.75,25300,62.82,62.85,61.57,61.75,25300,0.0,1.0
2011-02-09,64.9,64.9,63.76,64.36,94600,64.9,64.9,63.76,64.36,94600,0.0,1.0
2011-02-10,65.01,65.18,64.74,64.74,59100,65.01,65.18,64.74,64.74,59100,0.0,1.0
2011-02-11,65.32,65.32,64.81,65.0,35800,65.32,65.32,64.81,65.0,35800,0.0,1.0
2011-02-14,65.3,65.45,64.98,65.22,32100,65.3,65.45,64.98,65.22,32100,0.0,1.0
2011-02-15,65.15,65.44,65.03,65.03,47600,65.15,65.44,65.03,65.03,47600,0.0,1.0
2011-02-16,66.6,66.73,65.17,65.3499,29200,66.6,66.73,65.17,65.3499,29200,0.0,1.0
2011-02-17,67.68,68.07,66.19,66.74,20100,67.68,68.07,66.19,66.74,20100,0.0,1.0
2011-02-18,70.4,70.62,68.0,68.11,72900,70.4,70.62,68.0,68.11,72900,0.0,1.0
2011-02-22,70.34,70.8,67.5,69.59,51700,70.34,70.8,67.5,69.59,51700,0.0,1.0
2011-02-23,70.3,71.0,69.03,70.34,74500,70.3,71.0,69.03,70.34,74500,0.0,1.0
2011-02-24,70.17,70.55,69.88,70.26,46200,70.17,70.55,69.88,70.26,46200,0.0,1.0
2011-02-25,70.37,70.69,70.0,70.64,21600,70.37,70.69,70.0,70.64,21600,0.0,1.0
2011-02-28,70.6,70.6,70.02,70.36,21400,70.6,70.6,70.02,70.36,21400,0.0,1.0
2011-03-01,71.03,71.1,70.48,71.08,51900,71.03,71.1,70.48,71.08,51900,0.0,1.0
2011-03-02,70.61,71.1,70.31,71.1,18000,70.61,71.1,70.31,71.1,18000,0.0,1.0
2011-03-03,71.92,71.92,70.87,71.0,23000,71.92,71.92,70.87,71.0,23000,0.0,1.0
2011-03-04,70.88,71.85,70.53,71.85,13400,70.88,71.85,70.53,71.85,13400,0.0,1.0
2011-03-07,70.79,71.0,69.9,70.53,20600,70.79,71.0,69.9,70.53,20600,0.0,1.0
2011-03-08,70.85,71.61,70.59,70.68,28600,70.85,71.61,70.59,70.68,28600,0.0,1.0
2011-03-09,72.5,72.55,71.2,71.2,29700,72.5,72.55,71.2,71.2,29700,0.0,1.0
2011-03-10,69.8,71.93,69.71,71.93,21300,69.8,71.93,69.71,71.93,21300,0.0,1.0
2011-03-11,68.76,70.5,67.25,69.77,13900,68.76,70.5,67.25,69.77,13900,0.0,1.0
2011-03-14,68.1,69.13,67.79,67.85,28100,68.1,69.13,67.79,67.85,28100,0.0,1.0
2011-03-15,68.12,68.55,66.85,66.87,20800,68.12,68.55,66.85,66.87,20800,0.0,1.0
2011-03-16,68.17,68.31,67.23,67.8,20100,68.17,68.31,67.23,67.8,20100,0.0,1.0
2011-03-17,68.15,69.33,67.71,68.75,34800,68.15,69.33,67.71,68.75,34800,0.0,1.0
2011-03-18,68.57,68.81,68.26,68.26,27500,68.57,68.81,68.26,68.26,27500,0.0,1.0
2011-03-21,69.81,69.81,68.61,69.02,12600,69.81,69.81,68.61,69.02,12600,0.0,1.0
2011-03-22,69.91,70.0,69.48,69.8,7300,69.91,70.0,69.48,69.8,7300,0.0,1.0
2011-03-23,69.9,70.0,69.18,69.87,14300,69.9,70.0,69.18,69.87,14300,0.0,1.0
2011-03-24,69.66,70.0,69.005,70.0,22300,69.66,70.0,69.005,70.0,22300,0.0,1.0
2011-03-25,70.03,70.45,69.47,69.4701,19500,70.03,70.45,69.47,69.4701,19500,0.0,1.0
2011-03-28,69.7,70.0,69.51,70.0,11100,69.7,70.0,69.51,70.0,11100,0.0,1.0
2011-03-29,69.5,69.5,69.19,69.5,8800,69.5,69.5,69.19,69.5,8800,0.0,1.0
2011-03-30,69.78,70.1,69.34,69.61,22300,69.78,70.1,69.34,69.61,22300,0.0,1.0
2011-03-31,70.96,71.93,69.25,69.45,60000,70.96,71.93,69.25,69.45,60000,0.0,1.0
2011-04-01,74.41,75.0,71.0,71.0,39800,74.41,75.0,71.0,71.0,39800,0.0,1.0
2011-04-04,74.68,75.65,74.52,74.52,24300,74.68,75.65,74.52,74.52,24300,0.0,1.0
2011-04-05,75.34,75.34,74.1425,74.69,15400,75.34,75.34,74.1425,74.69,15400,0.0,1.0
2011-04-06,76.86,77.5,75.26,75.48,35400,76.86,77.5,75.26,75.48,35400,0.0,1.0
2011-04-07,76.52,77.044,75.4,76.87,29400,76.52,77.044,75.4,76.87,29400,0.0,1.0
2011-04-08,76.69,76.995,75.43,76.94,27600,76.69,76.995,75.43,76.94,27600,0.0,1.0
2011-04-11,76.18,78.1,75.83,76.67,25600,76.18,78.1,75.83,76.67,25600,0.0,1.0
2011-04-12,75.39,76.05,73.85,75.93,40600,75.39,76.05,73.85,75.93,40600,0.0,1.0
2011-04-13,75.11,76.05,74.43,75.65,47400,75.11,76.05,74.43,75.65,47400,0.0,1.0
2011-04-14,74.37,75.71,74.1675,74.42,41000,74.37,75.71,74.1675,74.42,41000,0.0,1.0
2011-04-15,77.38,77.6,73.86,74.18,40500,77.38,77.6,73.86,74.18,40500,0.0,1.0
2011-04-18,77.29,78.03,76.57,77.49,41400,77.29,78.03,76.57,77.49,41400,0.0,1.0
2011-04-19,76.33,77.71,75.91,77.71,62200,76.33,77.71,75.91,77.71,62200,0.0,1.0
2011-04-20,76.26,77.57,75.41,77.57,41100,76.26,77.57,75.41,77.57,41100,0.0,1.0
2011-04-21,76.55,76.64,75.95,76.64,25900,76.55,76.64,75.95,76.64,25900,0.0,1.0
2011-04-25,77.39,77.58,76.47,76.47,10600,77.39,77.58,76.47,76.47,10600,0.0,1.0
2011-04-26,77.8,79.37,77.68,77.68,61200,77.8,79.37,77.68,77.68,61200,0.0,1.0
2011-04-27,78.16,79.08,77.5,77.98,40000,78.16,79.08,77.5,77.98,40000,0.0,1.0
2011-04-28,78.19,78.43,77.84,78.0,16000,78.19,78.43,77.84,78.0,16000,0.0,1.0
2011-04-29,80.9,81.2499,78.22,78.22,36000,80.9,81.2499,78.22,78.22,36000,0.0,1.0
2011-05-02,80.05,82.29,79.91,81.4,26000,80.05,82.29,79.91,81.4,26000,0.0,1.0
2011-05-03,79.89,81.754,78.25,81.05,40000,79.89,81.754,78.25,81.05,40000,0.0,1.0
2011-05-04,78.61,79.75,78.29,79.75,26100,78.61,79.75,78.29,79.75,26100,0.0,1.0
2011-05-05,77.19,79.0,77.19,78.54,24900,77.19,79.0,77.19,78.54,24900,0.0,1.0
2011-05-06,76.4,78.45,76.18,78.09,74000,76.4,78.45,76.18,78.09,74000,0.0,1.0
2011-05-09,77.47,77.76,76.2,76.2,19000,77.47,77.76,76.2,76.2,19000,0.0,1.0
2011-05-10,78.03,78.39,77.56,78.1,26000,78.03,78.39,77.56,78.1,26000,0.0,1.0
2011-05-11,78.16,79.11,76.94,77.93,73700,78.16,79.11,76.94,77.93,73700,0.0,1.0
2011-05-12,79.73,81.13,77.58,77.58,46800,79.73,81.13,77.58,77.58,46800,0.0,1.0
2011-05-13,77.75,79.77,76.99,79.65,58000,77.75,79.77,76.99,79.65,58000,0.0,1.0
2011-05-16,76.15,78.45,76.04,77.62,65700,76.15,78.45,76.04,77.62,65700,0.0,1.0
2011-05-17,75.57,76.95,75.245,75.97,49300,75.57,76.95,75.245,75.97,49300,0.0,1.0
2011-05-18,75.97,76.79,75.62,76.26,19300,75.97,76.79,75.62,76.26,19300,0.0,1.0
2011-05-19,76.26,76.9899,75.58,76.3,17500,76.26,76.9899,75.58,76.3,17500,0.0,1.0
2011-05-20,75.5,76.63,75.5,75.87,15400,75.5,76.63,75.5,75.87,15400,0.0,1.0
2011-05-23,77.45,78.8754,75.03,75.13,55800,77.45,78.8754,75.03,75.13,55800,0.0,1.0
2011-05-24,76.32,78.2,75.47,78.2,48500,76.32,78.2,75.47,78.2,48500,0.0,1.0
2011-05-25,76.65,77.0,75.27,75.94,24600,76.65,77.0,75.27,75.94,24600,0.0,1.0
2011-05-26,76.86,77.57,75.76,76.04,11500,76.86,77.57,75.76,76.04,11500,0.0,1.0
2011-05-27,78.16,78.77,76.78,76.98,35600,78.16,78.77,76.78,76.98,35600,0.0,1.0
2011-05-31,80.0,80.16,77.47,78.59,45700,80.0,80.16,77.47,78.59,45700,0.0,1.0
2011-06-01,75.98,79.92,75.91,79.92,145000,75.98,79.92,75.91,79.92,145000,0.0,1.0
2011-06-02,76.18,77.289,75.62,76.17,43500,76.18,77.289,75.62,76.17,43500,0.0,1.0
2011-06-03,75.56,76.645,75.25,75.3,21000,75.56,76.645,75.25,75.3,21000,0.0,1.0
2011-06-06,76.52,76.96,75.01,75.6,32900,76.52,76.96,75.01,75.6,32900,0.0,1.0
2011-06-07,76.81,77.57,76.6,77.4,28200,76.81,77.57,76.6,77.4,28200,0.0,1.0
2011-06-08,76.31,77.47,76.23,76.65,17900,76.31,77.47,76.23,76.65,17900,0.0,1.0
2011-06-09,77.29,77.51,76.48,76.48,10000,77.29,77.51,76.48,76.48,10000,0.0,1.0
2011-06-10,75.81,77.37,75.74,77.09,56600,75.81,77.37,75.74,77.09,56600,0.0,1.0
2011-06-13,75.75,77.76,75.7127,76.29,26000,75.75,77.76,75.7127,76.29,26000,0.0,1.0
2011-06-14,78.02,78.21,75.82,76.17,42900,78.02,78.21,75.82,76.17,42900,0.0,1.0
2011-06-15,78.02,78.98,77.5,77.55,33300,78.02,78.98,77.5,77.55,33300,0.0,1.0
2011-06-16,78.69,78.98,77.68,77.91,27900,78.69,78.98,77.68,77.91,27900,0.0,1.0
2011-06-17,76.71,79.3,76.62,79.04,46700,76.71,79.3,76.62,79.04,46700,0.0,1.0
2011-06-20,79.35,79.67,76.66,76.8,58300,79.35,79.67,76.66,76.8,58300,0.0,1.0
2011-06-21,80.51,80.64,78.85,79.5,34800,80.51,80.64,78.85,79.5,34800,0.0,1.0
2011-06-22,80.21,80.69,79.82,80.21,21300,80.21,80.69,79.82,80.21,21300,0.0,1.0
2011-06-23,80.07,80.3,78.72,79.48,19700,80.07,80.3,78.72,79.48,19700,0.0,1.0
2011-06-24,77.98,80.3,77.07,80.3,221400,77.98,80.3,77.07,80.3,221400,0.0,1.0
2011-06-27,79.53,79.77,77.34,78.25,38800,79.53,79.77,77.34,78.25,38800,0.0,1.0
2011-06-28,80.71,80.71,79.6,80.0,33200,80.71,80.71,79.6,80.0,33200,0.0,1.0
2011-06-29,80.96,81.0,78.26,80.71,27300,80.96,81.0,78.26,80.71,27300,0.0,1.0
2011-06-30,84.47,84.5,80.88,81.0,63000,84.47,84.5,80.88,81.0,63000,0.0,1.0
2011-07-01,86.06,86.87,83.97,84.66,23400,86.06,86.87,83.97,84.66,23400,0.0,1.0
2011-07-05,85.25,85.98,84.31,85.98,57900,85.25,85.98,84.31,85.98,57900,0.0,1.0
2011-07-06,85.23,85.4573,84.47,85.45,45900,85.23,85.4573,84.47,85.45,45900,0.0,1.0
2011-07-07,85.28,86.06,84.56,85.49,36800,85.28,86.06,84.56,85.49,36800,0.0,1.0
2011-07-08,84.93,85.25,84.31,84.48,38800,84.93,85.25,84.31,84.48,38800,0.0,1.0
2011-07-11,83.01,84.77,82.49,84.36,47800,83.01,84.77,82.49,84.36,47800,0.0,1.0
2011-07-12,82.63,84.31,82.17,83.14,15900,82.63,84.31,82.17,83.14,15900,0.0,1.0
2011-07-13,83.53,83.99,82.68,82.71,15500,83.53,83.99,82.68,82.71,15500,0.0,1.0
2011-07-14,82.88,84.13,82.52,83.81,16900,82.88,84.13,82.52,83.81,16900,0.0,1.0
2011-07-15,82.97,83.94,82.16,82.92,15300,82.97,83.94,82.16,82.92,15300,0.0,1.0
2011-07-18,81.73,82.77,81.57,82.77,9500,81.73,82.77,81.57,82.77,9500,0.0,1.0
2011-07-19,82.0,82.29,81.72,82.29,15200,82.0,82.29,81.72,82.29,15200,0.0,1.0
2011-07-20,82.6,83.02,82.34,82.34,16400,82.6,83.02,82.34,82.34,16400,0.0,1.0
2011-07-21,84.04,84.62,81.63,83.24,25300,84.04,84.62,81.63,83.24,25300,0.0,1.0
2011-07-22,82.91,84.5,82.91,84.2,28200,82.91,84.5,82.91,84.2,28200,0.0,1.0
2011-07-25,82.51,84.14,82.25,82.28,22100,82.51,84.14,82.25,82.28,22100,0.0,1.0
2011-07-26,80.82,83.11,80.12,82.98,25600,80.82,83.11,80.12,82.98,25600,0.0,1.0
2011-07-27,78.12,80.76,77.52,80.76,18500,78.12,80.76,77.52,80.76,18500,0.0,1.0
2011-07-28,79.62,80.353,78.49,78.49,12900,79.62,80.353,78.49,78.49,12900,0.0,1.0
2011-07-29,79.31,80.0399,78.38,79.13,37300,79.31,80.0399,78.38,79.13,37300,0.0,1.0
2011-08-01,80.52,80.92,78.27,80.32,23600,80.52,80.92,78.27,80.32,23600,0.0,1.0
2011-08-02,78.76,82.08,78.266,80.5,84400,78.76,82.08,78.266,80.5,84400,0.0,1.0
2011-08-03,75.67,77.37,71.5,77.36,72300,75.67,77.37,71.5,77.36,72300,0.0,1.0
2011-08-04,75.0,76.15,74.25,75.0,52200,75.0,76.15,74.25,75.0,52200,0.0,1.0
2011-08-05,74.0,75.72,72.6591,75.21,50300,74.0,75.72,72.6591,75.21,50300,0.0,1.0
2011-08-08,71.51,74.95,70.75,72.66,95000,71.51,74.95,70.75,72.66,95000,0.0,1.0
2011-08-09,73.58,73.77,69.44,73.09,69000,73.58,73.77,69.44,73.09,69000,0.0,1.0
2011-08-10,68.68,73.33,68.0,72.71,49300,68.68,73.33,68.0,72.71,49300,0.0,1.0
2011-08-11,71.51,72.0,69.17,69.17,52100,71.51,72.0,69.17,69.17,52100,0.0,1.0
2011-08-12,71.77,72.86,71.07,72.13,27400,71.77,72.86,71.07,72.13,27400,0.0,1.0
2011-08-15,72.35,72.97,71.15,72.0,20400,72.35,72.97,71.15,72.0,20400,0.0,1.0
2011-08-16,71.34,72.04,70.29,71.85,43800,71.34,72.04,70.29,71.85,43800,0.0,1.0
2011-08-17,72.52,72.96,71.34,71.34,32200,72.52,72.96,71.34,71.34,32200,0.0,1.0
2011-08-18,67.61,71.03,65.69,71.03,59500,67.61,71.03,65.69,71.03,59500,0.0,1.0
2011-08-19,66.69,68.99,65.69,66.72,66100,66.69,68.99,65.69,66.72,66100,0.0,1.0
2011-08-22,65.52,68.02,64.15,68.02,43000,65.52,68.02,64.15,68.02,43000,0.0,1.0
2011-08-23,66.05,66.48,64.72,65.87,56700,66.05,66.48,64.72,65.87,56700,0.0,1.0
2011-08-24,67.31,67.58,65.01,65.85,53900,67.31,67.58,65.01,65.85,53900,0.0,1.0
2011-08-25,65.19,68.15,65.06,67.85,49600,65.19,68.15,65.06,67.85,49600,0.0,1.0
2011-08-26,65.87,66.02,65.01,65.16,40100,65.87,66.02,65.01,65.16,40100,0.0,1.0
2011-08-29,67.97,68.39,66.475,66.8,31000,67.97,68.39,66.475,66.8,31000,0.0,1.0
2011-08-30,68.25,68.58,66.87,67.87,26400,68.25,68.58,66.87,67.87,26400,0.0,1.0
2011-08-31,69.14,69.49,67.52,68.36,58600,69.14,69.49,67.52,68.36,58600,0.0,1.0
2011-09-01,68.48,70.73,67.37,69.3,37900,68.48,70.73,67.37,69.3,37900,0.0,1.0
2011-09-02,65.22,67.35,64.73,67.15,64500,65.22,67.35,64.73,67.15,64500,0.0,1.0
2011-09-06,65.56,65.79,63.73,63.73,56100,65.56,65.79,63.73,63.73,56100,0.0,1.0
2011-09-07,66.58,67.48,65.93,66.44,27900,66.58,67.48,65.93,66.44,27900,0.0,1.0
2011-09-08,65.16,67.17,64.81,66.0,17500,65.16,67.17,64.81,66.0,17500,0.0,1.0
2011-09-09,64.56,65.18,63.92,65.16,29800,64.56,65.18,63.92,65.16,29800,0.0,1.0
2011-09-12,65.07,65.68,64.0,64.72,29400,65.07,65.68,64.0,64.72,29400,0.0,1.0
2011-09-13,65.53,66.02,64.28,65.33,20800,65.53,66.02,64.28,65.33,20800,0.0,1.0
2011-09-14,66.94,67.5599,64.74,66.12,19700,66.94,67.5599,64.74,66.12,19700,0.0,1.0
2011-09-15,65.51,67.74,65.1,67.74,33800,65.51,67.74,65.1,67.74,33800,0.0,1.0
2011-09-16,64.7,66.02,64.52,66.02,61300,64.7,66.02,64.52,66.02,61300,0.0,1.0
2011-09-19,63.41,64.47,62.3,63.67,59100,63.41,64.47,62.3,63.67,59100,0.0,1.0
2011-09-20,61.63,64.57,61.52,63.75,37100,61.63,64.57,61.52,63.75,37100,0.0,1.0
2011-09-21,60.03,62.19,60.0,61.88,60000,60.03,62.19,60.0,61.88,60000,0.0,1.0
2011-09-22,57.63,59.91,56.55,59.34,61600,57.63,59.91,56.55,59.34,61600,0.0,1.0
2011-09-23,63.49,63.63,57.68,57.68,101700,63.49,63.63,57.68,57.68,101700,0.0,1.0
2011-09-26,64.39,64.55,61.72,63.49,56000,64.39,64.55,61.72,63.49,56000,0.0,1.0
2011-09-27,64.77,66.32,64.04,64.98,29900,64.77,66.32,64.04,64.98,29900,0.0,1.0
2011-09-28,62.47,66.58,62.44,65.14,34900,62.47,66.58,62.44,65.14,34900,0.0,1.0
2011-09-29,64.43,64.74,62.76,63.59,26100,64.43,64.74,62.76,63.59,26100,0.0,1.0
2011-09-30,64.36,65.38,63.26,63.75,51000,64.36,65.38,63.26,63.75,51000,0.0,1.0
2011-10-03,60.75,65.1,60.75,63.69,51400,60.75,65.1,60.75,63.69,51400,0.0,1.0
2011-10-04,65.1,65.7,60.09,60.6,59200,65.1,65.7,60.09,60.6,59200,0.0,1.0
2011-10-05,66.53,67.16,63.11,64.59,28600,66.53,67.16,63.11,64.59,28600,0.0,1.0
2011-10-06,67.6,67.69,65.72,66.68,15700,67.6,67.69,65.72,66.68,15700,0.0,1.0
2011-10-07,66.75,67.88,65.3,67.87,32400,66.75,67.88,65.3,67.87,32400,0.0,1.0
2011-10-10,68.58,68.64,66.89,68.3,20900,68.58,68.64,66.89,68.3,20900,0.0,1.0
2011-10-11,69.3,70.24,67.52,68.46,38000,69.3,70.24,67.52,68.46,38000,0.0,1.0
2011-10-12,67.4,70.13,66.98,70.13,44200,67.4,70.13,66.98,70.13,44200,0.0,1.0
2011-10-13,65.56,68.8,64.445,68.8,30600,65.56,68.8,64.445,68.8,30600,0.0,1.0
2011-10-14,65.0,66.27,64.27,66.02,27600,65.0,66.27,64.27,66.02,27600,0.0,1.0
2011-10-17,62.47,65.31,62.28,64.8,41000,62.47,65.31,62.28,64.8,41000,0.0,1.0
2011-10-18,64.39,64.79,62.96,62.97,37800,64.39,64.79,62.96,62.97,37800,0.0,1.0
2011-10-19,62.24,64.72,62.24,63.98,28900,62.24,64.72,62.24,63.98,28900,0.0,1.0
2011-10-20,62.74,63.43,61.43,62.36,21300,62.74,63.43,61.43,62.36,21300,0.0,1.0
2011-10-21,64.62,65.05,63.02,63.83,23000,64.62,65.05,63.02,63.83,23000,0.0,1.0
2011-10-24,67.59,68.13,64.95,64.95,18200,67.59,68.13,64.95,64.95,18200,0.0,1.0
2011-10-25,64.99,67.2,64.74,66.89,16600,64.99,67.2,64.74,66.89,16600,0.0,1.0
2011-10-26,66.92,67.17,64.77,66.06,28100,66.92,67.17,64.77,66.06,28100,0.0,1.0
2011-10-27,72.96,73.52,67.46,68.89,56900,72.96,73.52,67.46,68.89,56900,0.0,1.0
2011-10-28,72.09,72.69,71.58,72.39,23700,72.09,72.69,71.58,72.39,23700,0.0,1.0
2011-10-31,68.92,71.56,68.91,71.56,20100,68.92,71.56,68.91,71.56,20100,0.0,1.0
2011-11-01,67.78,68.84,65.91,66.57,43400,67.78,68.84,65.91,66.57,43400,0.0,1.0
2011-11-02,72.76,73.48,68.29,69.8,40100,72.76,73.48,68.29,69.8,40100,0.0,1.0
2011-11-03,76.93,77.5,71.79,73.75,23600,76.93,77.5,71.79,73.75,23600,0.0,1.0
2011-11-04,75.84,76.53,75.12,76.49,27500,75.84,76.53,75.12,76.49,27500,0.0,1.0
2011-11-07,76.62,76.73,74.46,75.93,16800,76.62,76.73,74.46,75.93,16800,0.0,1.0
2011-11-08,78.82,79.17,76.82,77.06,25200,78.82,79.17,76.82,77.06,25200,0.0,1.0
2011-11-09,76.01,78.24,75.55,77.2,28500,76.01,78.24,75.55,77.2,28500,0.0,1.0
2011-11-10,77.67,78.0,77.0,77.26,18300,77.67,78.0,77.0,77.26,18300,0.0,1.0
2011-11-11,79.16,79.23,77.29,78.22,19100,79.16,79.23,77.29,78.22,19100,0.0,1.0
2011-11-14,80.75,81.639,78.45,78.75,45700,80.75,81.639,78.45,78.75,45700,0.0,1.0
2011-11-15,82.56,82.87,78.05,80.73,39300,82.56,82.87,78.05,80.73,39300,0.0,1.0
2011-11-16,79.27,81.56,78.77,81.56,14000,79.27,81.56,78.77,81.56,14000,0.0,1.0
2011-11-17,77.28,80.15,76.78,79.23,21600,77.28,80.15,76.78,79.23,21600,0.0,1.0
2011-11-18,79.16,79.72,77.01,77.29,15300,79.16,79.72,77.01,77.29,15300,0.0,1.0
2011-11-21,76.81,78.82,76.81,77.64,29100,76.81,78.82,76.81,77.64,29100,0.0,1.0
2011-11-22,76.05,77.91,76.02,76.3,8600,76.05,77.91,76.02,76.3,8600,0.0,1.0
2011-11-23,73.99,75.79,73.77,75.79,21000,73.99,75.79,73.77,75.79,21000,0.0,1.0
2011-11-25,73.79,74.42,73.46,73.59,10000,73.79,74.42,73.46,73.59,10000,0.0,1.0
2011-11-28,75.95,77.66,69.52,75.86,22600,75.95,77.66,69.52,75.86,22600,0.0,1.0
2011-11-29,76.65,76.92,74.56,76.01,19100,76.65,76.92,74.56,76.01,19100,0.0,1.0
2011-11-30,82.01,82.01,76.16,78.99,86400,82.01,82.01,76.16,78.99,86400,0.0,1.0
2011-12-01,82.16,82.94,79.53,81.4,27900,82.16,82.94,79.53,81.4,27900,0.0,1.0
2011-12-02,84.56,86.54,82.87,83.09,32300,84.56,86.54,82.87,83.09,32300,0.0,1.0
2011-12-05,86.12,86.96,85.23,86.23,40700,86.12,86.96,85.23,86.23,40700,0.0,1.0
2011-12-06,87.0,87.41,85.36,86.67,29900,87.0,87.41,85.36,86.67,29900,0.0,1.0
2011-12-07,87.75,87.83,85.14,86.37,20100,87.75,87.83,85.14,86.37,20100,0.0,1.0
2011-12-08,85.5675,87.8492,85.14,86.78,27100,85.5675,87.8492,85.14,86.78,27100,0.0,1.0
2011-12-09,91.18,92.78,84.74,85.88,38400,91.18,92.78,84.74,85.88,38400,0.0,1.0
2011-12-12,92.14,92.89,88.72,89.56,48500,92.14,92.89,88.72,89.56,48500,0.0,1.0
2011-12-13,91.03,93.1,89.93,93.1,40400,91.03,93.1,89.93,93.1,40400,0.0,1.0
2011-12-14,84.56,90.58,84.55,90.58,27100,84.56,90.58,84.55,90.58,27100,0.0,1.0
2011-12-15,85.13,86.38,84.45,85.98,17200,85.13,86.38,84.45,85.98,17200,0.0,1.0
2011-12-16,85.85,86.5,84.05,85.96,63400,85.85,86.5,84.05,85.96,63400,0.0,1.0
2011-12-19,83.31,86.43,83.04,86.1,23200,83.31,86.43,83.04,86.1,23200,0.0,1.0
2011-12-20,85.07,85.56,83.0,84.89,29000,85.07,85.56,83.0,84.89,29000,0.0,1.0
2011-12-21,83.9,84.96,83.46,84.96,16500,83.9,84.96,83.46,84.96,16500,0.0,1.0
2011-12-22,84.1,85.1,83.91,84.44,18900,84.1,85.1,83.91,84.44,18900,0.0,1.0
2011-12-23,83.36,85.99,83.36,84.62,16700,83.36,85.99,83.36,84.62,16700,0.0,1.0
2011-12-27,84.02,84.94,83.52,83.62,24300,84.02,84.94,83.52,83.62,24300,0.0,1.0
2011-12-28,82.02,84.87,81.35,84.87,29400,82.02,84.87,81.35,84.87,29400,0.0,1.0
2011-12-29,82.44,83.01,81.22,81.97,12800,82.44,83.01,81.22,81.97,12800,0.0,1.0
2011-12-30,82.28,83.03,82.04,82.17,11500,82.28,83.03,82.04,82.17,11500,0.0,1.0
2012-01-03,81.46,84.11,81.13,84.11,34600,81.46,84.11,81.13,84.11,34600,0.0,1.0
2012-01-04,78.47,80.91,78.23,80.91,24200,78.47,80.91,78.23,80.91,24200,0.0,1.0
2012-01-05,78.94,79.249,76.95,78.47,21100,78.94,79.249,76.95,78.47,21100,0.0,1.0
2012-01-06,78.5,79.48,77.54,79.0,24100,78.5,79.48,77.54,79.0,24100,0.0,1.0
2012-01-09,78.91,79.62,77.99,78.97,27200,78.91,79.62,77.99,78.97,27200,0.0,1.0
2012-01-10,81.02,81.6211,80.08,80.08,26500,81.02,81.6211,80.08,80.08,26500,0.0,1.0
2012-01-11,80.21,81.82,79.35,80.62,9700,80.21,81.82,79.35,80.62,9700,0.0,1.0
2012-01-12,80.77,81.29,78.512,79.91,28900,80.77,81.29,78.512,79.91,28900,0.0,1.0
2012-01-13,80.4,81.08,79.71,79.71,16700,80.4,81.08,79.71,79.71,16700,0.0,1.0
2012-01-17,80.31,80.826,80.0,80.82,42400,80.31,80.826,80.0,80.82,42400,0.0,1.0
2012-01-18,81.6,81.77,80.05,80.53,22300,81.6,81.77,80.05,80.53,22300,0.0,1.0
2012-01-19,82.5,83.7,81.67,81.67,53700,82.5,83.7,81.67,81.67,53700,0.0,1.0
2012-01-20,83.19,83.68,82.24,82.24,14100,83.19,83.68,82.24,82.24,14100,0.0,1.0
2012-01-23,82.11,82.97,81.38,82.97,21600,82.11,82.97,81.38,82.97,21600,0.0,1.0
2012-01-24,81.62,81.74,80.5601,81.06,21400,81.62,81.74,80.5601,81.06,21400,0.0,1.0
2012-01-25,81.79,82.5,81.1217,81.9,21900,81.79,82.5,81.1217,81.9,21900,0.0,1.0
2012-01-26,81.82,82.58,81.425,81.85,20300,81.82,82.58,81.425,81.85,20300,0.0,1.0
2012-01-27,83.12,83.28,81.63,81.89,17500,83.12,83.28,81.63,81.89,17500,0.0,1.0
2012-01-30,82.94,83.3,81.465,82.98,25400,82.94,83.3,81.465,82.98,25400,0.0,1.0
2012-01-31,84.42,85.05,81.665,83.6,23900,84.42,85.05,81.665,83.6,23900,0.0,1.0
2012-02-01,87.31,87.91,83.95,84.47,31000,87.31,87.91,83.95,84.47,31000,0.0,1.0
2012-02-02,85.28,86.65,83.2,86.13,25200,85.28,86.65,83.2,86.13,25200,0.0,1.0
2012-02-03,92.58,95.8,86.0401,89.94,45600,92.58,95.8,86.0401,89.94,45600,0.0,1.0
2012-02-06,91.42,92.49,89.34,92.49,28800,91.42,92.49,89.34,92.49,28800,0.0,1.0
2012-02-07,93.05,93.49,90.6,91.86,31700,93.05,93.49,90.6,91.86,31700,0.0,1.0
2012-02-08,94.26,94.32,91.89,92.97,14200,94.26,94.32,91.89,92.97,14200,0.0,1.0
2012-02-09,94.37,94.7999,92.93,94.38,16300,94.37,94.7999,92.93,94.38,16300,0.0,1.0
2012-02-10,92.67,94.07,92.49,93.26,29200,92.67,94.07,92.49,93.26,29200,0.0,1.0
2012-02-13,94.89,95.0,92.7329,93.9,15200,94.89,95.0,92.7329,93.9,15200,0.0,1.0
2012-02-14,94.49,95.5,93.25,94.55,15600,94.49,95.5,93.25,94.55,15600,0.0,1.0
2012-02-15,92.99,95.325,92.76,94.91,15200,92.99,95.325,92.76,94.91,15200,0.0,1.0
2012-02-16,96.4,96.5495,92.75,92.75,16800,96.4,96.5495,92.75,92.75,16800,0.0,1.0
2012-02-17,95.3,96.9929,94.9,96.43,16300,95.3,96.9929,94.9,96.43,16300,0.0,1.0
2012-02-21,95.8,95.94,94.145,94.99,21700,95.8,95.94,94.145,94.99,21700,0.0,1.0
2012-02-22,97.45,98.65,94.2,95.14,28600,97.45,98.65,94.2,95.14,28600,0.0,1.0
2012-02-23,98.62,100.75,96.21,96.97,65900,98.62,100.75,96.21,96.97,65900,0.0,1.0
2012-02-24,98.69,99.98,98.62,98.98,15100,98.69,99.98,98.62,98.98,15100,0.0,1.0
2012-02-27,98.65,99.11,96.01,98.53,22600,98.65,99.11,96.01,98.53,22600,0.0,1.0
2012-02-28,97.17,99.16,96.05,98.02,40800,97.17,99.16,96.05,98.02,40800,0.0,1.0
2012-02-29,96.26,97.735,96.16,96.58,27200,96.26,97.735,96.16,96.58,27200,0.0,1.0
2012-03-01,95.37,97.06,95.34,96.96,21500,95.37,97.06,95.34,96.96,21500,0.0,1.0
2012-03-02,91.81,95.744,91.09,95.47,36100,91.81,95.744,91.09,95.47,36100,0.0,1.0
2012-03-05,95.09,95.47,90.02,91.26,32600,95.09,95.47,90.02,91.26,32600,0.0,1.0
2012-03-06,92.41,94.84,92.04,94.0,24800,92.41,94.84,92.04,94.0,24800,0.0,1.0
2012-03-07,93.57,93.91,92.25,93.44,14100,93.57,93.91,92.25,93.44,14100,0.0,1.0
2012-03-08,95.45,95.8,92.53,94.3,23800,95.45,95.8,92.53,94.3,23800,0.0,1.0
2012-03-09,98.16,99.12,94.99,95.76,48900,98.16,99.12,94.99,95.76,48900,0.0,1.0
2012-03-12,97.95,99.09,96.85,98.25,29300,97.95,99.09,96.85,98.25,29300,0.0,1.0
2012-03-13,99.87,100.0,97.51,98.95,84500,99.87,100.0,97.51,98.95,84500,0.0,1.0
2012-03-14,97.72,99.87,97.52,99.34,17900,97.72,99.87,97.52,99.34,17900,0.0,1.0
2012-03-15,99.71,99.71,96.29,97.99,19900,99.71,99.71,96.29,97.99,19900,0.0,1.0
2012-03-16,99.5,100.95,98.75,99.96,27800,99.5,100.95,98.75,99.96,27800,0.0,1.0
2012-03-19,101.5,102.84,99.2,99.83,31500,101.5,102.84,99.2,99.83,31500,0.0,1.0
2012-03-20,101.52,103.42,99.57,101.31,35700,101.52,103.42,99.57,101.31,35700,0.0,1.0
2012-03-21,102.73,102.9399,100.98,102.36,40200,102.73,102.9399,100.98,102.36,40200,0.0,1.0
2012-03-22,102.22,104.49,101.53,101.97,67700,102.22,104.49,101.53,101.97,67700,0.0,1.0
2012-03-23,104.68,104.8999,101.22,102.74,24800,104.68,104.8999,101.22,102.74,24800,0.0,1.0
2012-03-26,106.5,107.09,102.972,105.25,66100,106.5,107.09,102.972,105.25,66100,0.0,1.0
2012-03-27,102.51,106.7,102.28,106.21,64800,102.51,106.7,102.28,106.21,64800,0.0,1.0
2012-03-28,101.78,103.06,100.79,102.47,43600,101.78,103.06,100.79,102.47,43600,0.0,1.0
2012-03-29,100.63,101.66,100.1,100.46,31900,100.63,101.66,100.1,100.46,31900,0.0,1.0
2012-03-30,101.01,101.97,99.5701,101.9,35200,101.01,101.97,99.5701,101.9,35200,0.0,1.0
2012-04-02,100.54,101.81,99.92,100.4,35400,100.54,101.81,99.92,100.4,35400,0.0,1.0
2012-04-03,98.78,100.7774,98.53,100.12,16300,98.78,100.7774,98.53,100.12,16300,0.0,1.0
2012-04-04,97.76,98.66,97.1,98.0,34000,97.76,98.66,97.1,98.0,34000,0.0,1.0
2012-04-05,99.07,99.7,97.06,97.18,11600,99.07,99.7,97.06,97.18,11600,0.0,1.0
2012-04-09,95.64,98.755,95.0,97.05,28700,95.64,98.755,95.0,97.05,28700,0.0,1.0
2012-04-10,93.91,96.34,91.91,95.64,62100,93.91,96.34,91.91,95.64,62100,0.0,1.0
2012-04-11,95.47,95.91,93.56,94.75,23300,95.47,95.91,93.56,94.75,23300,0.0,1.0
2012-04-12,94.22,96.15,93.898,95.3,25600,94.22,96.15,93.898,95.3,25600,0.0,1.0
2012-04-13,92.01,94.0399,91.73,94.01,18700,92.01,94.0399,91.73,94.01,18700,0.0,1.0
2012-04-16,95.11,96.87,92.54,92.54,22400,95.11,96.87,92.54,92.54,22400,0.0,1.0
2012-04-17,94.29,96.224,93.5,95.43,40500,94.29,96.224,93.5,95.43,40500,0.0,1.0
2012-04-18,93.72,94.86,93.14,94.31,10800,93.72,94.86,93.14,94.31,10800,0.0,1.0
2012-04-19,91.985,94.32,91.9207,92.536,14400,91.985,94.32,91.9207,92.536,14400,0.0,1.0
2012-04-20,93.98,94.13,92.25,93.71,24400,93.98,94.13,92.25,93.71,24400,0.0,1.0
2012-04-23,92.23,93.02,90.95,92.42,21000,92.23,93.02,90.95,92.42,21000,0.0,1.0
2012-04-24,93.83,94.27,91.98,92.07,12900,93.83,94.27,91.98,92.07,12900,0.0,1.0
2012-04-25,94.71,95.39,93.89,94.94,9900,94.71,95.39,93.89,94.94,9900,0.0,1.0
2012-04-26,95.62,96.16,94.08,95.19,14400,95.62,96.16,94.08,95.19,14400,0.0,1.0
2012-04-27,95.95,95.95,94.4,95.6,8800,95.95,95.95,94.4,95.6,8800,0.0,1.0
2012-04-30,94.03,95.88,93.86,95.33,10000,94.03,95.88,93.86,95.33,10000,0.0,1.0
2012-05-01,94.75,95.95,93.55,94.21,12000,94.75,95.95,93.55,94.21,12000,0.0,1.0
2012-05-02,93.52,93.66,90.9101,93.66,14100,93.52,93.66,90.9101,93.66,14100,0.0,1.0
2012-05-03,87.86,92.76,86.4,92.76,29000,87.86,92.76,86.4,92.76,29000,0.0,1.0
2012-05-04,84.77,89.08,84.22,88.54,105200,84.77,89.08,84.22,88.54,105200,0.0,1.0
2012-05-07,86.79,87.2,84.41,85.07,57000,86.79,87.2,84.41,85.07,57000,0.0,1.0
2012-05-08,88.36,88.59,85.79,85.79,34600,88.36,88.59,85.79,85.79,34600,0.0,1.0
2012-05-09,87.7,88.28,87.7,87.89,15000,87.7,88.28,87.7,87.89,15000,0.0,1.0
2012-05-10,85.61,88.49,84.96,88.49,29000,85.61,88.49,84.96,88.49,29000,0.0,1.0
2012-05-11,87.99,89.935,84.73,84.73,32000,87.99,89.935,84.73,84.73,32000,0.0,1.0
2012-05-14,84.86,87.53,84.76,86.83,21500,84.86,87.53,84.76,86.83,21500,0.0,1.0
2012-05-15,86.14,88.44,84.03,84.03,41000,86.14,88.44,84.03,84.03,41000,0.0,1.0
2012-05-16,86.76,88.15,86.73,87.09,14400,86.76,88.15,86.73,87.09,14400,0.0,1.0
2012-05-17,84.68,87.48,84.68,85.93,19800,84.68,87.48,84.68,85.93,19800,0.0,1.0
2012-05-18,86.09,87.06,84.81,84.81,32400,86.09,87.06,84.81,84.81,32400,0.0,1.0
2012-05-21,86.72,87.67,86.13,86.13,27200,86.72,87.67,86.13,86.13,27200,0.0,1.0
2012-05-22,86.3,87.4,86.05,86.91,15000,86.3,87.4,86.05,86.91,15000,0.0,1.0
2012-05-23,88.05,88.15,85.41,86.02,17000,88.05,88.15,85.41,86.02,17000,0.0,1.0
2012-05-24,89.06,90.21,87.18,88.36,25600,89.06,90.21,87.18,88.36,25600,0.0,1.0
2012-05-25,87.78,89.23,87.6,89.2,9200,87.78,89.23,87.6,89.2,9200,0.0,1.0
2012-05-29,86.34,88.18,86.0,88.15,23800,86.34,88.18,86.0,88.15,23800,0.0,1.0
2012-05-30,84.45,88.0,84.28,85.55,33800,84.45,88.0,84.28,85.55,33800,0.0,1.0
2012-05-31,84.74,86.189,83.19,84.76,31800,84.74,86.189,83.19,84.76,31800,0.0,1.0
2012-06-01,81.05,84.47,80.54,83.18,41300,81.05,84.47,80.54,83.18,41300,0.0,1.0
2012-06-04,80.12,81.79,80.0,81.21,33800,80.12,81.79,80.0,81.21,33800,0.0,1.0
2012-06-05,81.92,82.0,80.01,80.12,38900,81.92,82.0,80.01,80.12,38900,0.0,1.0
2012-06-06,84.62,85.47,82.5,83.0,34000,84.62,85.47,82.5,83.0,34000,0.0,1.0
2012-06-07,85.02,85.87,83.84,85.6,117700,85.02,85.87,83.84,85.6,117700,0.0,1.0
2012-06-08,84.85,85.11,84.03,84.21,114600,84.85,85.11,84.03,84.21,114600,0.0,1.0
2012-06-11,83.69,85.3,83.43,85.25,92000,83.69,85.3,83.43,85.25,92000,0.0,1.0
2012-06-12,85.82,86.0,83.88,84.44,41800,85.82,86.0,83.88,84.44,41800,0.0,1.0
2012-06-13,85.7,87.37,84.89,85.44,51300,85.7,87.37,84.89,85.44,51300,0.0,1.0
2012-06-14,86.04,86.68,85.18,86.0,51800,86.04,86.68,85.18,86.0,51800,0.0,1.0
2012-06-15,86.16,86.47,85.01,85.68,52900,86.16,86.47,85.01,85.68,52900,0.0,1.0
2012-06-18,84.7,86.28,84.44,85.5,32500,84.7,86.28,84.44,85.5,32500,0.0,1.0
2012-06-19,86.0,86.5,85.03,85.44,27200,86.0,86.5,85.03,85.44,27200,0.0,1.0
2012-06-20,84.89,86.18,84.39,86.18,6100,84.89,86.18,84.39,86.18,6100,0.0,1.0
2012-06-21,83.61,84.97,82.65,84.97,21800,83.61,84.97,82.65,84.97,21800,0.0,1.0
2012-06-22,84.02,84.9,83.61,83.79,173400,84.02,84.9,83.61,83.79,173400,0.0,1.0
2012-06-25,83.44,84.37,83.11,83.11,16800,83.44,84.37,83.11,83.11,16800,0.0,1.0
2012-06-26,83.32,84.28,83.2,83.54,18600,83.32,84.28,83.2,83.54,18600,0.0,1.0
2012-06-27,82.91,83.71,82.13,83.2,31600,82.91,83.71,82.13,83.2,31600,0.0,1.0
2012-06-28,82.99,83.46,81.68,82.3,22200,82.99,83.46,81.68,82.3,22200,0.0,1.0
2012-06-29,84.43,84.87,83.062,84.68,25600,84.43,84.87,83.062,84.68,25600,0.0,1.0
2012-07-02,92.69,92.69,83.82,83.82,61000,92.69,92.69,83.82,83.82,61000,0.0,1.0
2012-07-03,93.41,95.96,91.97,92.23,24800,93.41,95.96,91.97,92.23,24800,0.0,1.0
2012-07-05,94.0,95.3,92.41,92.73,13900,94.0,95.3,92.41,92.73,13900,0.0,1.0
2012-07-06,91.95,93.12,90.15,92.53,16400,91.95,93.12,90.15,92.53,16400,0.0,1.0
2012-07-09,93.1,93.76,91.61,91.61,11500,93.1,93.76,91.61,91.61,11500,0.0,1.0
2012-07-10,92.33,93.67,91.17,93.4,41600,92.33,93.67,91.17,93.4,41600,0.0,1.0
2012-07-11,92.05,92.5,90.82,92.22,32900,92.05,92.5,90.82,92.22,32900,0.0,1.0
2012-07-12,92.16,92.98,90.6701,91.12,30700,92.16,92.98,90.6701,91.12,30700,0.0,1.0
2012-07-13,94.99,95.0,90.22,92.29,80700,94.99,95.0,90.22,92.29,80700,0.0,1.0
2012-07-16,94.2,95.0,94.01,94.99,11800,94.2,95.0,94.01,94.99,11800,0.0,1.0
2012-07-17,97.48,97.96,94.62,94.9,42400,97.48,97.96,94.62,94.9,42400,0.0,1.0
2012-07-18,98.46,99.27,97.07,97.07,22200,98.46,99.27,97.07,97.07,22200,0.0,1.0
2012-07-19,98.27,98.56,97.62,98.43,21600,98.27,98.56,97.62,98.43,21600,0.0,1.0
2012-07-20,97.37,98.465,97.2801,97.44,16200,97.37,98.465,97.2801,97.44,16200,0.0,1.0
2012-07-23,94.96,96.09,94.28,96.05,12300,94.96,96.09,94.28,96.05,12300,0.0,1.0
2012-07-24,94.69,96.16,93.84,95.43,21600,94.69,96.16,93.84,95.43,21600,0.0,1.0
2012-07-25,94.39,96.6,94.1,95.46,15000,94.39,96.6,94.1,95.46,15000,0.0,1.0
2012-07-26,94.56,97.44,94.0,95.57,14800,94.56,97.44,94.0,95.57,14800,0.0,1.0
2012-07-27,96.86,97.31,94.56,95.0,34500,96.86,97.31,94.56,95.0,34500,0.0,1.0
2012-07-30,97.15,98.24,96.01,96.52,24900,97.15,98.24,96.01,96.52,24900,0.0,1.0
2012-07-31,95.86,97.72,95.33,97.22,12300,95.86,97.72,95.33,97.22,12300,0.0,1.0
2012-08-01,96.93,99.43,95.98,96.04,32500,96.93,99.43,95.98,96.04,32500,0.0,1.0
2012-08-02,97.6,98.6,94.38,95.33,28400,97.6,98.6,94.38,95.33,28400,0.0,1.0
2012-08-03,100.98,101.65,97.97,100.03,33600,100.98,101.65,97.97,100.03,33600,0.0,1.0
2012-08-06,101.4,104.3399,99.61,100.27,47400,101.4,104.3399,99.61,100.27,47400,0.0,1.0
2012-08-07,101.25,101.84,100.3,101.49,32000,101.25,101.84,100.3,101.49,32000,0.0,1.0
2012-08-08,102.24,104.97,100.02,100.02,52100,102.24,104.97,100.02,100.02,52100,0.0,1.0
2012-08-09,100.69,102.78,100.02,102.5,22200,100.69,102.78,100.02,102.5,22200,0.0,1.0
2012-08-10,102.33,102.59,98.14,100.89,13900,102.33,102.59,98.14,100.89,13900,0.0,1.0
2012-08-13,100.7,102.48,97.9802,101.86,11800,100.7,102.48,97.9802,101.86,11800,0.0,1.0
2012-08-14,99.72,102.33,99.02,101.05,5900,99.72,102.33,99.02,101.05,5900,0.0,1.0
2012-08-15,99.56,100.96,98.99,99.68,5900,99.56,100.96,98.99,99.68,5900,0.0,1.0
2012-08-16,100.78,101.74,98.21,100.34,22300,100.78,101.74,98.21,100.34,22300,0.0,1.0
2012-08-17,100.29,101.21,99.75,100.33,10600,100.29,101.21,99.75,100.33,10600,0.0,1.0
2012-08-20,99.48,100.63,98.3,100.32,10200,99.48,100.63,98.3,100.32,10200,0.0,1.0
2012-08-21,97.35,99.5,96.84,98.6,12800,97.35,99.5,96.84,98.6,12800,0.0,1.0
2012-08-22,97.24,97.695,95.96,97.07,11100,97.24,97.695,95.96,97.07,11100,0.0,1.0
2012-08-23,96.29,97.27,94.78,97.27,11200,96.29,97.27,94.78,97.27,11200,0.0,1.0
2012-08-24,96.7,96.85,95.21,95.66,8200,96.7,96.85,95.21,95.66,8200,0.0,1.0
2012-08-27,97.57,97.69,96.4,97.41,8500,97.57,97.69,96.4,97.41,8500,0.0,1.0
2012-08-28,98.06,98.585,96.59,97.17,11100,98.06,98.585,96.59,97.17,11100,0.0,1.0
2012-08-29,99.0,99.34,96.85,97.06,13000,99.0,99.34,96.85,97.06,13000,0.0,1.0
2012-08-30,98.05,99.0,97.5315,98.12,8800,98.05,99.0,97.5315,98.12,8800,0.0,1.0
2012-08-31,98.46,99.58,97.65,98.75,16100,98.46,99.58,97.65,98.75,16100,0.0,1.0
2012-09-04,101.33,102.67,98.25,98.45,41000,101.33,102.67,98.25,98.45,41000,0.0,1.0
2012-09-05,99.48,101.75,98.9701,101.01,30900,99.48,101.75,98.9701,101.01,30900,0.0,1.0
2012-09-06,91.09,92.5,89.94,92.5,208200,91.09,92.5,89.94,92.5,208200,0.0,1.0
2012-09-07,90.0,92.17,88.95,91.25,86400,90.0,92.17,88.95,91.25,86400,0.0,1.0
2012-09-10,91.1,91.885,90.0,90.0,34800,91.1,91.885,90.0,90.0,34800,0.0,1.0
2012-09-11,90.61,91.48,90.074,90.65,21400,90.61,91.48,90.074,90.65,21400,0.0,1.0
2012-09-12,90.56,91.3683,90.06,91.17,13100,90.56,91.3683,90.06,91.17,13100,0.0,1.0
2012-09-13,90.61,91.39,90.12,91.13,37600,90.61,91.39,90.12,91.13,37600,0.0,1.0
2012-09-14,90.45,91.12,89.051,91.12,42400,90.45,91.12,89.051,91.12,42400,0.0,1.0
2012-09-17,90.26,90.78,90.08,90.44,45200,90.26,90.78,90.08,90.44,45200,0.0,1.0
2012-09-18,90.05,90.67,89.79,90.67,32600,90.05,90.67,89.79,90.67,32600,0.0,1.0
2012-09-19,89.47,90.1,88.02,90.1,64700,89.47,90.1,88.02,90.1,64700,0.0,1.0
2012-09-20,89.29,89.42,88.69,88.77,20200,89.29,89.42,88.69,88.77,20200,0.0,1.0
2012-09-21,89.99,89.99,89.1,89.98,103800,89.99,89.99,89.1,89.98,103800,0.0,1.0
2012-09-24,89.08,89.97,88.9517,89.9,27100,89.08,89.97,88.9517,89.9,27100,0.0,1.0
2012-09-25,87.57,90.22,87.42,89.43,41100,87.57,90.22,87.42,89.43,41100,0.0,1.0
2012-09-26,86.72,88.11,86.38,88.11,24600,86.72,88.11,86.38,88.11,24600,0.0,1.0
2012-09-27,87.0,87.965,86.35,87.48,22000,87.0,87.965,86.35,87.48,22000,0.0,1.0
2012-09-28,85.51,87.245,84.9025,86.42,13700,85.51,87.245,84.9025,86.42,13700,0.0,1.0
2012-10-01,85.93,87.13,85.38,85.38,24800,85.93,87.13,85.38,85.38,24800,0.0,1.0
2012-10-02,85.33,86.73,82.4,86.73,23100,85.33,86.73,82.4,86.73,23100,0.0,1.0
2012-10-03,85.58,86.67,84.45,85.35,25800,85.58,86.67,84.45,85.35,25800,0.0,1.0
2012-10-04,86.32,86.5198,85.5,85.94,18700,86.32,86.5198,85.5,85.94,18700,0.0,1.0
2012-10-05,85.51,87.015,85.07,86.41,38700,85.51,87.015,85.07,86.41,38700,0.0,1.0
2012-10-08,85.24,85.95,84.6,85.61,11700,85.24,85.95,84.6,85.61,11700,0.0,1.0
2012-10-09,84.77,85.79,84.01,85.5,15300,84.77,85.79,84.01,85.5,15300,0.0,1.0
2012-10-10,84.2,85.02,84.0,84.65,37900,84.2,85.02,84.0,84.65,37900,0.0,1.0
2012-10-11,84.1,84.84,83.1,84.84,33800,84.1,84.84,83.1,84.84,33800,0.0,1.0
2012-10-12,86.69,87.395,84.4,84.4,24000,86.69,87.395,84.4,84.4,24000,0.0,1.0
2012-10-15,87.78,87.94,86.61,87.15,54000,87.78,87.94,86.61,87.15,54000,0.0,1.0
2012-10-16,87.12,88.0,86.61,88.0,30200,87.12,88.0,86.61,88.0,30200,0.0,1.0
2012-10-17,87.05,87.77,86.34,87.32,25500,87.05,87.77,86.34,87.32,25500,0.0,1.0
2012-10-18,85.62,87.725,85.62,87.56,21600,85.62,87.725,85.62,87.56,21600,0.0,1.0
2012-10-19,84.42,86.385,83.54,85.05,19900,84.42,86.385,83.54,85.05,19900,0.0,1.0
2012-10-22,84.5,85.12,83.818,84.45,14900,84.5,85.12,83.818,84.45,14900,0.0,1.0
2012-10-23,83.95,84.35,83.115,84.19,15900,83.95,84.35,83.115,84.19,15900,0.0,1.0
2012-10-24,82.47,84.58,81.69,84.58,36300,82.47,84.58,81.69,84.58,36300,0.0,1.0
2012-10-25,83.03,83.4798,82.1,83.12,15500,83.03,83.4798,82.1,83.12,15500,0.0,1.0
2012-10-26,82.69,83.32,81.81,82.68,31900,82.69,83.32,81.81,82.68,31900,0.0,1.0
2012-10-31,81.65,82.88,80.4,82.5,38500,81.65,82.88,80.4,82.5,38500,0.0,1.0
2012-11-01,83.28,83.78,81.22,82.12,56300,83.28,83.78,81.22,82.12,56300,0.0,1.0
2012-11-02,81.58,83.79,80.47,83.79,56000,81.58,83.79,80.47,83.79,56000,0.0,1.0
2012-11-05,82.3,82.8,80.62,81.58,30600,82.3,82.8,80.62,81.58,30600,0.0,1.0
2012-11-06,86.3,86.35,82.35,82.75,45500,86.3,86.35,82.35,82.75,45500,0.0,1.0
2012-11-07,82.72,86.5,82.02,85.95,40400,82.72,86.5,82.02,85.95,40400,0.0,1.0
2012-11-08,85.05,85.84,82.37,82.37,29200,85.05,85.84,82.37,82.37,29200,0.0,1.0
2012-11-09,85.04,86.1,84.53,84.94,24800,85.04,86.1,84.53,84.94,24800,0.0,1.0
2012-11-12,85.11,86.52,85.11,85.11,31500,85.11,86.52,85.11,85.11,31500,0.0,1.0
2012-11-13,85.48,86.61,84.89,84.98,28500,85.48,86.61,84.89,84.98,28500,0.0,1.0
2012-11-14,84.14,86.19,83.97,85.44,51900,84.14,86.19,83.97,85.44,51900,0.0,1.0
2012-11-15,84.4,85.7,83.01,84.4,32900,84.4,85.7,83.01,84.4,32900,0.0,1.0
2012-11-16,86.005,86.3,83.3,84.05,38400,86.005,86.3,83.3,84.05,38400,0.0,1.0
2012-11-19,85.52,86.54,84.52,86.21,29100,85.52,86.54,84.52,86.21,29100,0.0,1.0
2012-11-20,85.45,86.43,84.98,85.12,28400,85.45,86.43,84.98,85.12,28400,0.0,1.0
2012-11-21,85.8,86.9,84.99,85.92,175500,85.8,86.9,84.99,85.92,175500,0.0,1.0
2012-11-23,89.08,89.29,86.12,86.12,14300,89.08,89.29,86.12,86.12,14300,0.0,1.0
2012-11-26,89.81,91.15,88.4,88.64,25300,89.81,91.15,88.4,88.64,25300,0.0,1.0
2012-11-27,89.45,90.63,89.38,90.01,21600,89.45,90.63,89.38,90.01,21600,0.0,1.0
2012-11-28,91.09,91.59,88.98,89.38,23200,91.09,91.59,88.98,89.38,23200,0.0,1.0
2012-11-29,92.96,93.2,91.21,91.95,41100,92.96,93.2,91.21,91.95,41100,0.0,1.0
2012-11-30,92.26,93.34,91.15,93.34,49300,92.26,93.34,91.15,93.34,49300,0.0,1.0
2012-12-03,89.78,91.893,88.62,91.37,22600,89.78,91.893,88.62,91.37,22600,0.0,1.0
2012-12-04,91.54,91.87,88.66,90.15,24100,91.54,91.87,88.66,90.15,24100,0.0,1.0
2012-12-05,91.76,92.35,90.65,91.93,18600,91.76,92.35,90.65,91.93,18600,0.0,1.0
2012-12-06,91.01,92.09,90.38,90.91,13000,91.01,92.09,90.38,90.91,13000,0.0,1.0
2012-12-07,91.25,91.475,90.89,91.42,15300,91.25,91.475,90.89,91.42,15300,0.0,1.0
2012-12-10,92.36,92.935,90.01,90.55,30500,92.36,92.935,90.01,90.55,30500,0.0,1.0
2012-12-11,92.8,93.03,91.56,91.56,32200,92.8,93.03,91.56,91.56,32200,0.0,1.0
2012-12-12,93.11,93.99,92.32,93.0,41900,93.11,93.99,92.32,93.0,41900,0.0,1.0
2012-12-13,93.25,94.0,92.1,92.53,42600,93.25,94.0,92.1,92.53,42600,0.0,1.0
2012-12-14,94.67,95.09,93.14,93.33,28400,94.67,95.09,93.14,93.33,28400,0.0,1.0
2012-12-17,95.31,95.9999,94.63,94.75,24800,95.31,95.9999,94.63,94.75,24800,0.0,1.0
2012-12-18,94.58,95.43,93.51,95.43,64400,94.58,95.43,93.51,95.43,64400,0.0,1.0
2012-12-19,96.63,97.0,94.57,94.74,29300,96.63,97.0,94.57,94.74,29300,0.0,1.0
2012-12-20,97.57,97.6,95.78,96.98,21900,97.57,97.6,95.78,96.98,21900,0.0,1.0
2012-12-21,98.59,98.78,95.21,97.19,76000,98.59,98.78,95.21,97.19,76000,0.0,1.0
2012-12-24,99.23,99.5,98.0,98.37,13300,99.23,99.5,98.0,98.37,13300,0.0,1.0
2012-12-26,99.01,99.72,97.72,99.72,76200,99.01,99.72,97.72,99.72,76200,0.0,1.0
2012-12-27,98.58,99.22,98.05,98.79,34600,98.58,99.22,98.05,98.79,34600,0.0,1.0
2012-12-28,99.64,100.38,98.44,98.45,27600,99.64,100.38,98.44,98.45,27600,0.0,1.0
2012-12-31,101.68,102.58,98.27,99.63,68700,101.68,102.58,98.27,99.63,68700,0.0,1.0
2013-01-02,103.35,104.22,102.55,102.55,37400,103.35,104.22,102.55,102.55,37400,0.0,1.0
2013-01-03,103.0,103.4,102.04,103.17,31600,103.0,103.4,102.04,103.17,31600,0.0,1.0
2013-01-04,104.24,104.64,102.91,103.57,24000,104.24,104.64,102.91,103.57,24000,0.0,1.0
2013-01-07,105.07,105.69,102.57,103.32,15000,105.07,105.69,102.57,103.32,15000,0.0,1.0
2013-01-08,105.09,105.87,104.52,104.68,31400,105.09,105.87,104.52,104.68,31400,0.0,1.0
2013-01-09,106.26,106.58,104.8,105.24,24100,106.26,106.58,104.8,105.24,24100,0.0,1.0
2013-01-10,105.51,106.24,104.94,106.24,15900,105.51,106.24,104.94,106.24,15900,0.0,1.0
2013-01-11,104.5,105.75,102.87,105.54,14800,104.5,105.75,102.87,105.54,14800,0.0,1.0
2013-01-14,102.4,103.93,101.5,103.93,18600,102.4,103.93,101.5,103.93,18600,0.0,1.0
2013-01-15,102.93,103.5,98.81,101.74,23700,102.93,103.5,98.81,101.74,23700,0.0,1.0
2013-01-16,102.19,102.93,101.0,102.43,12700,102.19,102.93,101.0,102.43,12700,0.0,1.0
2013-01-17,101.41,102.5,100.332,102.17,23400,101.41,102.5,100.332,102.17,23400,0.0,1.0
2013-01-18,98.92,101.51,98.63,101.1,33300,98.92,101.51,98.63,101.1,33300,0.0,1.0
2013-01-22,99.25,99.39,95.5402,98.62,28600,99.25,99.39,95.5402,98.62,28600,0.0,1.0
2013-01-23,99.53,99.7,97.85,99.49,30400,99.53,99.7,97.85,99.49,30400,0.0,1.0
2013-01-24,98.65,100.0,98.21,99.53,26300,98.65,100.0,98.21,99.53,26300,0.0,1.0
2013-01-25,97.41,98.77,97.14,98.77,21300,97.41,98.77,97.14,98.77,21300,0.0,1.0
2013-01-28,96.96,97.96,96.38,97.66,54000,96.96,97.96,96.38,97.66,54000,0.0,1.0
2013-01-29,97.29,97.87,96.35,97.06,33100,97.29,97.87,96.35,97.06,33100,0.0,1.0
2013-01-30,97.2,97.75,96.26,97.19,31300,97.2,97.75,96.26,97.19,31300,0.0,1.0
2013-01-31,99.57,100.0,97.69,97.72,47600,99.57,100.0,97.69,97.72,47600,0.0,1.0
2013-02-01,100.56,100.56,99.185,99.88,45300,100.56,100.56,99.185,99.88,45300,0.0,1.0
2013-02-04,105.78,107.35,100.0,100.39,67100,105.78,107.35,100.0,100.39,67100,0.0,1.0
2013-02-05,106.98,107.58,105.84,105.88,71400,106.98,107.58,105.84,105.88,71400,0.0,1.0
2013-02-06,107.02,107.73,105.5,106.83,57200,107.02,107.73,105.5,106.83,57200,0.0,1.0
2013-02-07,106.49,107.51,105.7,107.28,35400,106.49,107.51,105.7,107.28,35400,0.0,1.0
2013-02-08,107.43,108.0,106.95,106.95,39600,107.43,108.0,106.95,106.95,39600,0.0,1.0
2013-02-11,107.59,107.96,107.3,107.72,133400,107.59,107.96,107.3,107.72,133400,0.0,1.0
2013-02-12,110.53,110.85,107.73,107.88,26300,110.53,110.85,107.73,107.88,26300,0.0,1.0
2013-02-13,110.78,111.26,105.991,110.26,19000,110.78,111.26,105.991,110.26,19000,0.0,1.0
2013-02-14,112.24,112.81,110.3,110.8,13700,112.24,112.81,110.3,110.8,13700,0.0,1.0
2013-02-15,113.56,114.56,111.16,112.77,28500,113.56,114.56,111.16,112.77,28500,0.0,1.0
2013-02-19,116.01,116.33,113.28,113.34,50800,116.01,116.33,113.28,113.34,50800,0.0,1.0
2013-02-20,116.35,117.33,115.211,115.7,49400,116.35,117.33,115.211,115.7,49400,0.0,1.0
2013-02-21,107.27,116.06,106.87,116.06,120500,107.27,116.06,106.87,116.06,120500,0.0,1.0
2013-02-22,106.64,108.19,104.15,108.19,55300,106.64,108.19,104.15,108.19,55300,0.0,1.0
2013-02-25,105.76,110.55,105.1,107.0,212800,105.76,110.55,105.1,107.0,212800,0.0,1.0
2013-02-26,105.69,106.23,104.51,105.7,29400,105.69,106.23,104.51,105.7,29400,0.0,1.0
2013-02-27,107.41,109.37,105.94,105.94,17300,107.41,109.37,105.94,105.94,17300,0.0,1.0
2013-02-28,110.53,111.01,107.55,107.66,94400,110.53,111.01,107.55,107.66,94400,0.0,1.0
2013-03-01,113.06,113.94,109.51,109.51,34800,113.06,113.94,109.51,109.51,34800,0.0,1.0
2013-03-04,116.66,117.02,111.99,112.54,57700,116.66,117.02,111.99,112.54,57700,0.0,1.0
2013-03-05,119.99,121.865,117.75,117.85,80500,119.99,121.865,117.75,117.85,80500,0.0,1.0
2013-03-06,119.64,121.03,119.32,119.32,49100,119.64,121.03,119.32,119.32,49100,0.0,1.0
2013-03-07,122.81,123.79,119.08,119.14,33700,122.81,123.79,119.08,119.14,33700,0.0,1.0
2013-03-08,125.57,125.93,122.77,123.63,56100,125.57,125.93,122.77,123.63,56100,0.0,1.0
2013-03-11,125.0,126.08,124.59,125.0,27900,125.0,126.08,124.59,125.0,27900,0.0,1.0
2013-03-12,124.26,125.24,124.19,125.24,27400,124.26,125.24,124.19,125.24,27400,0.0,1.0
2013-03-13,125.56,125.88,123.88,124.56,34200,125.56,125.88,123.88,124.56,34200,0.0,1.0
2013-03-14,126.05,126.15,123.98,126.06,19700,126.05,126.15,123.98,126.06,19700,0.0,1.0
2013-03-15,126.24,127.48,123.73,126.3,48900,126.24,127.48,123.73,126.3,48900,0.0,1.0
2013-03-18,126.98,128.9,125.69,125.69,34800,126.98,128.9,125.69,125.69,34800,0.0,1.0
2013-03-19,125.66,128.628,125.45,128.52,13400,125.66,128.628,125.45,128.52,13400,0.0,1.0
2013-03-20,127.38,128.7,125.27,125.84,11900,127.38,128.7,125.27,125.84,11900,0.0,1.0
2013-03-21,126.92,127.57,125.64,127.29,12000,126.92,127.57,125.64,127.29,12000,0.0,1.0
2013-03-22,126.88,127.69,126.31,127.69,23000,126.88,127.69,126.31,127.69,23000,0.0,1.0
2013-03-25,123.39,127.24,123.0,127.24,34900,123.39,127.24,123.0,127.24,34900,0.0,1.0
2013-03-26,122.92,124.6,122.21,124.09,30600,122.92,124.6,122.21,124.09,30600,0.0,1.0
2013-03-27,122.75,122.92,120.6,122.12,9200,122.75,122.92,120.6,122.12,9200,0.0,1.0
2013-03-28,122.14,123.0,121.79,122.64,19200,122.14,123.0,121.79,122.64,19200,0.0,1.0
2013-04-01,120.71,121.85,119.82,121.69,12600,120.71,121.85,119.82,121.69,12600,0.0,1.0
2013-04-02,120.0,121.49,119.76,120.83,30400,120.0,121.49,119.76,120.83,30400,0.0,1.0
2013-04-03,117.02,119.94,116.74,119.77,11900,117.02,119.94,116.74,119.77,11900,0.0,1.0
2013-04-04,119.3,119.36,116.75,116.75,9900,119.3,119.36,116.75,116.75,9900,0.0,1.0
2013-04-05,117.25,118.5499,116.84,117.29,14900,117.25,118.5499,116.84,117.29,14900,0.0,1.0
2013-04-08,115.5,118.0,114.251,118.0,48400,115.5,118.0,114.251,118.0,48400,0.0,1.0
2013-04-09,111.5,117.71,111.39,115.26,83800,111.5,117.71,111.39,115.26,83800,0.0,1.0
2013-04-10,112.0,113.02,109.001,111.74,70300,112.0,113.02,109.001,111.74,70300,0.0,1.0
2013-04-11,108.72,110.82,107.88,110.82,69900,108.72,110.82,107.88,110.82,69900,0.0,1.0
2013-04-12,102.52,105.0,102.43,105.0,974500,102.52,105.0,102.43,105.0,974500,0.0,1.0
2013-04-15,101.0,103.59,100.35,101.88,166400,101.0,103.59,100.35,101.88,166400,0.0,1.0
2013-04-16,102.29,102.6,100.12,101.05,95200,102.29,102.6,100.12,101.05,95200,0.0,1.0
2013-04-17,101.67,102.2,100.29,101.77,79600,101.67,102.2,100.29,101.77,79600,0.0,1.0
2013-04-18,97.9,101.93,97.1001,101.93,105100,97.9,101.93,97.1001,101.93,105100,0.0,1.0
2013-04-19,96.75,99.39,95.71,97.43,159700,96.75,99.39,95.71,97.43,159700,0.0,1.0
2013-04-22,99.08,99.64,96.53,96.87,82200,99.08,99.64,96.53,96.87,82200,0.0,1.0
2013-04-23,98.97,100.67,98.19,100.67,71000,98.97,100.67,98.19,100.67,71000,0.0,1.0
2013-04-24,99.99,100.0,98.0,98.0,63900,99.99,100.0,98.0,98.0,63900,0.0,1.0
2013-04-25,101.32,101.95,99.07,99.85,65000,101.32,101.95,99.07,99.85,65000,0.0,1.0
2013-04-26,100.13,101.49,99.35,101.49,87000,100.13,101.49,99.35,101.49,87000,0.0,1.0
2013-04-29,100.12,101.27,100.11,100.63,58300,100.12,101.27,100.11,100.63,58300,0.0,1.0
2013-04-30,100.33,101.17,99.88,99.88,56600,100.33,101.17,99.88,99.88,56600,0.0,1.0
2013-05-01,97.9,101.1,97.58,101.1,90700,97.9,101.1,97.58,101.1,90700,0.0,1.0
2013-05-02,98.89,99.07,97.83,98.71,79100,98.89,99.07,97.83,98.71,79100,0.0,1.0
2013-05-03,99.18,100.71,98.8601,99.53,131100,99.18,100.71,98.8601,99.53,131100,0.0,1.0
2013-05-06,102.26,102.4,99.38,99.38,89100,102.26,102.4,99.38,99.38,89100,0.0,1.0
2013-05-07,103.67,104.0,101.95,102.3,100600,103.67,104.0,101.95,102.3,100600,0.0,1.0
2013-05-08,103.99,104.35,102.45,103.67,67700,103.99,104.35,102.45,103.67,67700,0.0,1.0
2013-05-09,104.61,105.1,103.78,104.39,55600,104.61,105.1,103.78,104.39,55600,0.0,1.0
2013-05-10,105.73,105.78,104.6001,105.0,52000,105.73,105.78,104.6001,105.0,52000,0.0,1.0
2013-05-13,104.565,105.89,104.4401,105.35,25800,104.565,105.89,104.4401,105.35,25800,0.0,1.0
2013-05-14,106.04,106.19,104.45,104.45,61700,106.04,106.19,104.45,104.45,61700,0.0,1.0
2013-05-15,107.87,108.15,105.49,105.57,81000,107.87,108.15,105.49,105.57,81000,0.0,1.0
2013-05-16,106.15,107.99,105.2225,107.93,114400,106.15,107.99,105.2225,107.93,114400,0.0,1.0
2013-05-17,108.75,108.83,105.9201,106.28,49000,108.75,108.83,105.9201,106.28,49000,0.0,1.0
2013-05-20,108.69,109.06,108.45,108.97,37000,108.69,109.06,108.45,108.97,37000,0.0,1.0
2013-05-21,108.16,109.2,108.06,108.37,30000,108.16,109.2,108.06,108.37,30000,0.0,1.0
2013-05-22,105.38,108.59,104.75,108.16,51800,105.38,108.59,104.75,108.16,51800,0.0,1.0
2013-05-23,108.21,108.31,103.166,104.6,69700,108.21,108.31,103.166,104.6,69700,0.0,1.0
2013-05-24,111.01,114.26,108.78,108.85,117800,111.01,114.26,108.78,108.85,117800,0.0,1.0
2013-05-28,113.96,114.92,112.81,112.81,62800,113.96,114.92,112.81,112.81,62800,0.0,1.0
2013-05-29,111.99,114.39,111.4,113.77,78500,111.99,114.39,111.4,113.77,78500,0.0,1.0
2013-05-30,114.12,114.95,112.08,112.08,46000,114.12,114.95,112.08,112.08,46000,0.0,1.0
2013-05-31,113.86,114.99,111.78,113.83,63200,113.86,114.99,111.78,113.83,63200,0.0,1.0
2013-06-03,115.06,115.13,113.28,113.7,73700,115.06,115.13,113.28,113.7,73700,0.0,1.0
2013-06-04,115.1,115.92,114.12,114.53,73700,115.1,115.92,114.12,114.53,73700,0.0,1.0
2013-06-05,111.74,114.52,109.78,114.52,46000,111.74,114.52,109.78,114.52,46000,0.0,1.0
2013-06-06,113.72,113.73,109.756,111.95,26100,113.72,113.73,109.756,111.95,26100,0.0,1.0
2013-06-07,113.14,114.55,110.88,114.55,54500,113.14,114.55,110.88,114.55,54500,0.0,1.0
2013-06-10,112.65,113.736,112.185,112.9,63100,112.65,113.736,112.185,112.9,63100,0.0,1.0
2013-06-11,111.47,113.17,110.08,111.67,41000,111.47,113.17,110.08,111.67,41000,0.0,1.0
2013-06-12,110.33,112.05,109.66,111.41,23700,110.33,112.05,109.66,111.41,23700,0.0,1.0
2013-06-13,113.53,114.07,109.72,110.02,32500,113.53,114.07,109.72,110.02,32500,0.0,1.0
2013-06-14,111.36,113.93,111.17,113.68,28100,111.36,113.93,111.17,113.68,28100,0.0,1.0
2013-06-17,109.5,112.0,109.011,111.95,54500,109.5,112.0,109.011,111.95,54500,0.0,1.0
2013-06-18,109.96,111.2,108.89,109.18,55100,109.96,111.2,108.89,109.18,55100,0.0,1.0
2013-06-19,110.14,111.49,108.97,110.0,89300,110.14,111.49,108.97,110.0,89300,0.0,1.0
2013-06-20,108.95,109.7,107.7,109.59,59200,108.95,109.7,107.7,109.59,59200,0.0,1.0
2013-06-21,105.97,109.18,100.75,109.18,195500,105.97,109.18,100.75,109.18,195500,0.0,1.0
2013-06-24,107.42,109.7,105.35,105.35,97800,107.42,109.7,105.35,105.35,97800,0.0,1.0
2013-06-25,106.48,106.88,104.535,105.95,56500,106.48,106.88,104.535,105.95,56500,0.0,1.0
2013-06-26,106.76,107.68,105.61,107.27,21500,106.76,107.68,105.61,107.27,21500,0.0,1.0
2013-06-27,108.55,109.625,106.875,107.41,37800,108.55,109.625,106.875,107.41,37800,0.0,1.0
2013-06-28,105.05,108.18,104.63,108.13,92500,105.05,108.18,104.63,108.13,92500,0.0,1.0
2013-07-01,105.63,106.67,105.26,106.09,28500,105.63,106.67,105.26,106.09,28500,0.0,1.0
2013-07-02,104.05,106.46,101.2601,105.28,73400,104.05,106.46,101.2601,105.28,73400,0.0,1.0
2013-07-03,104.92,106.24,102.46,103.47,13500,104.92,106.24,102.46,103.47,13500,0.0,1.0
2013-07-05,108.5,108.56,104.85,106.69,34200,108.5,108.56,104.85,106.69,34200,0.0,1.0
2013-07-08,108.32,109.72,107.687,108.34,25700,108.32,109.72,107.687,108.34,25700,0.0,1.0
2013-07-09,109.12,109.97,106.8375,108.95,23200,109.12,109.97,106.8375,108.95,23200,0.0,1.0
2013-07-10,110.28,111.1,108.348,108.85,26200,110.28,111.1,108.348,108.85,26200,0.0,1.0
2013-07-11,109.11,112.59,108.628,110.88,27900,109.11,112.59,108.628,110.88,27900,0.0,1.0
2013-07-12,110.19,111.68,108.96,109.07,21200,110.19,111.68,108.96,109.07,21200,0.0,1.0
2013-07-15,109.72,111.15,108.95,111.12,24700,109.72,111.15,108.95,111.12,24700,0.0,1.0
2013-07-16,110.71,111.04,108.79,109.5,37100,110.71,111.04,108.79,109.5,37100,0.0,1.0
2013-07-17,110.66,111.8,108.808,110.56,54600,110.66,111.8,108.808,110.56,54600,0.0,1.0
2013-07-18,110.97,112.2,110.0,111.04,39200,110.97,112.2,110.0,111.04,39200,0.0,1.0
2013-07-19,111.13,111.74,110.25,110.48,62300,111.13,111.74,110.25,110.48,62300,0.0,1.0
2013-07-22,111.84,112.22,110.53,110.73,50300,111.84,112.22,110.53,110.73,50300,0.0,1.0
2013-07-23,113.17,113.88,112.276,112.35,28200,113.17,113.88,112.276,112.35,28200,0.0,1.0
2013-07-24,112.97,114.48,112.35,113.73,36700,112.97,114.48,112.35,113.73,36700,0.0,1.0
2013-07-25,115.3,115.5,111.71,113.17,61500,115.3,115.5,111.71,113.17,61500,0.0,1.0
2013-07-26,113.0,115.65,111.78,114.14,48900,113.0,115.65,111.78,114.14,48900,0.0,1.0
2013-07-29,112.05,113.31,111.42,112.8,32100,112.05,113.31,111.42,112.8,32100,0.0,1.0
2013-07-30,111.77,113.65,110.77,112.59,13500,111.77,113.65,110.77,112.59,13500,0.0,1.0
2013-07-31,112.49,113.02,111.47,112.51,34800,112.49,113.02,111.47,112.51,34800,0.0,1.0
2013-08-01,113.86,114.03,112.25,112.72,53900,113.86,114.03,112.25,112.72,53900,0.0,1.0
2013-08-02,114.59,114.59,112.5,113.12,44500,114.59,114.59,112.5,113.12,44500,0.0,1.0
2013-08-05,114.46,115.0,113.5,114.62,28400,114.46,115.0,113.5,114.62,28400,0.0,1.0
2013-08-06,113.67,114.56,113.44,114.56,23900,113.67,114.56,113.44,114.56,23900,0.0,1.0
2013-08-07,112.92,114.42,112.91,113.86,30300,112.92,114.42,112.91,113.86,30300,0.0,1.0
2013-08-08,114.52,114.63,112.02,114.0,15800,114.52,114.63,112.02,114.0,15800,0.0,1.0
2013-08-09,113.16,114.83,113.14,114.64,26400,113.16,114.83,113.14,114.64,26400,0.0,1.0
2013-08-12,113.55,113.83,112.02,112.92,25200,113.55,113.83,112.02,112.92,25200,0.0,1.0
2013-08-13,113.92,113.92,113.23,113.5,20500,113.92,113.92,113.23,113.5,20500,0.0,1.0
2013-08-14,114.21,114.37,113.5,113.79,30900,114.21,114.37,113.5,113.79,30900,0.0,1.0
2013-08-15,111.84,113.84,111.76,113.82,38400,111.84,113.84,111.76,113.82,38400,0.0,1.0
2013-08-16,112.48,113.18,110.8,111.15,31300,112.48,113.18,110.8,111.15,31300,0.0,1.0
2013-08-19,111.06,112.6,110.72,112.59,18000,111.06,112.6,110.72,112.59,18000,0.0,1.0
2013-08-20,112.33,113.19,111.2,111.3,18500,112.33,113.19,111.2,111.3,18500,0.0,1.0
2013-08-21,111.01,114.02,110.25,111.75,28900,111.01,114.02,110.25,111.75,28900,0.0,1.0
2013-08-22,111.89,112.51,110.64,111.0,10900,111.89,112.51,110.64,111.0,10900,0.0,1.0
2013-08-23,113.05,113.31,111.48,111.69,56800,113.05,113.31,111.48,111.69,56800,0.0,1.0
2013-08-26,112.46,113.45,111.1206,112.0,28300,112.46,113.45,111.1206,112.0,28300,0.0,1.0
2013-08-27,108.38,112.75,108.0,111.63,35400,108.38,112.75,108.0,111.63,35400,0.0,1.0
2013-08-28,107.73,111.06,107.1,108.8,26100,107.73,111.06,107.1,108.8,26100,0.0,1.0
2013-08-29,107.84,108.49,107.05,107.3,23500,107.84,108.49,107.05,107.3,23500,0.0,1.0
2013-08-30,107.55,108.64,106.6,107.27,45500,107.55,108.64,106.6,107.27,45500,0.0,1.0
2013-09-03,109.05,109.86,107.98,108.69,41100,109.05,109.86,107.98,108.69,41100,0.0,1.0
2013-09-04,109.0,109.75,108.88,108.91,53200,109.0,109.75,108.88,108.91,53200,0.0,1.0
2013-09-05,108.78,109.29,108.24,109.008,30400,108.78,109.29,108.24,109.008,30400,0.0,1.0
2013-09-06,107.6,108.95,107.1,108.88,57900,107.6,108.95,107.1,108.88,57900,0.0,1.0
2013-09-09,108.7,109.645,107.88,108.03,42000,108.7,109.645,107.88,108.03,42000,0.0,1.0
2013-09-10,110.84,111.4,109.53,109.53,33200,110.84,111.4,109.53,109.53,33200,0.0,1.0
2013-09-11,110.095,110.69,109.3671,110.35,22300,110.095,110.69,109.3671,110.35,22300,0.0,1.0
2013-09-12,108.58,109.965,108.58,109.53,61600,108.58,109.965,108.58,109.53,61600,0.0,1.0
2013-09-13,109.29,109.67,108.46,109.1,16400,109.29,109.67,108.46,109.1,16400,0.0,1.0
2013-09-16,110.1,110.61,109.4,110.13,26800,110.1,110.61,109.4,110.13,26800,0.0,1.0
2013-09-17,110.11,110.466,109.3,109.95,28700,110.11,110.466,109.3,109.95,28700,0.0,1.0
2013-09-18,109.99,110.67,109.1,110.36,36500,109.99,110.67,109.1,110.36,36500,0.0,1.0
2013-09-19,110.18,111.64,109.67,109.82,29100,110.18,111.64,109.67,109.82,29100,0.0,1.0
2013-09-20,110.2,110.49,109.85,110.2,79100,110.2,110.49,109.85,110.2,79100,0.0,1.0
2013-09-23,110.2,110.45,109.88,109.88,33100,110.2,110.45,109.88,109.88,33100,0.0,1.0
2013-09-24,109.72,110.5999,109.39,109.95,42400,109.72,110.5999,109.39,109.95,42400,0.0,1.0
2013-09-25,110.82,111.329,109.91,110.19,39000,110.82,111.329,109.91,110.19,39000,0.0,1.0
2013-09-26,111.2,112.07,110.76,112.0399,27900,111.2,112.07,110.76,112.0399,27900,0.0,1.0
2013-09-27,110.73,111.45,110.61,111.03,25400,110.73,111.45,110.61,111.03,25400,0.0,1.0
2013-09-30,110.81,111.27,109.56,109.56,48400,110.81,111.27,109.56,109.56,48400,0.0,1.0
2013-10-01,111.0,111.6678,110.6,110.85,25900,111.0,111.6678,110.6,110.85,25900,0.0,1.0
2013-10-02,110.91,111.595,110.62,110.86,31900,110.91,111.595,110.62,110.86,31900,0.0,1.0
2013-10-03,109.43,110.85,109.35,110.75,44200,109.43,110.85,109.35,110.75,44200,0.0,1.0
2013-10-04,110.41,110.95,109.35,109.35,5900,110.41,110.95,109.35,109.35,5900,0.0,1.0
2013-10-07,108.43,109.81,108.43,109.81,13300,108.43,109.81,108.43,109.81,13300,0.0,1.0
2013-10-08,108.15,109.28,107.85,108.41,30500,108.15,109.28,107.85,108.41,30500,0.0,1.0
2013-10-09,107.72,108.99,107.38,108.51,36100,107.72,108.99,107.38,108.51,36100,0.0,1.0
2013-10-10,109.94,109.94,107.25,109.28,18800,109.94,109.94,107.25,109.28,18800,0.0,1.0
2013-10-11,111.0,111.17,109.3,109.37,19300,111.0,111.17,109.3,109.37,19300,0.0,1.0
2013-10-14,112.63,113.3,110.6,110.6,35700,112.63,113.3,110.6,110.6,35700,0.0,1.0
2013-10-15,112.15,112.94,111.6,112.44,17100,112.15,112.94,111.6,112.44,17100,0.0,1.0
2013-10-16,112.21,113.0,111.3,112.88,15400,112.21,113.0,111.3,112.88,15400,0.0,1.0
2013-10-17,112.77,113.66,111.94,112.0,24500,112.77,113.66,111.94,112.0,24500,0.0,1.0
2013-10-18,113.99,114.5902,112.1401,113.8,30300,113.99,114.5902,112.1401,113.8,30300,0.0,1.0
2013-10-21,112.9,113.79,112.4,113.75,23900,112.9,113.79,112.4,113.75,23900,0.0,1.0
2013-10-22,114.78,115.629,112.99,112.99,25000,114.78,115.629,112.99,112.99,25000,0.0,1.0
2013-10-23,114.9,115.39,112.16,114.64,15500,114.9,115.39,112.16,114.64,15500,0.0,1.0
2013-10-24,114.67,116.52,114.3,115.59,10700,114.67,116.52,114.3,115.59,10700,0.0,1.0
2013-10-25,115.11,115.75,113.93,115.3,10600,115.11,115.75,113.93,115.3,10600,0.0,1.0
2013-10-28,119.0,119.29,114.75,115.4,22300,119.0,119.29,114.75,115.4,22300,0.0,1.0
2013-10-29,119.12,120.17,116.9,118.98,29200,119.12,120.17,116.9,118.98,29200,0.0,1.0
2013-10-30,117.1,120.46,117.1,118.24,25600,117.1,120.46,117.1,118.24,25600,0.0,1.0
2013-10-31,118.3,119.0,116.0,118.11,25200,118.3,119.0,116.0,118.11,25200,0.0,1.0
2013-11-01,118.93,119.47,116.75,118.0,45600,118.93,119.47,116.75,118.0,45600,0.0,1.0
2013-11-04,120.09,120.66,117.98,118.95,21400,120.09,120.66,117.98,118.95,21400,0.0,1.0
2013-11-05,121.97,123.07,118.8,119.87,24800,121.97,123.07,118.8,119.87,24800,0.0,1.0
2013-11-06,121.93,122.8257,121.6,122.42,11400,121.93,122.8257,121.6,122.42,11400,0.0,1.0
2013-11-07,121.51,122.76,121.5,122.76,19400,121.51,122.76,121.5,122.76,19400,0.0,1.0
2013-11-08,122.96,123.496,121.71,121.72,12800,122.96,123.496,121.71,121.72,12800,0.0,1.0
2013-11-11,125.48,126.46,122.41,122.41,14700,125.48,126.46,122.41,122.41,14700,0.0,1.0
2013-11-12,125.76,126.66,124.9,125.25,15400,125.76,126.66,124.9,125.25,15400,0.0,1.0
2013-11-13,125.5,126.41,125.0,125.59,11300,125.5,126.41,125.0,125.59,11300,0.0,1.0
2013-11-14,126.87,128.0,125.33,125.84,8400,126.87,128.0,125.33,125.84,8400,0.0,1.0
2013-11-15,127.35,127.649,126.5,126.63,10400,127.35,127.649,126.5,126.63,10400,0.0,1.0
2013-11-18,126.16,128.16,126.0,128.16,14000,126.16,128.16,126.0,128.16,14000,0.0,1.0
2013-11-19,124.58,126.18,123.59,125.315,11600,124.58,126.18,123.59,125.315,11600,0.0,1.0
2013-11-20,123.29,124.05,121.0333,121.0333,8900,123.29,124.05,121.0333,121.0333,8900,0.0,1.0
2013-11-21,125.4,126.73,123.95,124.0,40400,125.4,126.73,123.95,124.0,40400,0.0,1.0
2013-11-22,126.18,126.62,124.13,125.3,20400,126.18,126.62,124.13,125.3,20400,0.0,1.0
2013-11-25,124.37,126.71,123.93,125.9,24400,124.37,126.71,123.93,125.9,24400,0.0,1.0
2013-11-26,126.6,126.6,124.5,124.5,9100,126.6,126.6,124.5,124.5,9100,0.0,1.0
2013-11-27,127.05,128.624,125.895,127.49,22400,127.05,128.624,125.895,127.49,22400,0.0,1.0
2013-11-29,129.15,129.15,126.64,127.75,8200,129.15,129.15,126.64,127.75,8200,0.0,1.0
2013-12-02,126.61,129.99,125.746,129.25,26600,126.61,129.99,125.746,129.25,26600,0.0,1.0
2013-12-03,125.4,126.41,123.21,125.85,34700,125.4,126.41,123.21,125.85,34700,0.0,1.0
2013-12-04,124.45,126.89,122.95,124.65,30500,124.45,126.89,122.95,124.65,30500,0.0,1.0
2013-12-05,125.31,126.0,124.05,124.85,12700,125.31,126.0,124.05,124.85,12700,0.0,1.0
2013-12-06,127.14,127.75,125.35,126.64,15200,127.14,127.75,125.35,126.64,15200,0.0,1.0
2013-12-09,128.95,129.54,126.16,126.95,23300,128.95,129.54,126.16,126.95,23300,0.0,1.0
2013-12-10,126.99,129.17,126.42,128.49,22500,126.99,129.17,126.42,128.49,22500,0.0,1.0
2013-12-11,125.61,127.9,125.495,126.9,21600,125.61,127.9,125.495,126.9,21600,0.0,1.0
2013-12-12,125.02,126.61,125.02,126.31,19600,125.02,126.61,125.02,126.31,19600,0.0,1.0
2013-12-13,125.99,126.56,124.0,125.43,18400,125.99,126.56,124.0,125.43,18400,0.0,1.0
2013-12-16,128.14,128.5,126.07,126.07,26200,128.14,128.5,126.07,126.07,26200,0.0,1.0
2013-12-17,127.69,128.38,126.4,127.77,17900,127.69,128.38,126.4,127.77,17900,0.0,1.0
2013-12-18,131.4,131.52,127.75,128.48,26400,131.4,131.52,127.75,128.48,26400,0.0,1.0
2013-12-19,129.94,132.195,129.51,130.85,46800,129.94,132.195,129.51,130.85,46800,0.0,1.0
2013-12-20,129.56,131.44,128.91,130.53,83400,129.56,131.44,128.91,130.53,83400,0.0,1.0
2013-12-23,129.2,130.46,128.71,130.35,41500,129.2,130.46,128.71,130.35,41500,0.0,1.0
2013-12-24,129.41,129.85,128.8,129.0,27900,129.41,129.85,128.8,129.0,27900,0.0,1.0
2013-12-26,129.04,129.83,128.0,129.8,20400,129.04,129.83,128.0,129.8,20400,0.0,1.0
2013-12-27,128.9,129.4,128.35,129.4,18800,128.9,129.4,128.35,129.4,18800,0.0,1.0
2013-12-30,129.09,129.09,126.06,126.06,12400,129.09,129.09,126.06,126.06,12400,0.0,1.0
2013-12-31,129.99,130.63,127.85,129.4,30300,129.99,130.63,127.85,129.4,30300,0.0,1.0
2014-01-02,129.75,130.49,128.62,129.99,30800,129.75,130.49,128.62,129.99,30800,0.0,1.0
2014-01-03,131.46,131.93,127.01,129.84,19600,131.46,131.93,127.01,129.84,19600,0.0,1.0
2014-01-06,129.52,132.0,128.35,131.45,37700,129.52,132.0,128.35,131.45,37700,0.0,1.0
2014-01-07,129.81,130.8,127.33,130.3,28600,129.81,130.8,127.33,130.3,28600,0.0,1.0
2014-01-08,128.42,130.45,127.7601,130.35,23300,128.42,130.45,127.7601,130.35,23300,0.0,1.0
2014-01-09,128.43,128.93,127.31,128.93,17200,128.43,128.93,127.31,128.93,17200,0.0,1.0
2014-01-10,134.0,134.18,128.286,129.03,50200,134.0,134.18,128.286,129.03,50200,0.0,1.0
2014-01-13,133.82,135.83,133.0,133.36,32200,133.82,135.83,133.0,133.36,32200,0.0,1.0
2014-01-14,136.09,136.33,133.5,133.92,26600,136.09,136.33,133.5,133.92,26600,0.0,1.0
2014-01-15,136.89,138.71,135.4,136.51,34200,136.89,138.71,135.4,136.51,34200,0.0,1.0
2014-01-16,140.55,141.52,136.05,136.58,40600,140.55,141.52,136.05,136.58,40600,0.0,1.0
2014-01-17,139.12,143.23,138.351,142.57,42100,139.12,143.23,138.351,142.57,42100,0.0,1.0
2014-01-21,139.48,141.105,138.86,140.67,27200,139.48,141.105,138.86,140.67,27200,0.0,1.0
2014-01-22,138.56,141.0,138.27,140.27,15400,138.56,141.0,138.27,140.27,15400,0.0,1.0
2014-01-23,134.35,138.44,133.24,138.44,30300,134.35,138.44,133.24,138.44,30300,0.0,1.0
2014-01-24,131.69,134.09,130.23,134.09,18500,131.69,134.09,130.23,134.09,18500,0.0,1.0
2014-01-27,130.26,132.72,130.26,132.35,26900,130.26,132.72,130.26,132.35,26900,0.0,1.0
2014-01-28,129.12,130.78,127.6,128.32,33400,129.12,130.78,127.6,128.32,33400,0.0,1.0
2014-01-29,128.73,129.83,127.7,128.6,28600,128.73,129.83,127.7,128.6,28600,0.0,1.0
2014-01-30,132.15,132.74,130.0424,130.33,30300,132.15,132.74,130.0424,130.33,30300,0.0,1.0
2014-01-31,139.18,149.86,129.47,130.5,118200,139.18,149.86,129.47,130.5,118200,0.0,1.0
2014-02-03,133.4,138.85,131.705,138.05,43100,133.4,138.85,131.705,138.05,43100,0.0,1.0
2014-02-04,131.7,132.85,127.84,132.58,59000,131.7,132.85,127.84,132.58,59000,0.0,1.0
2014-02-05,129.57,135.02,128.75,130.57,42200,129.57,135.02,128.75,130.57,42200,0.0,1.0
2014-02-06,129.64,130.51,127.5,130.0,19900,129.64,130.51,127.5,130.0,19900,0.0,1.0
2014-02-07,129.84,131.27,129.1,129.56,21100,129.84,131.27,129.1,129.56,21100,0.0,1.0
2014-02-10,129.35,130.0,128.0,130.0,31200,129.35,130.0,128.0,130.0,31200,0.0,1.0
2014-02-11,131.8,132.16,129.35,129.35,20000,131.8,132.16,129.35,129.35,20000,0.0,1.0
2014-02-12,131.9,132.1999,130.95,131.54,13900,131.9,132.1999,130.95,131.54,13900,0.0,1.0
2014-02-13,133.95,134.44,131.28,131.28,22100,133.95,134.44,131.28,131.28,22100,0.0,1.0
2014-02-14,134.01,134.7,133.04,134.4,14200,134.01,134.7,133.04,134.4,14200,0.0,1.0
2014-02-18,134.56,136.93,133.95,134.7,38100,134.56,136.93,133.95,134.7,38100,0.0,1.0
2014-02-19,130.4,133.88,129.82,133.73,14000,130.4,133.88,129.82,133.73,14000,0.0,1.0
2014-02-20,133.73,135.59,130.5,130.5,15800,133.73,135.59,130.5,130.5,15800,0.0,1.0
2014-02-21,133.2,134.698,132.14,134.64,20000,133.2,134.698,132.14,134.64,20000,0.0,1.0
2014-02-24,133.38,134.96,132.81,132.81,23200,133.38,134.96,132.81,132.81,23200,0.0,1.0
2014-02-25,133.35,134.4,132.726,133.2,13500,133.35,134.4,132.726,133.2,13500,0.0,1.0
2014-02-26,134.48,134.84,133.1,133.35,45900,134.48,134.84,133.1,133.35,45900,0.0,1.0
2014-02-27,138.8,139.1745,134.37,134.37,22800,138.8,139.1745,134.37,134.37,22800,0.0,1.0
2014-02-28,138.14,140.0,136.38,138.33,26400,138.14,140.0,136.38,138.33,26400,0.0,1.0
2014-03-03,136.2,137.4008,135.05,136.8,13000,136.2,137.4008,135.05,136.8,13000,0.0,1.0
2014-03-04,143.55,145.29,138.08,138.14,42100,143.55,145.29,138.08,138.14,42100,0.0,1.0
2014-03-05,146.2,150.89,135.36,143.77,47800,146.2,150.89,135.36,143.77,47800,0.0,1.0
2014-03-06,145.34,147.25,144.79,146.13,18300,145.34,147.25,144.79,146.13,18300,0.0,1.0
2014-03-07,145.95,146.69,144.67,146.69,16400,145.95,146.69,144.67,146.69,16400,0.0,1.0
2014-03-10,146.89,148.7825,145.0,146.2,18200,146.89,148.7825,145.0,146.2,18200,0.0,1.0
2014-03-11,143.04,147.16,141.1,147.16,25800,143.04,147.16,141.1,147.16,25800,0.0,1.0
2014-03-12,145.19,145.4,141.31,141.79,18000,145.19,145.4,141.31,141.79,18000,0.0,1.0
2014-03-13,141.61,145.14,139.4189,145.14,19900,141.61,145.14,139.4189,145.14,19900,0.0,1.0
2014-03-14,141.3,144.8,140.55,140.55,18500,141.3,144.8,140.55,140.55,18500,0.0,1.0
2014-03-17,141.4,145.3001,140.7,142.64,19100,141.4,145.3001,140.7,142.64,19100,0.0,1.0
2014-03-18,141.85,143.5,140.6,142.01,20300,141.85,143.5,140.6,142.01,20300,0.0,1.0
2014-03-19,141.85,142.2235,140.624,141.67,12300,141.85,142.2235,140.624,141.67,12300,0.0,1.0
2014-03-20,141.2,142.68,140.84,140.84,32400,141.2,142.68,140.84,140.84,32400,0.0,1.0
2014-03-21,141.94,142.7,140.6,141.8,57100,141.94,142.7,140.6,141.8,57100,0.0,1.0
2014-03-24,140.6,143.32,140.54,142.52,26500,140.6,143.32,140.54,142.52,26500,0.0,1.0
2014-03-25,139.93,142.17,139.5,141.98,33600,139.93,142.17,139.5,141.98,33600,0.0,1.0
2014-03-26,139.37,142.24,139.37,141.49,34800,139.37,142.24,139.37,141.49,34800,0.0,1.0
2014-03-27,137.41,141.65,137.19,139.99,30500,137.41,141.65,137.19,139.99,30500,0.0,1.0
2014-03-28,140.82,143.74,137.9436,138.3,35400,140.82,143.74,137.9436,138.3,35400,0.0,1.0
2014-03-31,142.15,143.92,140.06,142.46,37200,142.15,143.92,140.06,142.46,37200,0.0,1.0
2014-04-01,142.28,142.48,138.97,141.72,23100,142.28,142.48,138.97,141.72,23100,0.0,1.0
2014-04-02,143.81,144.155,141.67,142.5,19800,143.81,144.155,141.67,142.5,19800,0.0,1.0
2014-04-03,143.24,144.65,142.85,144.65,10700,143.24,144.65,142.85,144.65,10700,0.0,1.0
2014-04-04,137.17,144.7,136.59,144.7,83200,137.17,144.7,136.59,144.7,83200,0.0,1.0
2014-04-07,133.8,136.52,131.06,136.52,30700,133.8,136.52,131.06,136.52,30700,0.0,1.0
2014-04-08,137.03,137.46,133.89,134.1,24500,137.03,137.46,133.89,134.1,24500,0.0,1.0
2014-04-09,138.31,138.55,137.001,138.12,10500,138.31,138.55,137.001,138.12,10500,0.0,1.0
2014-04-10,133.03,137.58,133.0,137.5301,23000,133.03,137.58,133.0,137.5301,23000,0.0,1.0
2014-04-11,131.99,134.32,131.66,132.16,17900,131.99,134.32,131.66,132.16,17900,0.0,1.0
2014-04-14,133.19,134.24,131.27,132.75,30200,133.19,134.24,131.27,132.75,30200,0.0,1.0
2014-04-15,134.9,135.38,131.12,133.94,20100,134.9,135.38,131.12,133.94,20100,0.0,1.0
2014-04-16,138.7,139.62,134.81,135.47,22200,138.7,139.62,134.81,135.47,22200,0.0,1.0
2014-04-17,140.07,140.2,138.401,138.68,16400,140.07,140.2,138.401,138.68,16400,0.0,1.0
2014-04-21,140.35,141.78,139.26,140.85,11900,140.35,141.78,139.26,140.85,11900,0.0,1.0
2014-04-22,141.84,142.5096,140.8,140.8,22100,141.84,142.5096,140.8,140.8,22100,0.0,1.0
2014-04-23,141.31,142.7,140.34,141.95,17800,141.31,142.7,140.34,141.95,17800,0.0,1.0
2014-04-24,139.8,142.5,139.07,142.5,14200,139.8,142.5,139.07,142.5,14200,0.0,1.0
2014-04-25,140.9,141.84,137.4,139.86,41800,140.9,141.84,137.4,139.86,41800,0.0,1.0
2014-04-28,141.34,142.49,138.265,140.8,41800,141.34,142.49,138.265,140.8,41800,0.0,1.0
2014-04-29,138.45,142.9,137.57,142.71,42200,138.45,142.9,137.57,142.71,42200,0.0,1.0
2014-04-30,131.52,138.86,130.25,137.01,56200,131.52,138.86,130.25,137.01,56200,0.0,1.0
2014-05-01,132.46,133.75,130.3,131.79,61500,132.46,133.75,130.3,131.79,61500,0.0,1.0
2014-05-02,132.64,134.35,131.75,132.17,24200,132.64,134.35,131.75,132.17,24200,0.0,1.0
2014-05-05,132.38,132.9,129.6,131.04,39700,132.38,132.9,129.6,131.04,39700,0.0,1.0
2014-05-06,132.75,133.39,131.41,132.17,35400,132.75,133.39,131.41,132.17,35400,0.0,1.0
2014-05-07,132.6,133.9,131.85,133.38,27600,132.6,133.9,131.85,133.38,27600,0.0,1.0
2014-05-08,130.64,133.0,128.33,132.7,52800,130.64,133.0,128.33,132.7,52800,0.0,1.0
2014-05-09,131.24,132.31,129.751,129.82,15800,131.24,132.31,129.751,129.82,15800,0.0,1.0
2014-05-12,130.94,132.49,130.13,131.51,36900,130.94,132.49,130.13,131.51,36900,0.0,1.0
2014-05-13,129.35,131.67,129.05,131.11,25900,129.35,131.67,129.05,131.11,25900,0.0,1.0
2014-05-14,129.6,130.75,128.45,129.4,38600,129.6,130.75,128.45,129.4,38600,0.0,1.0
2014-05-15,125.58,128.64,124.35,128.62,52500,125.58,128.64,124.35,128.62,52500,0.0,1.0
2014-05-16,127.73,128.08,125.58,125.58,54900,127.73,128.08,125.58,125.58,54900,0.0,1.0
2014-05-19,130.3,130.48,127.78,127.78,26000,130.3,130.48,127.78,127.78,26000,0.0,1.0
2014-05-20,128.74,129.97,127.26,129.2,40400,128.74,129.97,127.26,129.2,40400,0.0,1.0
2014-05-21,129.07,130.5,128.35,129.84,15300,129.07,130.5,128.35,129.84,15300,0.0,1.0
2014-05-22,128.51,130.31,127.7,128.75,37700,128.51,130.31,127.7,128.75,37700,0.0,1.0
2014-05-23,128.55,129.0,127.74,128.76,42800,128.55,129.0,127.74,128.76,42800,0.0,1.0
2014-05-27,130.77,131.1,128.49,128.5,30300,130.77,131.1,128.49,128.5,30300,0.0,1.0
2014-05-28,129.1,130.86,128.11,130.86,30700,129.1,130.86,128.11,130.86,30700,0.0,1.0
2014-05-29,128.93,129.19,127.99,128.83,24900,128.93,129.19,127.99,128.83,24900,0.0,1.0
2014-05-30,130.6,130.935,129.1,129.85,35000,130.6,130.935,129.1,129.85,35000,0.0,1.0
2014-06-02,129.05,130.98,129.0,130.84,19900,129.05,130.98,129.0,130.84,19900,0.0,1.0
2014-06-03,127.69,129.25,127.52,128.89,26500,127.69,129.25,127.52,128.89,26500,0.0,1.0
2014-06-04,128.4,128.89,127.45,127.45,26400,128.4,128.89,127.45,127.45,26400,0.0,1.0
2014-06-05,131.9,132.86,128.78,129.07,24400,131.9,132.86,128.78,129.07,24400,0.0,1.0
2014-06-06,134.97,135.33,132.79,132.79,28600,134.97,135.33,132.79,132.79,28600,0.0,1.0
2014-06-09,134.57,136.89,132.8,135.3,26000,134.57,136.89,132.8,135.3,26000,0.0,1.0
2014-06-10,130.5,134.51,129.6,134.51,35700,130.5,134.51,129.6,134.51,35700,0.0,1.0
2014-06-11,129.52,131.3,128.83,129.89,17100,129.52,131.3,128.83,129.89,17100,0.0,1.0
2014-06-12,128.82,129.99,128.09,129.83,34100,128.82,129.99,128.09,129.83,34100,0.0,1.0
2014-06-13,128.8,129.73,126.96,129.73,16200,128.8,129.73,126.96,129.73,16200,0.0,1.0
2014-06-16,125.3,128.93,125.07,128.93,39500,125.3,128.93,125.07,128.93,39500,0.0,1.0
2014-06-17,126.11,126.87,125.0,125.0,31200,126.11,126.87,125.0,125.0,31200,0.0,1.0
2014-06-18,127.2,127.6,126.11,126.11,33400,127.2,127.6,126.11,126.11,33400,0.0,1.0
2014-06-19,126.53,128.79,125.0,128.08,32700,126.53,128.79,125.0,128.08,32700,0.0,1.0
2014-06-20,126.22,129.7,125.92,127.79,123500,126.22,129.7,125.92,127.79,123500,0.0,1.0
2014-06-23,124.1,126.74,123.66,126.74,36200,124.1,126.74,123.66,126.74,36200,0.0,1.0
2014-06-24,123.89,125.1,123.48,124.9999,39200,123.89,125.1,123.48,124.9999,39200,0.0,1.0
2014-06-25,124.74,125.89,121.72,122.71,54600,124.74,125.89,121.72,122.71,54600,0.0,1.0
2014-06-26,123.51,124.4,122.8,124.4,23000,123.51,124.4,122.8,124.4,23000,0.0,1.0
2014-06-27,123.89,124.01,122.5001,122.51,65300,123.89,124.01,122.5001,122.51,65300,0.0,1.0
2014-06-30,123.1,124.34,122.62,123.07,62500,123.1,124.34,122.62,123.07,62500,0.0,1.0
2014-07-01,124.15,124.36,122.17,123.54,96400,124.15,124.36,122.17,123.54,96400,0.0,1.0
2014-07-02,125.75,126.44,122.7501,123.63,82200,125.75,126.44,122.7501,123.63,82200,0.0,1.0
2014-07-03,126.5,127.7699,126.24,126.24,22500,126.5,127.7699,126.24,126.24,22500,0.0,1.0
2014-07-07,126.73,127.31,126.0,126.5,35700,126.73,127.31,126.0,126.5,35700,0.0,1.0
2014-07-08,123.69,125.36,122.31,125.36,48200,123.69,125.36,122.31,125.36,48200,0.0,1.0
2014-07-09,123.14,124.33,122.43,124.23,23000,123.14,124.33,122.43,124.23,23000,0.0,1.0
2014-07-10,121.04,122.72,120.0,121.15,45600,121.04,122.72,120.0,121.15,45600,0.0,1.0
2014-07-11,121.23,122.46,120.37,121.04,38200,121.23,122.46,120.37,121.04,38200,0.0,1.0
2014-07-14,121.2,122.37,120.55,122.37,32300,121.2,122.37,120.55,122.37,32300,0.0,1.0
2014-07-15,120.99,121.677,120.18,121.02,28300,120.99,121.677,120.18,121.02,28300,0.0,1.0
2014-07-16,120.33,120.96,119.63,120.23,43700,120.33,120.96,119.63,120.23,43700,0.0,1.0
2014-07-17,118.29,120.3,118.0,119.32,37800,118.29,120.3,118.0,119.32,37800,0.0,1.0
2014-07-18,118.79,120.36,118.0,118.05,45600,118.79,120.36,118.0,118.05,45600,0.0,1.0
2014-07-21,118.44,119.215,117.98,118.25,73400,118.44,119.215,117.98,118.25,73400,0.0,1.0
2014-07-22,120.77,120.79,118.6399,119.45,27700,120.77,120.79,118.6399,119.45,27700,0.0,1.0
2014-07-23,120.02,120.79,120.01,120.79,18900,120.02,120.79,120.01,120.79,18900,0.0,1.0
2014-07-24,119.025,120.88,118.96,119.77,28700,119.025,120.88,118.96,119.77,28700,0.0,1.0
2014-07-25,117.95,118.89,117.61,118.14,24300,117.95,118.89,117.61,118.14,24300,0.0,1.0
2014-07-28,117.96,118.5,117.01,118.21,27200,117.96,118.5,117.01,118.21,27200,0.0,1.0
2014-07-29,117.96,118.89,117.9,118.27,15900,117.96,118.89,117.9,118.27,15900,0.0,1.0
2014-07-30,117.85,119.0,116.891,119.0,45400,117.85,119.0,116.891,119.0,45400,0.0,1.0
2014-07-31,113.725,115.6,110.98,115.6,153400,113.725,115.6,110.98,115.6,153400,0.0,1.0
2014-08-01,113.37,115.0,112.36,114.05,58500,113.37,115.0,112.36,114.05,58500,0.0,1.0
2014-08-04,116.21,117.335,114.3315,114.69,35800,116.21,117.335,114.3315,114.69,35800,0.0,1.0
2014-08-05,116.02,118.31,115.33,115.33,49600,116.02,118.31,115.33,115.33,49600,0.0,1.0
2014-08-06,116.9,118.08,115.01,115.11,47200,116.9,118.08,115.01,115.11,47200,0.0,1.0
2014-08-07,120.03,120.34,117.53,117.53,50500,120.03,120.34,117.53,117.53,50500,0.0,1.0
2014-08-08,120.05,121.2,120.0,120.0,29900,120.05,121.2,120.0,120.0,29900,0.0,1.0
2014-08-11,122.13,123.23,120.89,120.89,42100,122.13,123.23,120.89,120.89,42100,0.0,1.0
2014-08-12,122.54,123.22,121.8,121.8,36000,122.54,123.22,121.8,121.8,36000,0.0,1.0
2014-08-13,124.94,125.3,123.18,123.27,46000,124.94,125.3,123.18,123.27,46000,0.0,1.0
2014-08-14,125.04,125.5,124.55,125.5,42800,125.04,125.5,124.55,125.5,42800,0.0,1.0
2014-08-15,125.53,126.21,124.26,126.21,53400,125.53,126.21,124.26,126.21,53400,0.0,1.0
2014-08-18,126.5,126.5,125.66,126.5,29300,126.5,126.5,125.66,126.5,29300,0.0,1.0
2014-08-19,126.0,126.5,125.8101,126.5,21000,126.0,126.5,125.8101,126.5,21000,0.0,1.0
2014-08-20,125.66,127.19,125.39,125.88,39200,125.66,127.19,125.39,125.88,39200,0.0,1.0
2014-08-21,125.78,126.1,125.23,126.08,32600,125.78,126.1,125.23,126.08,32600,0.0,1.0
2014-08-22,126.1,126.12,125.37,125.75,34900,126.1,126.12,125.37,125.75,34900,0.0,1.0
2014-08-25,126.19,127.63,126.1,127.19,28200,126.19,127.63,126.1,127.19,28200,0.0,1.0
2014-08-26,125.93,126.9,125.5,126.89,58000,125.93,126.9,125.5,126.89,58000,0.0,1.0
2014-08-27,125.29,127.43,124.886,126.0,27400,125.29,127.43,124.886,126.0,27400,0.0,1.0
2014-08-28,123.1,124.35,122.33,124.35,48200,123.1,124.35,122.33,124.35,48200,0.0,1.0
2014-08-29,123.24,124.39,122.89,122.89,33500,123.24,124.39,122.89,122.89,33500,0.0,1.0
2014-09-02,123.6,124.77,122.58,123.72,28400,123.6,124.77,122.58,123.72,28400,0.0,1.0
2014-09-03,123.61,124.79,123.32,124.68,35600,123.61,124.79,123.32,124.68,35600,0.0,1.0
2014-09-04,123.24,123.56,122.5001,122.5001,60600,123.24,123.56,122.5001,122.5001,60600,0.0,1.0
2014-09-05,125.13,125.13,122.65,122.84,17100,125.13,125.13,122.65,122.84,17100,0.0,1.0
2014-09-08,123.86,125.98,123.11,124.67,20300,123.86,125.98,123.11,124.67,20300,0.0,1.0
2014-09-09,123.53,124.82,123.01,123.27,51700,123.53,124.82,123.01,123.27,51700,0.0,1.0
2014-09-10,123.45,124.31,123.29,123.5,37500,123.45,124.31,123.29,123.5,37500,0.0,1.0
2014-09-11,123.38,123.82,123.01,123.01,24500,123.38,123.82,123.01,123.01,24500,0.0,1.0
2014-09-12,124.0,124.88,123.01,123.01,39300,124.0,124.88,123.01,123.01,39300,0.0,1.0
2014-09-15,123.83,124.33,123.36,123.87,32900,123.83,124.33,123.36,123.87,32900,0.0,1.0
2014-09-16,124.02,124.4,123.04,123.5,21500,124.02,124.4,123.04,123.5,21500,0.0,1.0
2014-09-17,124.69,125.2,123.33,123.81,19800,124.69,125.2,123.33,123.81,19800,0.0,1.0
2014-09-18,125.54,125.54,123.39,124.81,20700,125.54,125.54,123.39,124.81,20700,0.0,1.0
2014-09-19,124.85,125.88,124.61,125.52,100200,124.85,125.88,124.61,125.52,100200,0.0,1.0
2014-09-22,124.97,125.25,124.54,124.54,30100,124.97,125.25,124.54,124.54,30100,0.0,1.0
2014-09-23,124.51,124.9299,124.25,124.5,41300,124.51,124.9299,124.25,124.5,41300,0.0,1.0
2014-09-24,124.82,124.99,124.1,124.51,34176,124.82,124.99,124.1,124.51,34176,0.0,1.0
2014-09-25,124.15,124.6,123.9101,124.57,48077,124.15,124.6,123.9101,124.57,48077,0.0,1.0
2014-09-26,125.18,125.18,124.15,124.15,39847,125.18,125.18,124.15,124.15,39847,0.0,1.0
2014-09-29,125.57,125.71,124.38,124.38,42626,125.57,125.71,124.38,124.38,42626,0.0,1.0
2014-09-30,126.07,127.79,124.6,125.25,114243,126.07,127.79,124.6,125.25,114243,0.0,1.0
2014-10-01,124.83,126.0,124.54,126.0,41017,124.83,126.0,124.54,126.0,41017,0.0,1.0
2014-10-02,124.9,125.15,124.58,125.09,41569,124.9,125.15,124.58,125.09,41569,0.0,1.0
2014-10-03,125.25,125.67,124.87,125.67,30051,125.25,125.67,124.87,125.67,30051,0.0,1.0
2014-10-06,125.17,125.55,124.92,125.55,25518,125.17,125.55,124.92,125.55,25518,0.0,1.0
2014-10-07,124.1,124.935,124.0,124.92,58373,124.1,124.935,124.0,124.92,58373,0.0,1.0
2014-10-08,125.29,125.42,123.94,124.0,64431,125.29,125.42,123.94,124.0,64431,0.0,1.0
2014-10-09,124.07,125.14,123.99,125.01,44642,124.07,125.14,123.99,125.01,44642,0.0,1.0
2014-10-10,123.04,124.75,123.02,123.98,54931,123.04,124.75,123.02,123.98,54931,0.0,1.0
2014-10-13,124.27,125.08,123.25,123.46,36637,124.27,125.08,123.25,123.46,36637,0.0,1.0
2014-10-14,125.05,125.3,124.65,124.97,39057,125.05,125.3,124.65,124.97,39057,0.0,1.0
2014-10-15,125.44,125.53,124.0,124.23,58932,125.44,125.53,124.0,124.23,58932,0.0,1.0
2014-10-16,124.74,125.38,124.04,124.3,30207,124.74,125.38,124.04,124.3,30207,0.0,1.0
2014-10-17,125.34,125.6,124.77,125.6,35641,125.34,125.6,124.77,125.6,35641,0.0,1.0
2014-10-20,128.31,128.5,125.12,125.12,60726,128.31,128.5,125.12,125.12,60726,0.0,1.0
2014-10-21,137.39,139.5,129.28,129.28,106103,137.39,139.5,129.28,129.28,106103,0.0,1.0
2014-10-22,136.0,139.27,135.4601,137.91,57786,136.0,139.27,135.4601,137.91,57786,0.0,1.0
2014-10-23,135.14,138.2799,134.78,137.71,80379,135.14,138.2799,134.78,137.71,80379,0.0,1.0
2014-10-24,135.39,135.87,134.2501,134.34,50681,135.39,135.87,134.2501,134.34,50681,0.0,1.0
2014-10-27,134.29,136.88,133.0,135.82,80860,134.29,136.88,133.0,135.82,80860,0.0,1.0
2014-10-28,136.27,136.99,134.23,134.23,63356,136.27,136.99,134.23,134.23,63356,0.0,1.0
2014-10-29,137.01,137.78,135.35,137.0,36683,137.01,137.78,135.35,137.0,36683,0.0,1.0
2014-10-30,144.91,145.5,136.34,137.32,75217,144.91,145.5,136.34,137.32,75217,0.0,1.0
2014-10-31,147.56,150.49,142.91,147.35,117995,147.56,150.49,142.91,147.35,117995,0.0,1.0
2014-11-03,145.6,148.35,144.5,147.28,61964,145.6,148.35,144.5,147.28,61964,0.0,1.0
2014-11-04,148.1,148.96,144.3,144.94,48679,148.1,148.96,144.3,144.94,48679,0.0,1.0
2014-11-05,148.97,150.47,145.81,148.82,60475,148.97,150.47,145.81,148.82,60475,0.0,1.0
2014-11-06,152.94,153.4,147.43,149.54,45343,152.94,153.4,147.43,149.54,45343,0.0,1.0
2014-11-07,154.4,155.0,152.01,153.44,60529,154.4,155.0,152.01,153.44,60529,0.0,1.0
2014-11-10,158.51,161.22,154.77,154.99,78740,158.51,161.22,154.77,154.99,78740,0.0,1.0
2014-11-11,161.5,161.99,157.21,158.0,50113,161.5,161.99,157.21,158.0,50113,0.0,1.0
2014-11-12,162.02,164.05,161.05,161.6,93406,162.02,164.05,161.05,161.6,93406,0.0,1.0
2014-11-13,161.04,163.7735,160.11,162.62,51813,161.04,163.7735,160.11,162.62,51813,0.0,1.0
2014-11-14,160.56,162.43,160.44,160.83,39044,160.56,162.43,160.44,160.83,39044,0.0,1.0
2014-11-17,158.33,160.28,158.0401,160.25,42428,158.33,160.28,158.0401,160.25,42428,0.0,1.0
2014-11-18,157.59,158.86,157.21,158.31,34314,157.59,158.86,157.21,158.31,34314,0.0,1.0
2014-11-19,155.81,157.19,152.72,156.82,60533,155.81,157.19,152.72,156.82,60533,0.0,1.0
2014-11-20,149.29,153.86,146.86,153.47,112752,149.29,153.86,146.86,153.47,112752,0.0,1.0
2014-11-21,148.01,153.56,147.29,150.87,64894,148.01,153.56,147.29,150.87,64894,0.0,1.0
2014-11-24,151.65,151.95,145.17,148.0,31623,151.65,151.95,145.17,148.0,31623,0.0,1.0
2014-11-25,150.84,152.77,149.91,151.35,32947,150.84,152.77,149.91,151.35,32947,0.0,1.0
2014-11-26,150.24,151.95,149.03,150.4,25029,150.24,151.95,149.03,150.4,25029,0.0,1.0
2014-11-28,149.75,152.48,149.5,150.74,30569,149.75,152.48,149.5,150.74,30569,0.0,1.0
2014-12-01,147.75,151.35,147.24,150.04,30935,147.75,151.35,147.24,150.04,30935,0.0,1.0
2014-12-02,150.34,150.98,147.76,148.28,25819,150.34,150.98,147.76,148.28,25819,0.0,1.0
2014-12-03,150.42,152.54,150.08,150.95,27562,150.42,152.54,150.08,150.95,27562,0.0,1.0
2014-12-04,147.92,153.92,146.58,153.92,25591,147.92,153.92,146.58,153.92,25591,0.0,1.0
2014-12-05,147.23,149.1,146.09,147.7,46206,147.23,149.1,146.09,147.7,46206,0.0,1.0
2014-12-08,144.23,150.62,143.89,147.25,49461,144.23,150.62,143.89,147.25,49461,0.0,1.0
2014-12-09,145.88,146.7,142.5,143.45,47689,145.88,146.7,142.5,143.45,47689,0.0,1.0
2014-12-10,143.6,147.64,143.6,145.73,27550,143.6,147.64,143.6,145.73,27550,0.0,1.0
2014-12-11,144.6,146.26,143.34,143.44,26468,144.6,146.26,143.34,143.44,26468,0.0,1.0
2014-12-12,143.17,144.58,142.55,142.55,39392,143.17,144.58,142.55,142.55,39392,0.0,1.0
2014-12-15,138.54,143.945,135.75,142.27,91405,138.54,143.945,135.75,142.27,91405,0.0,1.0
2014-12-16,135.98,139.22,135.69,137.66,47956,135.98,139.22,135.69,137.66,47956,0.0,1.0
2014-12-17,136.7,137.6,134.97,135.21,71387,136.7,137.6,134.97,135.21,71387,0.0,1.0
2014-12-18,138.19,139.21,135.52,138.15,71448,138.19,139.21,135.52,138.15,71448,0.0,1.0
2014-12-19,137.5,138.14,135.05,137.99,215824,137.5,138.14,135.05,137.99,215824,0.0,1.0
2014-12-22,137.73,138.3,135.07,137.42,71204,137.73,138.3,135.07,137.42,71204,0.0,1.0
2014-12-23,139.07,140.7,137.01,137.01,76633,139.07,140.7,137.01,137.01,76633,0.0,1.0
2014-12-24,138.1,139.8,137.56,139.06,75012,138.1,139.8,137.56,139.06,75012,0.0,1.0
2014-12-26,139.22,140.73,137.38,139.22,34678,139.22,140.73,137.38,139.22,34678,0.0,1.0
2014-12-29,138.65,140.39,137.37,138.62,31812,138.65,140.39,137.37,138.62,31812,0.0,1.0
2014-12-30,136.1,138.46,135.9,137.91,26958,136.1,138.46,135.9,137.91,26958,0.0,1.0
2014-12-31,136.41,138.19,135.16,136.75,94367,136.41,138.19,135.16,136.75,94367,0.0,1.0
2015-01-02,136.9,139.7375,135.0,136.63,35080,136.9,139.7375,135.0,136.63,35080,0.0,1.0
2015-01-05,135.21,137.95,135.0,135.6,34580,135.21,137.95,135.0,135.6,34580,0.0,1.0
2015-01-06,134.78,137.1,134.39,135.35,51015,134.78,137.1,134.39,135.35,51015,0.0,1.0
2015-01-07,135.14,136.14,134.44,135.98,32629,135.14,136.14,134.44,135.98,32629,0.0,1.0
2015-01-08,136.69,137.64,134.55,136.74,22070,136.69,137.64,134.55,136.74,22070,0.0,1.0
2015-01-09,134.67,137.48,129.82,136.69,27260,134.67,137.48,129.82,136.69,27260,0.0,1.0
2015-01-12,132.95,135.96,132.42,135.01,39413,132.95,135.96,132.42,135.01,39413,0.0,1.0
2015-01-13,133.73,135.9,132.7,134.48,48868,133.73,135.9,132.7,134.48,48868,0.0,1.0
2015-01-14,134.38,134.87,132.49,132.68,60293,134.38,134.87,132.49,132.68,60293,0.0,1.0
2015-01-15,136.49,139.45,134.34,134.76,51557,136.49,139.45,134.34,134.76,51557,0.0,1.0
2015-01-16,139.84,139.98,135.33,135.84,50381,139.84,139.98,135.33,135.84,50381,0.0,1.0
2015-01-20,142.26,143.05,137.8,139.74,62297,142.26,143.05,137.8,139.74,62297,0.0,1.0
2015-01-21,139.17,141.7,138.944,141.56,61254,139.17,141.7,138.944,141.56,61254,0.0,1.0
2015-01-22,139.83,140.82,136.55,140.57,47411,139.83,140.82,136.55,140.57,47411,0.0,1.0
2015-01-23,137.88,140.67,137.88,139.44,32117,137.88,140.67,137.88,139.44,32117,0.0,1.0
2015-01-26,139.79,140.72,136.28,138.28,25208,139.79,140.72,136.28,138.28,25208,0.0,1.0
2015-01-27,138.25,140.01,136.8,139.52,24277,138.25,140.01,136.8,139.52,24277,0.0,1.0
2015-01-28,139.0,140.38,136.6,138.3,45198,139.0,140.38,136.6,138.3,45198,0.0,1.0
2015-01-29,142.64,143.62,137.82,139.0,96230,142.64,143.62,137.82,139.0,96230,0.0,1.0
2015-01-30,157.64,160.95,143.76,143.76,210573,157.64,160.95,143.76,143.76,210573,0.0,1.0
2015-02-02,166.05,166.84,156.36,158.5,80633,166.05,166.84,156.36,158.5,80633,0.0,1.0
2015-02-03,170.31,172.43,164.02,165.56,93891,170.31,172.43,164.02,165.56,93891,0.0,1.0
2015-02-04,173.02,173.63,168.69,170.83,45107,173.02,173.63,168.69,170.83,45107,0.0,1.0
2015-02-05,170.71,177.6699,170.57,173.29,35564,170.71,177.6699,170.57,173.29,35564,0.0,1.0
2015-02-06,170.31,174.8,169.11,172.18,81075,170.31,174.8,169.11,172.18,81075,0.0,1.0
2015-02-09,173.43,174.57,169.52,170.31,111981,173.43,174.57,169.52,170.31,111981,0.0,1.0
2015-02-10,174.11,176.0,171.25,174.53,59905,174.11,176.0,171.25,174.53,59905,0.0,1.0
2015-02-11,174.85,176.5,171.22,172.94,39762,174.85,176.5,171.22,172.94,39762,0.0,1.0
2015-02-12,175.38,178.09,172.73,176.3,30118,175.38,178.09,172.73,176.3,30118,0.0,1.0
2015-02-13,172.65,175.23,170.305,174.38,50271,172.65,175.23,170.305,174.38,50271,0.0,1.0
2015-02-17,172.91,174.37,170.32,170.91,45633,172.91,174.37,170.32,170.91,45633,0.0,1.0
2015-02-18,172.76,173.5,171.03,171.63,28988,172.76,173.5,171.03,171.63,28988,0.0,1.0
2015-02-19,173.25,175.39,171.91,171.91,20283,173.25,175.39,171.91,171.91,20283,0.0,1.0
2015-02-20,172.26,174.35,170.1,173.96,50293,172.26,174.35,170.1,173.96,50293,0.0,1.0
2015-02-23,182.49,183.0,171.02,172.38,82982,182.49,183.0,171.02,172.38,82982,0.0,1.0
2015-02-24,185.8,189.09,178.31,181.19,89761,185.8,189.09,178.31,181.19,89761,0.0,1.0
2015-02-25,183.23,187.0,182.225,186.26,58111,183.23,187.0,182.225,186.26,58111,0.0,1.0
2015-02-26,183.87,187.39,182.5,182.5,38495,183.87,187.39,182.5,182.5,38495,0.0,1.0
2015-02-27,183.3,187.46,182.74,184.0,48533,183.3,187.46,182.74,184.0,48533,0.0,1.0
2015-03-02,185.4,186.41,182.23,183.65,60334,185.4,186.41,182.23,183.65,60334,0.0,1.0
2015-03-03,184.02,184.41,181.16,184.22,37222,184.02,184.41,181.16,184.22,37222,0.0,1.0
2015-03-04,184.66,187.15,182.815,183.0,61039,184.66,187.15,182.815,183.0,61039,0.0,1.0
2015-03-05,184.01,187.775,183.32,187.775,79085,184.01,187.775,183.32,187.775,79085,0.0,1.0
2015-03-06,182.17,185.835,180.89,184.02,71510,182.17,185.835,180.89,184.02,71510,0.0,1.0
2015-03-09,187.14,189.12,182.52,182.64,122549,187.14,189.12,182.52,182.64,122549,0.0,1.0
2015-03-10,189.32,192.1,178.3,185.64,56331,189.32,192.1,178.3,185.64,56331,0.0,1.0
2015-03-11,189.26,191.09,186.11,191.09,74711,189.26,191.09,186.11,191.09,74711,0.0,1.0
2015-03-12,192.86,193.5,189.74,190.8,92420,192.86,193.5,189.74,190.8,92420,0.0,1.0
2015-03-13,188.06,194.7,186.93,193.29,68952,188.06,194.7,186.93,193.29,68952,0.0,1.0
2015-03-16,195.76,197.8,189.1,190.48,97293,195.76,197.8,189.1,190.48,97293,0.0,1.0
2015-03-17,197.13,197.27,194.65,195.97,44286,197.13,197.27,194.65,195.97,44286,0.0,1.0
2015-03-18,206.41,207.59,196.28,197.37,102611,206.41,207.59,196.28,197.37,102611,0.0,1.0
2015-03-19,203.94,208.39,202.47,208.39,84275,203.94,208.39,202.47,208.39,84275,0.0,1.0
2015-03-20,201.75,209.99,201.24,205.0,266196,201.75,209.99,201.24,205.0,266196,0.0,1.0
2015-03-23,195.58,204.49,194.64,201.75,87714,195.58,204.49,194.64,201.75,87714,0.0,1.0
2015-03-24,193.39,196.425,192.4,194.6,39489,193.39,196.425,192.4,194.6,39489,0.0,1.0
2015-03-25,189.23,194.645,187.68,193.05,42110,189.23,194.645,187.68,193.05,42110,0.0,1.0
2015-03-26,193.06,193.79,189.0,189.0,28233,193.06,193.79,189.0,189.0,28233,0.0,1.0
2015-03-27,192.29,193.79,190.85,192.37,30775,192.29,193.79,190.85,192.37,30775,0.0,1.0
2015-03-30,194.41,195.57,193.6,195.3279,19081,194.41,195.57,193.6,195.3279,19081,0.0,1.0
2015-03-31,195.0,197.71,192.758,194.61,40230,195.0,197.71,192.758,194.61,40230,0.0,1.0
2015-04-01,195.2,195.81,191.25,193.6,36213,195.2,195.81,191.25,193.6,36213,0.0,1.0
2015-04-02,198.58,201.55,193.67,194.3,78510,198.58,201.55,193.67,194.3,78510,0.0,1.0
2015-04-06,197.92,199.7,196.53,198.0,36933,197.92,199.7,196.53,198.0,36933,0.0,1.0
2015-04-07,196.11,199.5,195.81,198.7,38907,196.11,199.5,195.81,198.7,38907,0.0,1.0
2015-04-08,202.25,203.59,195.01,196.0,71745,202.25,203.59,195.01,196.0,71745,0.0,1.0
2015-04-09,199.51,201.16,195.13,201.16,45058,199.51,201.16,195.13,201.16,45058,0.0,1.0
2015-04-10,200.45,202.06,199.86,200.98,39845,200.45,202.06,199.86,200.98,39845,0.0,1.0
2015-04-13,196.8,203.18,196.14,201.21,28674,196.8,203.18,196.14,201.21,28674,0.0,1.0
2015-04-14,200.86,201.16,197.84,198.22,32378,200.86,201.16,197.84,198.22,32378,0.0,1.0
2015-04-15,202.42,203.37,200.54,203.37,45262,202.42,203.37,200.54,203.37,45262,0.0,1.0
2015-04-16,202.78,203.5,201.63,201.63,31642,202.78,203.5,201.63,201.63,31642,0.0,1.0
2015-04-17,197.22,201.671,197.18,201.43,20977,197.22,201.671,197.18,201.43,20977,0.0,1.0
2015-04-20,198.77,200.08,198.1,198.51,31470,198.77,200.08,198.1,198.51,31470,0.0,1.0
2015-04-21,206.11,206.85,198.29,198.37,50420,206.11,206.85,198.29,198.37,50420,0.0,1.0
2015-04-22,211.5,212.2,206.5,207.08,64124,211.5,212.2,206.5,207.08,64124,0.0,1.0
2015-04-23,210.99,212.0,209.75,210.28,43235,210.99,212.0,209.75,210.28,43235,0.0,1.0
2015-04-24,216.38,217.02,207.55,211.96,48905,216.38,217.02,207.55,211.96,48905,0.0,1.0
2015-04-27,216.45,220.28,214.85,215.63,79151,216.45,220.28,214.85,215.63,79151,0.0,1.0
2015-04-28,215.01,217.0,214.0,216.45,62716,215.01,217.0,214.0,216.45,62716,0.0,1.0
2015-04-29,216.64,218.61,212.05,214.9,77546,216.64,218.61,212.05,214.9,77546,0.0,1.0
2015-04-30,236.2,241.99,218.13,218.93,102388,236.2,241.99,218.13,218.93,102388,0.0,1.0
2015-05-01,231.0,238.9799,228.06,236.49,62786,231.0,238.9799,228.06,236.49,62786,0.0,1.0
2015-05-04,228.01,233.6,228.01,230.49,29687,228.01,233.6,228.01,230.49,29687,0.0,1.0
2015-05-05,227.24,231.74,224.45,227.31,59759,227.24,231.74,224.45,227.31,59759,0.0,1.0
2015-05-06,227.6,230.435,224.78,228.62,41532,227.6,230.435,224.78,228.62,41532,0.0,1.0
2015-05-07,227.81,230.05,226.53,226.85,49807,227.81,230.05,226.53,226.85,49807,0.0,1.0
2015-05-08,228.83,232.2599,227.85,229.81,78832,228.83,232.2599,227.85,229.81,78832,0.0,1.0
2015-05-11,228.28,230.54,227.3701,229.63,46388,228.28,230.54,227.3701,229.63,46388,0.0,1.0
2015-05-12,231.53,232.96,226.94,229.5,39369,231.53,232.96,226.94,229.5,39369,0.0,1.0
2015-05-13,231.61,233.03,228.25,232.88,54302,231.61,233.03,228.25,232.88,54302,0.0,1.0
2015-05-14,233.51,234.12,228.09,232.6,25190,233.51,234.12,228.09,232.6,25190,0.0,1.0
2015-05-15,230.24,236.55,229.07,233.99,41603,230.24,236.55,229.07,233.99,41603,0.0,1.0
2015-05-18,229.5,232.25,226.9912,230.98,50720,229.5,232.25,226.9912,230.98,50720,0.0,1.0
2015-05-19,229.01,232.11,228.04,230.7,47422,229.01,232.11,228.04,230.7,47422,0.0,1.0
2015-05-20,234.72,235.45,226.22,228.7,58789,234.72,235.45,226.22,228.7,58789,0.0,1.0
2015-05-21,234.91,238.16,232.0,233.41,35580,234.91,238.16,232.0,233.41,35580,0.0,1.0
2015-05-22,235.1,236.55,232.7,233.14,36415,235.1,236.55,232.7,233.14,36415,0.0,1.0
2015-05-26,232.3,235.2308,228.3,233.17,48203,232.3,235.2308,228.3,233.17,48203,0.0,1.0
2015-05-27,236.9,237.32,232.21,232.21,29656,236.9,237.32,232.21,232.21,29656,0.0,1.0
2015-05-28,237.02,239.96,232.465,237.3,37763,237.02,239.96,232.465,237.3,37763,0.0,1.0
2015-05-29,230.42,238.79,230.0,236.51,63608,230.42,238.79,230.0,236.51,63608,0.0,1.0
2015-06-01,230.34,233.38,229.29,232.0,41093,230.34,233.38,229.29,232.0,41093,0.0,1.0
2015-06-02,226.73,233.69,225.0,230.48,37186,226.73,233.69,225.0,230.48,37186,0.0,1.0
2015-06-03,226.65,227.8,224.39,226.85,50332,226.65,227.8,224.39,226.85,50332,0.0,1.0
2015-06-04,220.54,226.175,216.06,225.9,50534,220.54,226.175,216.06,225.9,50534,0.0,1.0
2015-06-05,222.94,223.42,218.3165,220.0,45368,222.94,223.42,218.3165,220.0,45368,0.0,1.0
2015-06-08,218.7,223.17,217.46,223.17,60353,218.7,223.17,217.46,223.17,60353,0.0,1.0
2015-06-09,219.19,220.39,217.1525,217.7,45726,219.19,220.39,217.1525,217.7,45726,0.0,1.0
2015-06-10,221.7,225.93,218.2501,218.76,47095,221.7,225.93,218.2501,218.76,47095,0.0,1.0
2015-06-11,221.67,223.12,219.251,221.75,34816,221.67,223.12,219.251,221.75,34816,0.0,1.0
2015-06-12,222.0,224.17,219.59,221.84,27731,222.0,224.17,219.59,221.84,27731,0.0,1.0
2015-06-15,221.33,222.33,218.95,220.32,55207,221.33,222.33,218.95,220.32,55207,0.0,1.0
2015-06-16,226.99,230.4938,222.01,222.2,35513,226.99,230.4938,222.01,222.2,35513,0.0,1.0
2015-06-17,225.74,229.79,225.4,227.8,44993,225.74,229.79,225.4,227.8,44993,0.0,1.0
2015-06-18,231.45,232.6,226.21,226.25,54919,231.45,232.6,226.21,226.25,54919,0.0,1.0
2015-06-19,226.8,232.45,226.01,232.45,49654,226.8,232.45,226.01,232.45,49654,0.0,1.0
2015-06-22,232.8,235.0,229.17,229.17,28768,232.8,235.0,229.17,229.17,28768,0.0,1.0
2015-06-23,236.49,237.36,228.6,233.8,68457,236.49,237.36,228.6,233.8,68457,0.0,1.0
2015-06-24,228.4,237.42,226.72,237.3,61242,228.4,237.42,226.72,237.3,61242,0.0,1.0
2015-06-25,229.69,231.85,228.1,228.1,54907,229.69,231.85,228.1,228.1,54907,0.0,1.0
2015-06-26,234.03,238.03,229.75,231.51,956893,234.03,238.03,229.75,231.51,956893,0.0,1.0
2015-06-29,236.36,238.4,231.83,231.83,71560,236.36,238.4,231.83,231.83,71560,0.0,1.0
2015-06-30,246.18,246.45,236.43,236.43,120930,246.18,246.45,236.43,236.43,120930,0.0,1.0
2015-07-01,257.1,259.05,250.21,250.93,153152,257.1,259.05,250.21,250.93,153152,0.0,1.0
2015-07-02,261.14,262.2,254.42,258.38,149529,261.14,262.2,254.42,258.38,149529,0.0,1.0
2015-07-06,263.07,264.56,257.17,259.23,200492,263.07,264.56,257.17,259.23,200492,0.0,1.0
2015-07-07,262.06,264.87,257.52,264.87,113975,262.06,264.87,257.52,264.87,113975,0.0,1.0
2015-07-08,273.37,274.99,261.35,261.35,168062,273.37,274.99,261.35,261.35,168062,0.0,1.0
2015-07-09,252.8,277.9799,251.17,275.0,165407,252.8,277.9799,251.17,275.0,165407,0.0,1.0
2015-07-10,250.6,254.82,248.7701,253.87,107108,250.6,254.82,248.7701,253.87,107108,0.0,1.0
2015-07-13,249.75,257.09,246.35,253.8,123711,249.75,257.09,246.35,253.8,123711,0.0,1.0
2015-07-14,250.0,258.6,248.92,248.92,118710,250.0,258.6,248.92,248.92,118710,0.0,1.0
2015-07-15,232.08,246.68,226.22,246.68,251118,232.08,246.68,226.22,246.68,251118,0.0,1.0
2015-07-16,230.68,237.31,227.9453,231.58,128221,230.68,237.31,227.9453,231.58,128221,0.0,1.0
2015-07-17,233.64,236.51,228.1301,229.22,62291,233.64,236.51,228.1301,229.22,62291,0.0,1.0
2015-07-20,234.13,236.99,233.52,233.52,89250,234.13,236.99,233.52,233.52,89250,0.0,1.0
2015-07-21,229.0,235.44,228.46,235.07,71857,229.0,235.44,228.46,235.07,71857,0.0,1.0
2015-07-22,229.79,230.634,226.52,227.01,174131,229.79,230.634,226.52,227.01,174131,0.0,1.0
2015-07-23,230.18,232.07,228.566,228.79,196656,230.18,232.07,228.566,228.79,196656,0.0,1.0
2015-07-24,228.44,234.63,228.0,229.18,195399,228.44,234.63,228.0,229.18,195399,0.0,1.0
2015-07-27,227.64,229.65,223.2284,227.75,113841,227.64,229.65,223.2284,227.75,113841,0.0,1.0
2015-07-28,227.35,228.79,223.67,228.64,188866,227.35,228.79,223.67,228.64,188866,0.0,1.0
2015-07-29,233.32,234.6149,226.44,229.21,165259,233.32,234.6149,226.44,229.21,165259,0.0,1.0
2015-07-30,249.71,259.53,237.22,244.0,232346,249.71,259.53,237.22,244.0,232346,0.0,1.0
2015-07-31,240.21,257.97,239.7,250.71,116673,240.21,257.97,239.7,250.71,116673,0.0,1.0
2015-08-03,239.76,241.935,235.33,239.21,80014,239.76,241.935,235.33,239.21,80014,0.0,1.0
2015-08-04,237.98,240.93,237.48,237.48,33942,237.98,240.93,237.48,237.48,33942,0.0,1.0
2015-08-05,238.16,242.8,237.87,238.18,31895,238.16,242.8,237.87,238.18,31895,0.0,1.0
2015-08-06,232.15,239.16,230.56,239.16,58460,232.15,239.16,230.56,239.16,58460,0.0,1.0
2015-08-07,231.18,237.7,227.4,233.15,66047,231.18,237.7,227.4,233.15,66047,0.0,1.0
2015-08-10,229.95,232.675,227.0,231.01,150613,229.95,232.675,227.0,231.01,150613,0.0,1.0
2015-08-11,220.12,230.665,218.31,229.84,166416,220.12,230.665,218.31,229.84,166416,0.0,1.0
2015-08-12,214.79,221.65,212.99,220.5,113731,214.79,221.65,212.99,220.5,113731,0.0,1.0
2015-08-13,208.35,215.79,206.35,215.79,141682,208.35,215.79,206.35,215.79,141682,0.0,1.0
2015-08-14,206.67,210.75,202.21,207.02,132330,206.67,210.75,202.21,207.02,132330,0.0,1.0
2015-08-17,206.8,207.67,203.68,207.67,149814,206.8,207.67,203.68,207.67,149814,0.0,1.0
2015-08-18,202.52,205.02,202.26,205.02,94789,202.52,205.02,202.26,205.02,94789,0.0,1.0
2015-08-19,193.95,202.56,193.56,201.52,196848,193.95,202.56,193.56,201.52,196848,0.0,1.0
2015-08-20,191.71,196.06,189.16,192.69,178272,191.71,196.06,189.16,192.69,178272,0.0,1.0
2015-08-21,192.85,196.3,189.85,190.51,234486,192.85,196.3,189.85,190.51,234486,0.0,1.0
2015-08-24,188.39,199.15,178.785,182.78,276436,188.39,199.15,178.785,182.78,276436,0.0,1.0
2015-08-25,190.635,197.06,190.0,197.06,229188,190.635,197.06,190.0,197.06,229188,0.0,1.0
2015-08-26,195.68,199.17,192.47,197.0,180075,195.68,199.17,192.47,197.0,180075,0.0,1.0
2015-08-27,197.87,199.01,195.03,197.26,130533,197.87,199.01,195.03,197.26,130533,0.0,1.0
2015-08-28,197.51,197.86,196.22,196.31,72191,197.51,197.86,196.22,196.31,72191,0.0,1.0
2015-08-31,203.81,206.0,195.37,197.87,150744,203.81,206.0,195.37,197.87,150744,0.0,1.0
2015-09-01,199.13,203.34,198.11,199.72,150804,199.13,203.34,198.11,199.72,150804,0.0,1.0
2015-09-02,202.47,202.68,197.94,200.91,176802,202.47,202.68,197.94,200.91,176802,0.0,1.0
2015-09-03,202.59,206.0349,200.1,202.0,94496,202.59,206.0349,200.1,202.0,94496,0.0,1.0
2015-09-04,195.95,202.8401,195.03,200.95,122334,195.95,202.8401,195.03,200.95,122334,0.0,1.0
2015-09-08,202.5,203.16,196.63,199.1,94833,202.5,203.16,196.63,199.1,94833,0.0,1.0
2015-09-09,202.29,204.39,201.3,203.39,68735,202.29,204.39,201.3,203.39,68735,0.0,1.0
2015-09-10,199.75,203.88,198.03,202.41,65119,199.75,203.88,198.03,202.41,65119,0.0,1.0
2015-09-11,202.08,202.5,197.2601,199.795,105206,202.08,202.5,197.2601,199.795,105206,0.0,1.0
2015-09-14,203.76,204.24,200.38,203.08,85145,203.76,204.24,200.38,203.08,85145,0.0,1.0
2015-09-15,207.06,208.0,201.99,204.47,96310,207.06,208.0,201.99,204.47,96310,0.0,1.0
2015-09-16,206.14,207.4,204.74,206.18,111377,206.14,207.4,204.74,206.18,111377,0.0,1.0
2015-09-17,206.6,209.9,205.08,205.14,101071,206.6,209.9,205.08,205.14,101071,0.0,1.0
2015-09-18,205.02,206.898,203.35,204.24,127452,205.02,206.898,203.35,204.24,127452,0.0,1.0
2015-09-21,206.27,208.66,204.96,206.51,99629,206.27,208.66,204.96,206.51,99629,0.0,1.0
2015-09-22,201.0,206.2,197.94,204.84,121356,201.0,206.2,197.94,204.84,121356,0.0,1.0
2015-09-23,200.99,202.31,198.8,201.46,84565,200.99,202.31,198.8,201.46,84565,0.0,1.0
2015-09-24,204.29,204.69,196.96,199.19,105322,204.29,204.69,196.96,199.19,105322,0.0,1.0
2015-09-25,206.25,208.695,203.8,206.3,113137,206.25,208.695,203.8,206.3,113137,0.0,1.0
2015-09-28,200.69,205.03,197.68,205.03,106156,200.69,205.03,197.68,205.03,106156,0.0,1.0
2015-09-29,193.41,201.02,192.0856,200.25,132315,193.41,201.02,192.0856,200.25,132315,0.0,1.0
2015-09-30,196.87,196.92,194.6,195.09,224528,196.87,196.92,194.6,195.09,224528,0.0,1.0
2015-10-01,205.09,205.89,195.0,196.42,189187,205.09,205.89,195.0,196.42,189187,0.0,1.0
2015-10-02,210.0,211.75,201.19,202.08,133068,210.0,211.75,201.19,202.08,133068,0.0,1.0
2015-10-05,215.58,217.96,210.34,210.34,153791,215.58,217.96,210.34,210.34,153791,0.0,1.0
2015-10-06,218.01,219.41,210.73,214.58,106382,218.01,219.41,210.73,214.58,106382,0.0,1.0
2015-10-07,221.28,222.79,214.5,218.0,135620,221.28,222.79,214.5,218.0,135620,0.0,1.0
2015-10-08,226.74,227.11,212.56,220.44,121477,226.74,227.11,212.56,220.44,121477,0.0,1.0
2015-10-09,220.9,228.76,219.32,226.06,104474,220.9,228.76,219.32,226.06,104474,0.0,1.0
2015-10-12,220.65,224.5299,211.796,221.71,165236,220.65,224.5299,211.796,221.71,165236,0.0,1.0
2015-10-13,216.73,220.97,215.0,219.35,100520,216.73,220.97,215.0,219.35,100520,0.0,1.0
2015-10-14,211.34,220.55,211.17,216.06,116879,211.34,220.55,211.17,216.06,116879,0.0,1.0
2015-10-15,216.52,216.99,208.74,211.55,133771,216.52,216.99,208.74,211.55,133771,0.0,1.0
2015-10-16,221.06,223.9599,217.52,217.52,111162,221.06,223.9599,217.52,217.52,111162,0.0,1.0
2015-10-19,213.43,221.17,212.9,221.17,136290,213.43,221.17,212.9,221.17,136290,0.0,1.0
2015-10-20,209.14,213.475,204.5,212.78,123898,209.14,213.475,204.5,212.78,123898,0.0,1.0
2015-10-21,205.61,211.28,202.67,209.16,99558,205.61,211.28,202.67,209.16,99558,0.0,1.0
2015-10-22,206.13,208.35,203.59,206.71,112255,206.13,208.35,203.59,206.71,112255,0.0,1.0
2015-10-23,213.06,214.1,207.91,207.96,147569,213.06,214.1,207.91,207.96,147569,0.0,1.0
2015-10-26,217.68,218.34,214.48,214.48,86000,217.68,218.34,214.48,214.48,86000,0.0,1.0
2015-10-27,211.75,216.89,209.91,216.03,107545,211.75,216.89,209.91,216.03,107545,0.0,1.0
2015-10-28,217.5,218.12,210.87,212.73,92346,217.5,218.12,210.87,212.73,92346,0.0,1.0
2015-10-29,209.64,219.62,202.23,216.47,223659,209.64,219.62,202.23,216.47,223659,0.0,1.0
2015-10-30,189.09,205.21,187.0001,205.21,604288,189.09,205.21,187.0001,205.21,604288,0.0,1.0
2015-11-02,195.79,197.25,190.98,190.98,198634,195.79,197.25,190.98,190.98,198634,0.0,1.0
2015-11-03,184.1,195.8875,177.99,194.83,403927,184.1,195.8875,177.99,194.83,403927,0.0,1.0
2015-11-04,180.32,190.126,177.5,185.0,237811,180.32,190.126,177.5,185.0,237811,0.0,1.0
2015-11-05,177.17,181.97,173.41,181.0,117640,177.17,181.97,173.41,181.0,117640,0.0,1.0
2015-11-06,178.99,179.48,174.965,177.58,94342,178.99,179.48,174.965,177.58,94342,0.0,1.0
2015-11-09,170.4,172.79,163.31,166.0,318232,170.4,172.79,163.31,166.0,318232,0.0,1.0
2015-11-10,169.79,178.388,165.21,172.55,130576,169.79,178.388,165.21,172.55,130576,0.0,1.0
2015-11-11,163.08,174.0,159.64,170.43,422250,163.08,174.0,159.64,170.43,422250,0.0,1.0
2015-11-12,169.26,171.88,159.43,163.47,391205,169.26,171.88,159.43,163.47,391205,0.0,1.0
2015-11-13,162.46,168.72,159.98,168.38,241683,162.46,168.72,159.98,168.38,241683,0.0,1.0
2015-11-16,172.78,175.25,159.92,163.46,202424,172.78,175.25,159.92,163.46,202424,0.0,1.0
2015-11-17,186.8,190.85,171.24,172.3,344570,186.8,190.85,171.24,172.3,344570,0.0,1.0
2015-11-18,177.0,186.61,175.3975,186.09,206270,177.0,186.61,175.3975,186.09,206270,0.0,1.0
2015-11-19,164.17,176.16,162.89,176.16,384470,164.17,176.16,162.89,176.16,384470,0.0,1.0
2015-11-20,169.76,175.655,163.56,165.0,328637,169.76,175.655,163.56,165.0,328637,0.0,1.0
2015-11-23,181.74,183.41,168.02,170.03,396930,181.74,183.41,168.02,170.03,396930,0.0,1.0
2015-11-24,182.14,185.0,178.81,180.61,188245,182.14,185.0,178.81,180.61,188245,0.0,1.0
2015-11-25,203.2,211.34,185.57,186.0,224725,203.2,211.34,185.57,186.0,224725,0.0,1.0
2015-11-27,200.85,205.65,192.35,200.86,72947,200.85,205.65,192.35,200.86,72947,0.0,1.0
2015-11-30,200.42,203.655,193.95,199.3,480631,200.42,203.655,193.95,199.3,480631,0.0,1.0
2015-12-01,214.71,215.29,188.95,198.42,257912,214.71,215.29,188.95,198.42,257912,0.0,1.0
2015-12-02,230.3,258.58,212.0,213.17,361037,230.3,258.58,212.0,213.17,361037,0.0,1.0
2015-12-03,220.58,231.41,215.15,228.0,195818,220.58,231.41,215.15,228.0,195818,0.0,1.0
2015-12-04,236.17,248.22,218.37,218.37,228035,236.17,248.22,218.37,218.37,228035,0.0,1.0
2015-12-07,237.61,241.9,228.37,233.77,164905,237.61,241.9,228.37,233.77,164905,0.0,1.0
2015-12-08,244.86,245.72,229.24,235.04,231469,244.86,245.72,229.24,235.04,231469,0.0,1.0
2015-12-09,233.3,256.25,231.12,240.2,277194,233.3,256.25,231.12,240.2,277194,0.0,1.0
2015-12-10,223.42,233.9188,220.11,231.1,152425,223.42,233.9188,220.11,231.1,152425,0.0,1.0
2015-12-11,208.97,223.67,205.7,220.76,197150,208.97,223.67,205.7,220.76,197150,0.0,1.0
2015-12-14,200.7,215.46,195.09,210.31,173096,200.7,215.46,195.09,210.31,173096,0.0,1.0
2015-12-15,208.48,210.54,201.66,202.71,114354,208.48,210.54,201.66,202.71,114354,0.0,1.0
2015-12-16,209.4,212.635,199.52,208.79,107285,209.4,212.635,199.52,208.79,107285,0.0,1.0
2015-12-17,211.68,219.42,204.6,209.4,115510,211.68,219.42,204.6,209.4,115510,0.0,1.0
2015-12-18,208.65,212.13,205.2,210.0,72602,208.65,212.13,205.2,210.0,72602,0.0,1.0
2015-12-21,211.61,217.55,210.16,210.74,92465,211.61,217.55,210.16,210.74,92465,0.0,1.0
2015-12-22,208.0,217.37,205.41,214.54,94785,208.0,217.37,205.41,214.54,94785,0.0,1.0
2015-12-23,209.45,214.99,206.63,208.54,61005,209.45,214.99,206.63,208.54,61005,0.0,1.0
2015-12-24,219.11,223.99,211.54,211.54,111761,219.11,223.99,211.54,211.54,111761,0.0,1.0
2015-12-28,219.04,222.7485,216.09,219.07,84409,219.04,222.7485,216.09,219.07,84409,0.0,1.0
2015-12-29,208.83,220.53,206.935,219.31,170662,208.83,220.53,206.935,219.31,170662,0.0,1.0
2015-12-30,210.36,217.36,207.49,209.48,100128,210.36,217.36,207.49,209.48,100128,0.0,1.0
2015-12-31,214.02,220.829,207.4499,209.54,323023,214.02,220.829,207.4499,209.54,323023,0.0,1.0
2016-01-04,213.31,216.13,207.96,209.74,117763,213.31,216.13,207.96,209.74,117763,0.0,1.0
2016-01-05,214.03,216.31,210.0,212.31,85929,214.03,216.31,210.0,212.31,85929,0.0,1.0
2016-01-06,215.05,215.62,204.34,211.14,165010,215.05,215.62,204.34,211.14,165010,0.0,1.0
2016-01-07,206.6,213.87,205.6101,211.65,131848,206.6,213.87,205.6101,211.65,131848,0.0,1.0
2016-01-08,206.8,209.89,203.935,208.04,70386,206.8,209.89,203.935,208.04,70386,0.0,1.0
2016-01-11,198.12,207.7,192.57,207.7,136259,198.12,207.7,192.57,207.7,136259,0.0,1.0
2016-01-12,200.53,202.58,194.66,201.15,124518,200.53,202.58,194.66,201.15,124518,0.0,1.0
2016-01-13,193.85,203.9789,190.05,200.85,131605,193.85,203.9789,190.05,200.85,131605,0.0,1.0
2016-01-14,185.95,194.74,184.53,193.5,209559,185.95,194.74,184.53,193.5,209559,0.0,1.0
2016-01-15,178.94,182.4579,175.51,181.0,285612,178.94,182.4579,175.51,181.0,285612,0.0,1.0
2016-01-19,178.91,184.9,176.04,181.66,267539,178.91,184.9,176.04,181.66,267539,0.0,1.0
2016-01-20,182.44,186.06,170.51,177.5,321374,182.44,186.06,170.51,177.5,321374,0.0,1.0
2016-01-21,178.33,187.81,178.33,182.2,176421,178.33,187.81,178.33,182.2,176421,0.0,1.0
2016-01-22,180.69,187.63,171.0,179.16,114513,180.69,187.63,171.0,179.16,114513,0.0,1.0
2016-01-25,178.3,191.95,177.98,180.0,186687,178.3,191.95,177.98,180.0,186687,0.0,1.0
2016-01-26,185.22,192.43,174.065,179.0,193024,185.22,192.43,174.065,179.0,193024,0.0,1.0
2016-01-27,179.66,186.65,175.44,185.0,263936,179.66,186.65,175.44,185.0,263936,0.0,1.0
2016-01-28,170.49,181.9466,169.6,179.93,208090,170.49,181.9466,169.6,179.93,208090,0.0,1.0
2016-01-29,178.96,179.89,168.63,171.17,253797,178.96,179.89,168.63,171.17,253797,0.0,1.0
2016-02-01,184.31,185.55,170.01,178.0,235593,184.31,185.55,170.01,178.0,235593,0.0,1.0
2016-02-02,172.84,198.24,166.1,187.24,505047,172.84,198.24,166.1,187.24,505047,0.0,1.0
2016-02-03,173.69,174.99,161.0,169.61,492231,173.69,174.99,161.0,169.61,492231,0.0,1.0
2016-02-04,173.46,182.55,168.305,172.39,174687,173.46,182.55,168.305,172.39,174687,0.0,1.0
2016-02-05,174.95,179.84,169.5,172.81,137554,174.95,179.84,169.5,172.81,137554,0.0,1.0
2016-02-08,177.57,183.57,172.24,173.54,196754,177.57,183.57,172.24,173.54,196754,0.0,1.0
2016-02-09,177.97,185.25,172.92,173.19,170085,177.97,185.25,172.92,173.19,170085,0.0,1.0
2016-02-10,174.65,185.4,174.15,178.79,109537,174.65,185.4,174.15,178.79,109537,0.0,1.0
2016-02-11,174.61,180.25,171.0,172.12,93731,174.61,180.25,171.0,172.12,93731,0.0,1.0
2016-02-12,176.0,180.5,172.345,178.47,154420,176.0,180.5,172.345,178.47,154420,0.0,1.0
2016-02-16,178.87,184.16,176.07,177.0,148186,178.87,184.16,176.07,177.0,148186,0.0,1.0
2016-02-17,196.65,202.325,180.15,180.15,334138,196.65,202.325,180.15,180.15,334138,0.0,1.0
2016-02-18,200.7,206.56,192.58,196.15,171341,200.7,206.56,192.58,196.15,171341,0.0,1.0
2016-02-19,194.67,200.0,190.76,198.69,170626,194.67,200.0,190.76,198.69,170626,0.0,1.0
2016-02-22,194.79,200.62,192.4,196.59,176850,194.79,200.62,192.4,196.59,176850,0.0,1.0
2016-02-23,197.73,200.0,192.84,192.84,159457,197.73,200.0,192.84,192.84,159457,0.0,1.0
2016-02-24,202.84,205.18,195.25,196.06,241403,202.84,205.18,195.25,196.06,241403,0.0,1.0
2016-02-25,194.72,202.55,187.97,201.41,187211,194.72,202.55,187.97,201.41,187211,0.0,1.0
2016-02-26,196.96,199.51,194.5,195.03,137572,196.96,199.51,194.5,195.03,137572,0.0,1.0
2016-02-29,197.07,199.8,195.0,196.2,82101,197.07,199.8,195.0,196.2,82101,0.0,1.0
2016-03-01,196.38,198.78,192.6201,197.71,148972,196.38,198.78,192.6201,197.71,148972,0.0,1.0
2016-03-02,199.85,200.7515,192.68,194.42,211331,199.85,200.7515,192.68,194.42,211331,0.0,1.0
2016-03-03,207.5,210.0,196.555,200.57,296567,207.5,210.0,196.555,200.57,296567,0.0,1.0
2016-03-04,208.92,213.59,206.43,207.94,172759,208.92,213.59,206.43,207.94,172759,0.0,1.0
2016-03-07,210.3,215.49,205.8,208.62,142948,210.3,215.49,205.8,208.62,142948,0.0,1.0
2016-03-08,216.66,223.57,208.0,209.57,246695,216.66,223.57,208.0,209.57,246695,0.0,1.0
2016-03-09,217.63,221.31,211.23,216.25,209105,217.63,221.31,211.23,216.25,209105,0.0,1.0
2016-03-10,208.1,221.065,203.9101,220.2,175061,208.1,221.065,203.9101,220.2,175061,0.0,1.0
2016-03-11,203.27,210.4,202.0,210.33,160020,203.27,210.4,202.0,210.33,160020,0.0,1.0
2016-03-14,200.16,204.21,198.8,202.74,274056,200.16,204.21,198.8,202.74,274056,0.0,1.0
2016-03-15,185.42,200.055,183.01,198.16,277052,185.42,200.055,183.01,198.16,277052,0.0,1.0
2016-03-16,174.67,180.79,170.0,180.79,395277,174.67,180.79,170.0,180.79,395277,0.0,1.0
2016-03-17,194.92,197.5,175.63,181.94,277002,194.92,197.5,175.63,181.94,277002,0.0,1.0
2016-03-18,198.01,202.85,192.01,193.41,277686,198.01,202.85,192.01,193.41,277686,0.0,1.0
2016-03-21,192.87,202.5799,190.33,196.84,231228,192.87,202.5799,190.33,196.84,231228,0.0,1.0
2016-03-22,186.88,194.035,186.17,190.94,184640,186.88,194.035,186.17,190.94,184640,0.0,1.0
2016-03-23,183.48,188.3,180.37,185.68,193349,183.48,188.3,180.37,185.68,193349,0.0,1.0
2016-03-24,181.03,185.13,175.98,182.82,256216,181.03,185.13,175.98,182.82,256216,0.0,1.0
2016-03-28,180.36,183.35,175.886,182.37,104614,180.36,183.35,175.886,182.37,104614,0.0,1.0
2016-03-29,182.81,186.3499,178.71,182.79,257434,182.81,186.3499,178.71,182.79,257434,0.0,1.0
2016-03-30,181.8,190.17,180.36,182.28,165148,181.8,190.17,180.36,182.28,165148,0.0,1.0
2016-03-31,181.55,185.0,179.53,181.97,259142,181.55,185.0,179.53,181.97,259142,0.0,1.0
2016-04-01,183.6,188.37,182.0,182.47,155394,183.6,188.37,182.0,182.47,155394,0.0,1.0
2016-04-04,181.52,184.61,180.48,182.62,102612,181.52,184.61,180.48,182.62,102612,0.0,1.0
2016-04-05,179.57,181.2,178.5867,181.05,142932,179.57,181.2,178.5867,181.05,142932,0.0,1.0
2016-04-06,181.18,182.865,179.02,179.02,134342,181.18,182.865,179.02,179.02,134342,0.0,1.0
2016-04-07,175.92,181.7,175.1,180.61,124743,175.92,181.7,175.1,180.61,124743,0.0,1.0
2016-04-08,173.21,179.69,172.04,176.92,111506,173.21,179.69,172.04,176.92,111506,0.0,1.0
2016-04-11,176.04,178.03,172.0,173.21,163715,176.04,178.03,172.0,173.21,163715,0.0,1.0
2016-04-12,183.62,185.32,175.8176,176.4,133842,183.62,185.32,175.8176,176.4,133842,0.0,1.0
2016-04-13,187.36,189.37,181.55,185.7,121441,187.36,189.37,181.55,185.7,121441,0.0,1.0
2016-04-14,189.25,191.5,181.86,186.64,164683,189.25,191.5,181.86,186.64,164683,0.0,1.0
2016-04-15,189.99,192.31,188.27,190.13,193309,189.99,192.31,188.27,190.13,193309,0.0,1.0
2016-04-18,194.16,198.0,188.24,189.17,123948,194.16,198.0,188.24,189.17,123948,0.0,1.0
2016-04-19,199.42,202.24,193.9,195.7,200404,199.42,202.24,193.9,195.7,200404,0.0,1.0
2016-04-20,206.31,208.87,199.75,199.75,167673,206.31,208.87,199.75,199.75,167673,0.0,1.0
2016-04-21,200.5,209.99,200.25,207.16,110370,200.5,209.99,200.25,207.16,110370,0.0,1.0
2016-04-22,197.57,206.0,196.33,198.64,166271,197.57,206.0,196.33,198.64,166271,0.0,1.0
2016-04-25,197.95,200.3,195.37,195.37,99410,197.95,200.3,195.37,195.37,99410,0.0,1.0
2016-04-26,200.08,204.0,197.99,198.94,121933,200.08,204.0,197.99,198.94,121933,0.0,1.0
2016-04-27,200.1,204.185,198.61,200.51,63780,200.1,204.185,198.61,200.51,63780,0.0,1.0
2016-04-28,198.28,204.0,198.2,199.41,100880,198.28,204.0,198.2,199.41,100880,0.0,1.0
2016-04-29,196.27,200.74,195.14,198.36,82733,196.27,200.74,195.14,198.36,82733,0.0,1.0
2016-05-02,192.15,199.335,189.925,196.01,207605,192.15,199.335,189.925,196.01,207605,0.0,1.0
2016-05-03,184.93,188.9,178.31,187.15,432223,184.93,188.9,178.31,187.15,432223,0.0,1.0
2016-05-04,184.0,188.585,181.3,185.78,313509,184.0,188.585,181.3,185.78,313509,0.0,1.0
2016-05-05,182.85,187.97,182.26,184.0,181247,182.85,187.97,182.26,184.0,181247,0.0,1.0
2016-05-06,185.35,186.78,181.43,182.23,116536,185.35,186.78,181.43,182.23,116536,0.0,1.0
2016-05-09,183.58,186.96,181.35,184.51,106000,183.58,186.96,181.35,184.51,106000,0.0,1.0
2016-05-10,182.9,184.16,181.3,183.3,118691,182.9,184.16,181.3,183.3,118691,0.0,1.0
2016-05-11,181.38,183.6,176.01,177.03,250884,181.38,183.6,176.01,177.03,250884,0.0,1.0
2016-05-12,177.75,188.16,177.1905,181.62,274234,177.75,188.16,177.1905,181.62,274234,0.0,1.0
2016-05-13,175.34,179.82,174.2,177.81,169533,175.34,179.82,174.2,177.81,169533,0.0,1.0
2016-05-16,175.21,178.99,173.35,176.66,202935,175.21,178.99,173.35,176.66,202935,0.0,1.0
2016-05-17,176.46,178.49,174.09,174.09,173595,176.46,178.49,174.09,174.09,173595,0.0,1.0
2016-05-18,177.53,179.97,175.18,176.67,136044,177.53,179.97,175.18,176.67,136044,0.0,1.0
2016-05-19,173.49,177.64,173.18,176.47,164353,173.49,177.64,173.18,176.47,164353,0.0,1.0
2016-05-20,176.88,177.99,173.5,174.7,250410,176.88,177.99,173.5,174.7,250410,0.0,1.0
2016-05-23,183.76,185.28,177.0599,177.19,276916,183.76,185.28,177.0599,177.19,276916,0.0,1.0
2016-05-24,189.83,191.07,182.735,183.15,266543,189.83,191.07,182.735,183.15,266543,0.0,1.0
2016-05-25,186.7,194.95,186.07,191.04,344689,186.7,194.95,186.07,191.04,344689,0.0,1.0
2016-05-26,187.34,190.56,182.63,187.24,186158,187.34,190.56,182.63,187.24,186158,0.0,1.0
2016-05-27,186.29,193.0,184.91,187.26,161633,186.29,193.0,184.91,187.26,161633,0.0,1.0
2016-05-31,187.34,189.5,185.68,187.36,94717,187.34,189.5,185.68,187.36,94717,0.0,1.0
2016-06-01,184.32,185.82,181.62,185.6,216344,184.32,185.82,181.62,185.6,216344,0.0,1.0
2016-06-02,185.81,186.182,183.11,184.0,111705,185.81,186.182,183.11,184.0,111705,0.0,1.0
2016-06-03,182.53,185.98,181.79,185.6,302679,182.53,185.98,181.79,185.6,302679,0.0,1.0
2016-06-06,191.26,196.07,182.02,182.945,253121,191.26,196.07,182.02,182.945,253121,0.0,1.0
2016-06-07,182.85,195.975,182.3,191.99,355959,182.85,195.975,182.3,191.99,355959,0.0,1.0
2016-06-08,180.56,188.14,178.64,183.48,372248,180.56,188.14,178.64,183.48,372248,0.0,1.0
2016-06-09,175.08,183.285,172.664,181.0,544654,175.08,183.285,172.664,181.0,544654,0.0,1.0
2016-06-10,178.21,179.44,170.9572,173.86,396837,178.21,179.44,170.9572,173.86,396837,0.0,1.0
2016-06-13,176.06,181.525,175.31,177.55,140880,176.06,181.525,175.31,177.55,140880,0.0,1.0
2016-06-14,172.01,180.42,170.56,175.67,240502,172.01,180.42,170.56,175.67,240502,0.0,1.0
2016-06-15,174.75,178.29,172.24,173.26,203595,174.75,178.29,172.24,173.26,203595,0.0,1.0
2016-06-16,170.0,177.132,166.895,174.74,475811,170.0,177.132,166.895,174.74,475811,0.0,1.0
2016-06-17,167.49,174.44,167.49,170.29,374173,167.49,174.44,167.49,170.29,374173,0.0,1.0
2016-06-20,178.65,187.47,172.21,172.21,287120,178.65,187.47,172.21,172.21,287120,0.0,1.0
2016-06-21,173.67,179.5,171.86,179.5,213654,173.67,179.5,171.86,179.5,213654,0.0,1.0
2016-06-22,171.89,177.4,171.3501,175.4,284356,171.89,177.4,171.3501,175.4,284356,0.0,1.0
2016-06-23,178.01,180.0,171.74,173.61,215110,178.01,180.0,171.74,173.61,215110,0.0,1.0
2016-06-24,172.77,176.74,170.1,171.71,238321,172.77,176.74,170.1,171.71,238321,0.0,1.0
2016-06-27,170.03,173.3108,168.77,171.04,178158,170.03,173.3108,168.77,171.04,178158,0.0,1.0
2016-06-28,175.66,178.37,172.0,172.03,157975,175.66,178.37,172.0,172.03,157975,0.0,1.0
2016-06-29,179.86,180.44,177.68,179.0,116634,179.86,180.44,177.68,179.0,116634,0.0,1.0
2016-06-30,185.08,185.08,179.35,179.79,168375,185.08,185.08,179.35,179.79,168375,0.0,1.0
2016-07-01,182.8,186.99,181.59,184.76,120937,182.8,186.99,181.59,184.76,120937,0.0,1.0
2016-07-05,172.9,181.165,172.67,181.04,153636,172.9,181.165,172.67,181.04,153636,0.0,1.0
2016-07-06,178.89,181.59,172.38,172.38,133843,178.89,181.59,172.38,172.38,133843,0.0,1.0
2016-07-07,177.36,179.4,174.35,177.81,285594,177.36,179.4,174.35,177.81,285594,0.0,1.0
2016-07-08,184.47,189.44,177.655,179.97,161446,184.47,189.44,177.655,179.97,161446,0.0,1.0
2016-07-11,183.59,185.62,181.74,183.36,193547,183.59,185.62,181.74,183.36,193547,0.0,1.0
2016-07-12,187.03,189.0,182.23,183.78,389430,187.03,189.0,182.23,183.78,389430,0.0,1.0
2016-07-13,190.58,192.99,184.8,187.91,196992,190.58,192.99,184.8,187.91,196992,0.0,1.0
2016-07-14,193.33,194.26,187.66,192.06,118422,193.33,194.26,187.66,192.06,118422,0.0,1.0
2016-07-15,197.99,198.64,192.38,193.76,145389,197.99,198.64,192.38,193.76,145389,0.0,1.0
2016-07-18,196.51,199.53,194.89,198.0,156596,196.51,199.53,194.89,198.0,156596,0.0,1.0
2016-07-19,194.64,197.57,192.675,194.85,168779,194.64,197.57,192.675,194.85,168779,0.0,1.0
2016-07-20,195.24,196.37,190.8,195.1,120694,195.24,196.37,190.8,195.1,120694,0.0,1.0
2016-07-21,199.11,199.89,194.1,194.44,100727,199.11,199.89,194.1,194.44,100727,0.0,1.0
2016-07-22,193.67,204.655,193.0,199.27,525022,193.67,204.655,193.0,199.27,525022,0.0,1.0
2016-07-25,189.31,194.5,188.99,194.0,203677,189.31,194.5,188.99,194.0,203677,0.0,1.0
2016-07-26,188.92,193.28,187.12,189.63,80078,188.92,193.28,187.12,189.63,80078,0.0,1.0
2016-07-27,186.33,188.265,179.46,184.94,534611,186.33,188.265,179.46,184.94,534611,0.0,1.0
2016-07-28,184.92,187.54,182.67,186.36,241505,184.92,187.54,182.67,186.36,241505,0.0,1.0
2016-07-29,180.67,187.4933,176.015,184.88,468805,180.67,187.4933,176.015,184.88,468805,0.0,1.0
2016-08-01,194.19,198.0,179.31,191.9,442519,194.19,198.0,179.31,191.9,442519,0.0,1.0
2016-08-02,190.45,197.72,187.72,194.19,314905,190.45,197.72,187.72,194.19,314905,0.0,1.0
2016-08-03,196.26,196.5,190.84,190.84,102318,196.26,196.5,190.84,190.84,102318,0.0,1.0
2016-08-04,199.12,202.81,195.43,195.43,225371,199.12,202.81,195.43,195.43,225371,0.0,1.0
2016-08-05,207.67,209.99,200.52,200.52,213079,207.67,209.99,200.52,200.52,213079,0.0,1.0
2016-08-08,205.53,209.43,203.92,208.62,287714,205.53,209.43,203.92,208.62,287714,0.0,1.0
2016-08-09,203.0,206.57,202.54,204.92,275015,203.0,206.57,202.54,204.92,275015,0.0,1.0
2016-08-10,200.16,203.18,199.11,203.0,321480,200.16,203.18,199.11,203.0,321480,0.0,1.0
2016-08-11,200.71,201.69,197.66,201.15,241760,200.71,201.69,197.66,201.15,241760,0.0,1.0
2016-08-12,199.85,200.5,197.76,199.85,143827,199.85,200.5,197.76,199.85,143827,0.0,1.0
2016-08-15,203.45,205.035,200.86,201.05,289383,203.45,205.035,200.86,201.05,289383,0.0,1.0
2016-08-16,202.8,207.47,201.7,201.7,284272,202.8,207.47,201.7,201.7,284272,0.0,1.0
2016-08-17,197.96,203.855,195.0,203.14,474543,197.96,203.855,195.0,203.14,474543,0.0,1.0
2016-08-18,197.31,199.78,194.99,197.87,238659,197.31,199.78,194.99,197.87,238659,0.0,1.0
2016-08-19,196.37,197.5,193.76,196.91,163929,196.37,197.5,193.76,196.91,163929,0.0,1.0
2016-08-22,198.98,200.0,193.94,196.51,202628,198.98,200.0,193.94,196.51,202628,0.0,1.0
2016-08-23,202.38,204.24,198.98,199.21,92903,202.38,204.24,198.98,199.21,92903,0.0,1.0
2016-08-24,199.92,205.89,198.55,203.03,236111,199.92,205.89,198.55,203.03,236111,0.0,1.0
2016-08-25,201.01,202.92,199.37,199.99,116341,201.01,202.92,199.37,199.99,116341,0.0,1.0
2016-08-26,199.76,203.315,198.88,202.25,130444,199.76,203.315,198.88,202.25,130444,0.0,1.0
2016-08-29,205.17,207.37,200.91,200.91,253479,205.17,207.37,200.91,200.91,253479,0.0,1.0
2016-08-30,197.22,206.09,196.82,205.0,174245,197.22,206.09,196.82,205.0,174245,0.0,1.0
2016-08-31,199.65,200.5,195.6,197.01,129408,199.65,200.5,195.6,197.01,129408,0.0,1.0
2016-09-01,200.71,203.37,195.025,199.52,157510,200.71,203.37,195.025,199.52,157510,0.0,1.0
2016-09-02,199.72,201.87,198.09,200.96,38096,199.72,201.87,198.09,200.96,38096,0.0,1.0
2016-09-06,194.61,199.32,193.61,195.74,176811,194.61,199.32,193.61,195.74,176811,0.0,1.0
2016-09-07,202.18,202.18,193.9625,194.55,256282,202.18,202.18,193.9625,194.55,256282,0.0,1.0
2016-09-08,200.23,202.2,198.48,201.14,168174,200.23,202.2,198.48,201.14,168174,0.0,1.0
2016-09-09,193.81,200.36,193.8,199.79,144108,193.81,200.36,193.8,199.79,144108,0.0,1.0
2016-09-12,200.92,202.11,191.87,191.87,210436,200.92,202.11,191.87,191.87,210436,0.0,1.0
2016-09-13,193.82,199.5,192.16,198.9,410465,193.82,199.5,192.16,198.9,410465,0.0,1.0
2016-09-14,197.0,198.52,192.15,194.43,324531,197.0,198.52,192.15,194.43,324531,0.0,1.0
2016-09-15,197.78,199.48,196.04,197.09,143150,197.78,199.48,196.04,197.09,143150,0.0,1.0
2016-09-16,198.6,201.17,196.3901,197.0,348976,198.6,201.17,196.3901,197.0,348976,0.0,1.0
2016-09-19,200.88,201.89,197.19,198.6,87785,200.88,201.89,197.19,198.6,87785,0.0,1.0
2016-09-20,198.32,202.39,196.99,202.39,175144,198.32,202.39,196.99,202.39,175144,0.0,1.0
2016-09-21,197.85,200.25,196.5,199.2,203833,197.85,200.25,196.5,199.2,203833,0.0,1.0
2016-09-22,195.95,199.7,195.28,199.39,123918,195.95,199.7,195.28,199.39,123918,0.0,1.0
2016-09-23,195.73,196.96,192.0,196.02,118316,195.73,196.96,192.0,196.02,118316,0.0,1.0
2016-09-26,198.02,201.57,193.7407,196.0,367615,198.02,201.57,193.7407,196.0,367615,0.0,1.0
2016-09-27,194.54,201.12,194.16,198.28,177946,194.54,201.12,194.16,198.28,177946,0.0,1.0
2016-09-28,195.23,197.87,189.48,195.18,245044,195.23,197.87,189.48,195.18,245044,0.0,1.0
2016-09-29,194.93,200.3977,194.51,195.59,131620,194.93,200.3977,194.51,195.59,131620,0.0,1.0
2016-09-30,201.07,201.33,190.55,196.53,342014,201.07,201.33,190.55,196.53,342014,0.0,1.0
2016-10-03,192.5,199.72,192.25,199.6,253340,192.5,199.72,192.25,199.6,253340,0.0,1.0
2016-10-04,191.53,195.24,190.16,192.43,120070,191.53,195.24,190.16,192.43,120070,0.0,1.0
2016-10-05,192.66,197.0,191.13,192.79,129919,192.66,197.0,191.13,192.79,129919,0.0,1.0
2016-10-06,191.38,193.04,190.93,190.93,70704,191.38,193.04,190.93,190.93,70704,0.0,1.0
2016-10-07,186.06,193.81,183.0,191.83,432102,186.06,193.81,183.0,191.83,432102,0.0,1.0
2016-10-10,190.35,192.35,186.71,186.71,152498,190.35,192.35,186.71,186.71,152498,0.0,1.0
2016-10-11,190.68,191.8,186.92,189.48,208505,190.68,191.8,186.92,189.48,208505,0.0,1.0
2016-10-12,192.13,192.15,189.285,189.85,197908,192.13,192.15,189.285,189.85,197908,0.0,1.0
2016-10-13,191.46,192.4,188.23,189.37,110884,191.46,192.4,188.23,189.37,110884,0.0,1.0
2016-10-14,188.15,193.8897,187.15,193.38,179490,188.15,193.8897,187.15,193.38,179490,0.0,1.0
2016-10-17,190.37,191.02,187.41,187.76,149519,190.37,191.02,187.41,187.76,149519,0.0,1.0
2016-10-18,185.14,191.64,184.68,191.64,276235,185.14,191.64,184.68,191.64,276235,0.0,1.0
2016-10-19,184.45,185.98,181.57,185.3,259657,184.45,185.98,181.57,185.3,259657,0.0,1.0
2016-10-20,183.92,188.34,180.27,184.81,520632,183.92,188.34,180.27,184.81,520632,0.0,1.0
2016-10-21,184.44,184.65,179.56,181.9,309361,184.44,184.65,179.56,181.9,309361,0.0,1.0
2016-10-24,186.59,187.91,182.16,185.4,278270,186.59,187.91,182.16,185.4,278270,0.0,1.0
2016-10-25,187.39,188.26,181.53,185.62,269074,187.39,188.26,181.53,185.62,269074,0.0,1.0
2016-10-26,184.02,187.93,182.52,185.82,183525,184.02,187.93,182.52,185.82,183525,0.0,1.0
2016-10-27,182.87,185.3,182.68,183.85,114295,182.87,185.3,182.68,183.85,114295,0.0,1.0
2016-10-28,183.08,184.26,181.84,182.68,136103,183.08,184.26,181.84,182.68,136103,0.0,1.0
2016-10-31,184.1,184.82,181.75,183.21,196935,184.1,184.82,181.75,183.21,196935,0.0,1.0
2016-11-01,185.21,185.38,179.745,181.99,619071,185.21,185.38,179.745,181.99,619071,0.0,1.0
2016-11-02,163.09,183.28,160.63,183.28,1328971,163.09,183.28,160.63,183.28,1328971,0.0,1.0
2016-11-03,166.44,169.85,163.21,163.94,636953,166.44,169.85,163.21,163.94,636953,0.0,1.0
2016-11-04,167.16,171.34,165.5,166.27,317911,167.16,171.34,165.5,166.27,317911,0.0,1.0
2016-11-07,168.04,171.2251,166.33,169.76,230087,168.04,171.2251,166.33,169.76,230087,0.0,1.0
2016-11-08,164.58,167.855,163.17,165.97,472733,164.58,167.855,163.17,165.97,472733,0.0,1.0
2016-11-09,177.72,180.71,165.0,165.0,737501,177.72,180.71,165.0,165.0,737501,0.0,1.0
2016-11-10,183.11,185.12,178.0,178.0,345902,183.11,185.12,178.0,178.0,345902,0.0,1.0
2016-11-11,186.79,192.91,182.75,182.75,502104,186.79,192.91,182.75,182.75,502104,0.0,1.0
2016-11-14,190.07,190.75,185.77,187.55,230804,190.07,190.75,185.77,187.55,230804,0.0,1.0
2016-11-15,196.31,198.98,188.74,189.1,283030,196.31,198.98,188.74,189.1,283030,0.0,1.0
2016-11-16,190.07,198.25,189.6,195.33,385611,190.07,198.25,189.6,195.33,385611,0.0,1.0
2016-11-17,190.53,190.9999,187.7,190.48,218279,190.53,190.9999,187.7,190.48,218279,0.0,1.0
2016-11-18,190.0,190.94,189.5,190.5,128416,190.0,190.94,189.5,190.5,128416,0.0,1.0
2016-11-21,193.91,194.09,190.1,190.99,101043,193.91,194.09,190.1,190.99,101043,0.0,1.0
2016-11-22,196.27,197.28,193.1,194.71,189622,196.27,197.28,193.1,194.71,189622,0.0,1.0
2016-11-23,199.27,199.88,195.64,195.64,131369,199.27,199.88,195.64,195.64,131369,0.0,1.0
2016-11-25,197.26,198.21,195.6852,197.78,50097,197.26,198.21,195.6852,197.78,50097,0.0,1.0
2016-11-28,197.05,199.76,195.27,195.7,171174,197.05,199.76,195.27,195.7,171174,0.0,1.0
2016-11-29,198.17,201.88,197.11,197.22,205321,198.17,201.88,197.11,197.22,205321,0.0,1.0
2016-11-30,191.84,199.5201,191.41,199.36,191863,191.84,199.5201,191.41,199.36,191863,0.0,1.0
2016-12-01,191.07,193.9799,189.0,191.19,115706,191.07,193.9799,189.0,191.19,115706,0.0,1.0
2016-12-02,192.78,195.06,190.785,192.07,115719,192.78,195.06,190.785,192.07,115719,0.0,1.0
2016-12-05,190.14,198.1899,189.6201,193.78,141271,190.14,198.1899,189.6201,193.78,141271,0.0,1.0
2016-12-06,194.33,194.56,187.0,191.28,159214,194.33,194.56,187.0,191.28,159214,0.0,1.0
2016-12-07,199.88,201.0,193.11,193.17,170770,199.88,201.0,193.11,193.17,170770,0.0,1.0
2016-12-08,213.0,215.3789,197.23,199.43,380148,213.0,215.3789,197.23,199.43,380148,0.0,1.0
2016-12-09,216.98,219.6,210.72,210.72,324371,216.98,219.6,210.72,210.72,324371,0.0,1.0
2016-12-12,207.3,218.83,206.76,217.98,283053,207.3,218.83,206.76,217.98,283053,0.0,1.0
2016-12-13,209.99,214.0235,206.61,206.88,82958,209.99,214.0235,206.61,206.88,82958,0.0,1.0
2016-12-14,206.07,210.8,204.075,209.36,111148,206.07,210.8,204.075,209.36,111148,0.0,1.0
2016-12-15,209.13,211.61,204.16,206.65,100684,209.13,211.61,204.16,206.65,100684,0.0,1.0
2016-12-16,205.57,210.74,204.38,210.07,142338,205.57,210.74,204.38,210.07,142338,0.0,1.0
2016-12-19,208.26,208.91,203.67,203.67,142310,208.26,208.91,203.67,203.67,142310,0.0,1.0
2016-12-20,219.09,219.95,207.28,208.53,245680,219.09,219.95,207.28,208.53,245680,0.0,1.0
2016-12-21,215.47,218.72,212.62,217.27,106851,215.47,218.72,212.62,217.27,106851,0.0,1.0
2016-12-22,215.05,217.34,212.76,214.48,102879,215.05,217.34,212.76,214.48,102879,0.0,1.0
2016-12-23,214.63,217.83,214.0,214.26,94672,214.63,217.83,214.0,214.26,94672,0.0,1.0
2016-12-27,217.82,220.42,215.51,215.51,118824,217.82,220.42,215.51,215.51,118824,0.0,1.0
2016-12-28,216.3,221.1,214.81,219.92,107019,216.3,221.1,214.81,219.92,107019,0.0,1.0
2016-12-29,215.82,218.93,213.49,215.93,64811,215.82,218.93,213.49,215.93,64811,0.0,1.0
2016-12-30,217.51,220.5,216.04,216.98,125563,217.51,220.5,216.04,216.98,125563,0.0,1.0
2017-01-03,216.34,217.49,212.695,217.49,171262,216.34,217.49,212.695,217.49,171262,0.0,1.0
2017-01-04,220.62,221.0,214.72,216.46,173456,220.62,221.0,214.72,216.46,173456,0.0,1.0
2017-01-05,209.49,218.48,207.88,218.48,232652,209.49,218.48,207.88,218.48,232652,0.0,1.0
2017-01-06,209.68,210.935,205.19,209.4,179560,209.68,210.935,205.19,209.4,179560,0.0,1.0
2017-01-09,207.64,211.89,205.485,209.16,131997,207.64,211.89,205.485,209.16,131997,0.0,1.0
2017-01-10,209.69,212.53,207.74,207.74,75915,209.69,212.53,207.74,207.74,75915,0.0,1.0
2017-01-11,211.54,211.665,208.62,210.26,53524,211.54,211.665,208.62,210.26,53524,0.0,1.0
2017-01-12,210.41,210.94,206.18,210.94,86027,210.41,210.94,206.18,210.94,86027,0.0,1.0
2017-01-13,208.48,211.5,207.88,211.3,78175,208.48,211.5,207.88,211.3,78175,0.0,1.0
2017-01-17,207.99,209.5,206.0,207.37,123360,207.99,209.5,206.0,207.37,123360,0.0,1.0
2017-01-18,206.0,208.1,205.77,208.1,73540,206.0,208.1,205.77,208.1,73540,0.0,1.0
2017-01-19,200.44,207.0,198.055,207.0,163042,200.44,207.0,198.055,207.0,163042,0.0,1.0
2017-01-20,203.26,204.91,199.46,200.99,75090,203.26,204.91,199.46,200.99,75090,0.0,1.0
2017-01-23,204.18,204.8399,202.07,202.9,88396,204.18,204.8399,202.07,202.9,88396,0.0,1.0
2017-01-24,209.74,211.07,202.56,204.49,90358,209.74,211.07,202.56,204.49,90358,0.0,1.0
2017-01-25,208.5,211.11,204.96,209.26,77873,208.5,211.11,204.96,209.26,77873,0.0,1.0
2017-01-26,206.06,210.115,205.17,208.48,91226,206.06,210.115,205.17,208.48,91226,0.0,1.0
2017-01-27,206.29,208.34,205.03,205.03,69714,206.29,208.34,205.03,205.03,69714,0.0,1.0
2017-01-30,206.45,207.99,202.0,205.57,123404,206.45,207.99,202.0,205.57,123404,0.0,1.0
2017-01-31,205.28,207.48,203.045,206.45,125043,205.28,207.48,203.045,206.45,125043,0.0,1.0
2017-02-01,195.0,206.87,190.0,203.22,762775,195.0,206.87,190.0,203.22,762775,0.0,1.0
2017-02-02,198.99,199.73,193.13,194.47,159269,198.99,199.73,193.13,194.47,159269,0.0,1.0
2017-02-03,202.98,204.85,198.99,199.62,226143,202.98,204.85,198.99,199.62,226143,0.0,1.0
2017-02-06,203.39,205.97,198.13,199.22,155998,203.39,205.97,198.13,199.22,155998,0.0,1.0
2017-02-07,197.95,207.25,197.03,203.15,403298,197.95,207.25,197.03,203.15,403298,0.0,1.0
2017-02-08,196.79,200.47,191.09,197.79,231879,196.79,200.47,191.09,197.79,231879,0.0,1.0
2017-02-09,198.8,205.5,196.84,196.88,245684,198.8,205.5,196.84,196.88,245684,0.0,1.0
2017-02-10,200.05,203.6,199.04,199.13,170578,200.05,203.6,199.04,199.13,170578,0.0,1.0
2017-02-13,203.33,205.0,201.05,201.05,126112,203.33,205.0,201.05,201.05,126112,0.0,1.0
2017-02-14,201.95,204.02,201.35,202.41,69692,201.95,204.02,201.35,202.41,69692,0.0,1.0
2017-02-15,203.1,204.45,199.7,202.31,116626,203.1,204.45,199.7,202.31,116626,0.0,1.0
2017-02-16,202.4,203.31,200.17,203.0,108936,202.4,203.31,200.17,203.0,108936,0.0,1.0
2017-02-17,191.99,199.16,190.57,199.0,340631,191.99,199.16,190.57,199.0,340631,0.0,1.0
2017-02-21,194.08,195.46,190.63,194.29,194595,194.08,195.46,190.63,194.29,194595,0.0,1.0
2017-02-22,196.96,197.21,193.02,193.61,132762,196.96,197.21,193.02,193.61,132762,0.0,1.0
2017-02-23,198.39,199.53,196.6,197.54,150082,198.39,199.53,196.6,197.54,150082,0.0,1.0
2017-02-24,200.79,202.0,194.87,197.06,133667,200.79,202.0,194.87,197.06,133667,0.0,1.0
2017-02-27,203.12,204.0,200.15,200.98,127293,203.12,204.0,200.15,200.98,127293,0.0,1.0
2017-02-28,200.46,204.03,199.62,202.13,205150,200.46,204.03,199.62,202.13,205150,0.0,1.0
2017-03-01,204.02,205.8,203.15,203.15,253333,204.02,205.8,203.15,203.15,253333,0.0,1.0
2017-03-02,203.56,206.0,202.71,206.0,93400,203.56,206.0,202.71,206.0,93400,0.0,1.0
2017-03-03,203.39,204.81,202.02,204.29,51005,203.39,204.81,202.02,204.29,51005,0.0,1.0
2017-03-06,199.8,202.93,199.12,202.81,116618,199.8,202.93,199.12,202.81,116618,0.0,1.0
2017-03-07,197.69,200.47,195.34,199.72,164199,197.69,200.47,195.34,199.72,164199,0.0,1.0
2017-03-08,196.15,198.78,195.01,198.51,77572,196.15,198.78,195.01,198.51,77572,0.0,1.0
2017-03-09,196.36,202.26,195.18,196.4,120515,196.36,202.26,195.18,196.4,120515,0.0,1.0
2017-03-10,197.47,199.24,195.8,199.24,76714,197.47,199.24,195.8,199.24,76714,0.0,1.0
2017-03-13,197.61,198.67,196.05,197.52,98565,197.61,198.67,196.05,197.52,98565,0.0,1.0
2017-03-14,198.27,199.43,195.01,197.5,87796,198.27,199.43,195.01,197.5,87796,0.0,1.0
2017-03-15,201.21,201.99,197.94,199.7,116939,201.21,201.99,197.94,199.7,116939,0.0,1.0
2017-03-16,204.05,205.94,201.4,202.0,109612,204.05,205.94,201.4,202.0,109612,0.0,1.0
2017-03-17,202.74,204.1,199.75,204.1,317675,202.74,204.1,199.75,204.1,317675,0.0,1.0
2017-03-20,202.79,203.14,200.08,202.49,258311,202.79,203.14,200.08,202.49,258311,0.0,1.0
2017-03-21,194.7,202.46,194.01,202.45,1414883,194.7,202.46,194.01,202.45,1414883,0.0,1.0
2017-03-22,185.76,194.72,185.0,194.32,660550,185.76,194.72,185.0,194.32,660550,0.0,1.0
2017-03-23,185.37,186.63,183.01,185.51,403762,185.37,186.63,183.01,185.51,403762,0.0,1.0
2017-03-24,189.42,191.11,184.8,186.3,262333,189.42,191.11,184.8,186.3,262333,0.0,1.0
2017-03-27,188.08,189.54,184.26,186.55,251221,188.08,189.54,184.26,186.55,251221,0.0,1.0
2017-03-28,190.38,190.83,186.31,187.9,172978,190.38,190.83,186.31,187.9,172978,0.0,1.0
2017-03-29,192.36,193.96,189.0,190.06,171778,192.36,193.96,189.0,190.06,171778,0.0,1.0
2017-03-30,200.14,201.1,190.0,192.28,266958,200.14,201.1,190.0,192.28,266958,0.0,1.0
2017-03-31,199.41,202.0,196.73,199.85,383224,199.41,202.0,196.73,199.85,383224,0.0,1.0
2017-04-03,197.0,204.0,194.92,200.12,611377,197.0,204.0,194.92,200.12,611377,0.0,1.0
2017-04-04,193.71,198.43,191.37,196.41,267296,193.71,198.43,191.37,196.41,267296,0.0,1.0
2017-04-05,186.0,194.47,185.1,194.47,371546,186.0,194.47,185.1,194.47,371546,0.0,1.0
2017-04-06,188.9,190.5,182.5,184.58,282349,188.9,190.5,182.5,184.58,282349,0.0,1.0
2017-04-07,193.99,194.42,185.52,188.64,248187,193.99,194.42,185.52,188.64,248187,0.0,1.0
2017-04-10,192.34,195.74,191.58,194.13,194746,192.34,195.74,191.58,194.13,194746,0.0,1.0
2017-04-11,196.11,196.47,188.5,191.95,352386,196.11,196.47,188.5,191.95,352386,0.0,1.0
2017-04-12,193.69,196.64,192.71,195.8,122419,193.69,196.64,192.71,195.8,122419,0.0,1.0
2017-04-13,192.56,193.75,190.69,192.7,127728,192.56,193.75,190.69,192.7,127728,0.0,1.0
2017-04-17,194.13,194.52,191.18,193.15,118229,194.13,194.52,191.18,193.15,118229,0.0,1.0
2017-04-18,195.97,196.26,191.74,193.09,131136,195.97,196.26,191.74,193.09,131136,0.0,1.0
2017-04-19,197.42,198.67,190.09,196.28,180502,197.42,198.67,190.09,196.28,180502,0.0,1.0
2017-04-20,205.06,205.84,196.03,198.24,319080,205.06,205.84,196.03,198.24,319080,0.0,1.0
2017-04-21,206.47,208.49,204.13,206.48,192055,206.47,208.49,204.13,206.48,192055,0.0,1.0
2017-04-24,203.29,210.5,202.66,208.15,197271,203.29,210.5,202.66,208.15,197271,0.0,1.0
2017-04-25,203.15,205.15,202.15,203.96,151732,203.15,205.15,202.15,203.96,151732,0.0,1.0
2017-04-26,206.63,207.4,203.1,203.67,163372,206.63,207.4,203.1,203.67,163372,0.0,1.0
2017-04-27,205.9,207.83,204.9,206.19,203675,205.9,207.83,204.9,206.19,203675,0.0,1.0
2017-04-28,203.25,207.99,201.74,207.99,188705,203.25,207.99,201.74,207.99,188705,0.0,1.0
2017-05-01,206.81,208.0,201.89,204.16,203242,206.81,208.0,201.89,204.16,203242,0.0,1.0
2017-05-02,219.33,221.5,209.99,215.48,897343,219.33,221.5,209.99,215.48,897343,0.0,1.0
2017-05-03,216.05,218.33,211.11,218.33,327521,216.05,218.33,211.11,218.33,327521,0.0,1.0
2017-05-04,217.67,217.85,213.53,216.04,140543,217.67,217.85,213.53,216.04,140543,0.0,1.0
2017-05-05,215.62,218.41,213.58,218.41,170770,215.62,218.41,213.58,218.41,170770,0.0,1.0
2017-05-08,215.05,216.34,213.13,213.7,146892,215.05,216.34,213.13,213.7,146892,0.0,1.0
2017-05-09,217.56,217.99,212.51,214.8,132306,217.56,217.99,212.51,214.8,132306,0.0,1.0
2017-05-10,216.41,217.98,213.72,216.57,208793,216.41,217.98,213.72,216.57,208793,0.0,1.0
2017-05-11,215.58,216.68,212.29,214.92,133080,215.58,216.68,212.29,214.92,133080,0.0,1.0
2017-05-12,213.43,216.0,212.01,215.18,178250,213.43,216.0,212.01,215.18,178250,0.0,1.0
2017-05-15,216.07,216.99,213.01,213.01,102469,216.07,216.99,213.01,213.01,102469,0.0,1.0
2017-05-16,215.11,217.08,213.61,217.0,97989,215.11,217.08,213.61,217.0,97989,0.0,1.0
2017-05-17,211.21,214.18,210.26,212.29,197360,211.21,214.18,210.26,212.29,197360,0.0,1.0
2017-05-18,215.86,217.08,210.45,210.45,148457,215.86,217.08,210.45,210.45,148457,0.0,1.0
2017-05-19,221.13,225.47,215.0,215.41,282504,221.13,225.47,215.0,215.41,282504,0.0,1.0
2017-05-22,225.21,226.31,220.65,221.49,171950,225.21,226.31,220.65,221.49,171950,0.0,1.0
2017-05-23,226.73,228.52,222.53,225.0,175710,226.73,228.52,222.53,225.0,175710,0.0,1.0
2017-05-24,222.61,228.86,222.34,226.33,180861,222.61,228.86,222.34,226.33,180861,0.0,1.0
2017-05-25,218.99,225.0,217.13,223.45,135391,218.99,225.0,217.13,223.45,135391,0.0,1.0
2017-05-26,217.9,219.84,217.4,217.8,112134,217.9,219.84,217.4,217.8,112134,0.0,1.0
2017-05-30,215.0,218.06,214.57,216.5,115995,215.0,218.06,214.57,216.5,115995,0.0,1.0
2017-05-31,215.02,218.03,210.65,215.44,148360,215.02,218.03,210.65,215.44,148360,0.0,1.0
2017-06-01,218.48,219.53,215.36,215.64,179178,218.48,219.53,215.36,215.64,179178,0.0,1.0
2017-06-02,219.9,221.36,215.86,217.38,94395,219.9,221.36,215.86,217.38,94395,0.0,1.0
2017-06-05,223.27,223.41,219.5,220.42,142052,223.27,223.41,219.5,220.42,142052,0.0,1.0
2017-06-06,223.72,224.81,219.21,222.4,157865,223.72,224.81,219.21,222.4,157865,0.0,1.0
2017-06-07,225.52,228.6,219.98,224.72,133004,225.52,228.6,219.98,224.72,133004,0.0,1.0
2017-06-08,224.49,228.3,223.11,225.46,206720,224.49,228.3,223.11,225.46,206720,0.0,1.0
2017-06-09,231.3,233.79,223.93,224.0,280279,231.3,233.79,223.93,224.0,280279,0.0,1.0
2017-06-12,238.8,239.94,231.59,231.59,221321,238.8,239.94,231.59,231.59,221321,0.0,1.0
2017-06-13,241.39,243.54,236.0,239.45,249433,241.39,243.54,236.0,239.45,249433,0.0,1.0
2017-06-14,238.44,243.86,237.28,241.01,258301,238.44,243.86,237.28,241.01,258301,0.0,1.0
2017-06-15,237.18,240.39,235.63,238.43,136126,237.18,240.39,235.63,238.43,136126,0.0,1.0
2017-06-16,239.05,243.63,235.58,238.4,287760,239.05,243.63,235.58,238.4,287760,0.0,1.0
2017-06-19,239.39,241.96,237.42,239.08,166807,239.39,241.96,237.42,239.08,166807,0.0,1.0
2017-06-20,240.44,243.04,236.5,238.97,202015,240.44,243.04,236.5,238.97,202015,0.0,1.0
2017-06-21,246.36,248.29,240.41,241.31,270882,246.36,248.29,240.41,241.31,270882,0.0,1.0
2017-06-22,249.71,251.88,245.02,247.9,247767,249.71,251.88,245.02,247.9,247767,0.0,1.0
2017-06-23,249.87,252.0,248.41,249.84,310579,249.87,252.0,248.41,249.84,310579,0.0,1.0
2017-06-26,253.06,253.81,250.3,250.91,231579,253.06,253.81,250.3,250.91,231579,0.0,1.0
2017-06-27,257.49,261.39,253.29,253.93,387177,257.49,261.39,253.29,253.93,387177,0.0,1.0
2017-06-28,262.55,263.32,257.33,257.33,339581,262.55,263.32,257.33,257.33,339581,0.0,1.0
2017-06-29,259.89,264.43,255.98,263.48,229471,259.89,264.43,255.98,263.48,229471,0.0,1.0
2017-06-30,257.14,261.52,254.42,259.81,246812,257.14,261.52,254.42,259.81,246812,0.0,1.0
2017-07-03,256.83,259.6,255.04,258.17,120890,256.83,259.6,255.04,258.17,120890,0.0,1.0
2017-07-05,249.99,256.11,249.37,255.8,275478,249.99,256.11,249.37,255.8,275478,0.0,1.0
2017-07-06,240.99,250.1,239.8,249.07,506869,240.99,250.1,239.8,249.07,506869,0.0,1.0
2017-07-07,241.8,244.97,239.35,242.73,172470,241.8,244.97,239.35,242.73,172470,0.0,1.0
2017-07-10,242.3,245.7,240.74,241.45,147878,242.3,245.7,240.74,241.45,147878,0.0,1.0
2017-07-11,241.99,244.35,239.0,242.4,174219,241.99,244.35,239.0,242.4,174219,0.0,1.0
2017-07-12,242.26,245.45,241.07,243.67,102786,242.26,245.45,241.07,243.67,102786,0.0,1.0
2017-07-13,241.59,243.84,239.18,242.06,118088,241.59,243.84,239.18,242.06,118088,0.0,1.0
2017-07-14,242.28,243.53,239.61,240.89,85749,242.28,243.53,239.61,240.89,85749,0.0,1.0
2017-07-17,242.16,245.3,240.57,241.53,155491,242.16,245.3,240.57,241.53,155491,0.0,1.0
2017-07-18,245.37,245.605,240.55,241.03,136730,245.37,245.605,240.55,241.03,136730,0.0,1.0
2017-07-19,248.58,249.0,243.08,245.43,198101,248.58,249.0,243.08,245.43,198101,0.0,1.0
2017-07-20,248.13,250.0,246.78,248.11,122497,248.13,250.0,246.78,248.11,122497,0.0,1.0
2017-07-21,250.03,251.85,248.32,248.32,193886,250.03,251.85,248.32,248.32,193886,0.0,1.0
2017-07-24,253.13,253.78,249.22,249.22,155607,253.13,253.78,249.22,249.22,155607,0.0,1.0
2017-07-25,254.09,256.36,251.91,255.17,231531,254.09,256.36,251.91,255.17,231531,0.0,1.0
2017-07-26,248.99,255.7,248.2,253.88,168457,248.99,255.7,248.2,253.88,168457,0.0,1.0
2017-07-27,248.86,252.42,244.55,249.88,226083,248.86,252.42,244.55,249.88,226083,0.0,1.0
2017-07-28,248.43,253.96,245.56,248.24,341098,248.43,253.96,245.56,248.24,341098,0.0,1.0
2017-07-31,249.1,255.34,245.54,249.11,416826,249.1,255.34,245.54,249.11,416826,0.0,1.0
2017-08-01,271.07,279.0,261.36,264.0,821100,271.07,279.0,261.36,264.0,821100,0.0,1.0
2017-08-02,276.54,277.25,266.68,271.35,391706,276.54,277.25,266.68,271.35,391706,0.0,1.0
2017-08-03,271.44,278.94,268.38,276.99,293245,271.44,278.94,268.38,276.99,293245,0.0,1.0
2017-08-04,271.12,272.03,269.64,271.2,153057,271.12,272.03,269.64,271.2,153057,0.0,1.0
2017-08-07,275.9,278.17,270.8,270.8,235374,275.9,278.17,270.8,270.8,235374,0.0,1.0
2017-08-08,279.92,281.67,274.01,275.79,439215,279.92,281.67,274.01,275.79,439215,0.0,1.0
2017-08-09,278.32,281.19,276.57,278.12,288655,278.32,281.19,276.57,278.12,288655,0.0,1.0
2017-08-10,272.47,278.0,271.72,278.0,234122,272.47,278.0,271.72,278.0,234122,0.0,1.0
2017-08-11,273.3,275.38,270.0,272.0,150259,273.3,275.38,270.0,272.0,150259,0.0,1.0
2017-08-14,272.56,276.95,270.6,275.6,217188,272.56,276.95,270.6,275.6,217188,0.0,1.0
2017-08-15,271.47,275.01,270.68,274.21,174872,271.47,275.01,270.68,274.21,174872,0.0,1.0
2017-08-16,266.45,270.67,264.54,269.78,289738,266.45,270.67,264.54,269.78,289738,0.0,1.0
2017-08-17,262.18,268.05,262.02,266.25,216136,262.18,268.05,262.02,266.25,216136,0.0,1.0
2017-08-18,261.83,263.0,256.43,261.45,257582,261.83,263.0,256.43,261.45,257582,0.0,1.0
2017-08-21,263.71,264.77,256.9,261.81,224403,263.71,264.77,256.9,261.81,224403,0.0,1.0
2017-08-22,264.53,265.18,260.03,264.02,180710,264.53,265.18,260.03,264.02,180710,0.0,1.0
2017-08-23,267.38,268.75,261.95,262.79,121903,267.38,268.75,261.95,262.79,121903,0.0,1.0
2017-08-24,268.04,268.51,265.21,267.85,118664,268.04,268.51,265.21,267.85,118664,0.0,1.0
2017-08-25,267.68,271.51,267.33,269.21,117222,267.68,271.51,267.33,269.21,117222,0.0,1.0
2017-08-28,266.28,270.05,263.65,268.66,135211,266.28,270.05,263.65,268.66,135211,0.0,1.0
2017-08-29,265.98,268.08,262.37,263.74,176980,265.98,268.08,262.37,263.74,176980,0.0,1.0
2017-08-30,270.5,271.48,265.74,266.79,162442,270.5,271.48,265.74,266.79,162442,0.0,1.0
2017-08-31,272.3,274.17,270.16,271.61,155612,272.3,274.17,270.16,271.61,155612,0.0,1.0
2017-09-01,275.48,277.54,272.25,273.61,138009,275.48,277.54,272.25,273.61,138009,0.0,1.0
2017-09-05,266.57,274.95,265.05,274.49,192473,266.57,274.95,265.05,274.49,192473,0.0,1.0
2017-09-06,267.83,268.92,263.77,267.48,153486,267.83,268.92,263.77,267.48,153486,0.0,1.0
2017-09-07,260.84,268.81,258.27,268.47,209794,260.84,268.81,258.27,268.47,209794,0.0,1.0
2017-09-08,261.75,262.5,256.27,260.8,241299,261.75,262.5,256.27,260.8,241299,0.0,1.0
2017-09-11,263.78,266.41,263.24,264.81,104392,263.78,266.41,263.24,264.81,104392,0.0,1.0
2017-09-12,267.97,269.37,263.83,264.67,200432,267.97,269.37,263.83,264.67,200432,0.0,1.0
2017-09-13,266.97,273.54,266.1,267.22,195381,266.97,273.54,266.1,267.22,195381,0.0,1.0
2017-09-14,265.35,266.44,263.29,266.42,138992,265.35,266.44,263.29,266.42,138992,0.0,1.0
2017-09-15,269.42,269.95,264.59,264.59,165355,269.42,269.95,264.59,264.59,165355,0.0,1.0
2017-09-18,267.52,273.12,266.84,270.52,188224,267.52,273.12,266.84,270.52,188224,0.0,1.0
2017-09-19,264.86,267.94,263.19,267.19,179745,264.86,267.94,263.19,267.19,179745,0.0,1.0
2017-09-20,268.88,270.57,264.21,265.46,245413,268.88,270.57,264.21,265.46,245413,0.0,1.0
2017-09-21,270.27,273.88,268.46,269.0,147104,270.27,273.88,268.46,269.0,147104,0.0,1.0
2017-09-22,273.21,273.54,268.15,270.64,96793,273.21,273.54,268.15,270.64,96793,0.0,1.0
2017-09-25,271.21,273.63,268.52,272.99,160722,271.21,273.63,268.52,272.99,160722,0.0,1.0
2017-09-26,271.75,272.48,268.57,272.32,181508,271.75,272.48,268.57,272.32,181508,0.0,1.0
2017-09-27,277.1,279.94,271.31,273.59,238414,277.1,279.94,271.31,273.59,238414,0.0,1.0
2017-09-28,279.0,280.98,274.7,275.27,167468,279.0,280.98,274.7,275.27,167468,0.0,1.0
2017-09-29,280.17,284.75,278.35,280.01,146986,280.17,284.75,278.35,280.01,146986,0.0,1.0
2017-10-02,281.66,281.95,279.33,281.72,123833,281.66,281.95,279.33,281.72,123833,0.0,1.0
2017-10-03,283.67,284.83,281.34,282.22,107625,283.67,284.83,281.34,282.22,107625,0.0,1.0
2017-10-04,283.6,286.37,282.69,284.43,145842,283.6,286.37,282.69,284.43,145842,0.0,1.0
2017-10-05,285.55,286.77,283.0,284.9,138434,285.55,286.77,283.0,284.9,138434,0.0,1.0
2017-10-06,286.96,288.23,283.16,284.7,212423,286.96,288.23,283.16,284.7,212423,0.0,1.0
2017-10-09,279.12,284.63,274.02,277.9,196825,279.12,284.63,274.02,277.9,196825,0.0,1.0
2017-10-10,282.92,283.48,278.26,281.43,126879,282.92,283.48,278.26,281.43,126879,0.0,1.0
2017-10-11,283.71,284.69,281.83,283.61,120569,283.71,284.69,281.83,283.61,120569,0.0,1.0
2017-10-12,281.3,284.32,279.36,283.0,126046,281.3,284.32,279.36,283.0,126046,0.0,1.0
2017-10-13,282.95,286.03,279.98,281.0,161746,282.95,286.03,279.98,281.0,161746,0.0,1.0
2017-10-16,282.7,283.62,278.8,283.62,164392,282.7,283.62,278.8,283.62,164392,0.0,1.0
2017-10-17,278.41,283.66,277.93,283.66,117622,278.41,283.66,277.93,283.66,117622,0.0,1.0
2017-10-18,282.3,283.7,278.86,279.15,202918,282.3,283.7,278.86,279.15,202918,0.0,1.0
2017-10-19,282.55,282.76,279.4,281.46,94342,282.55,282.76,279.4,281.46,94342,0.0,1.0
2017-10-20,284.0,287.9,282.43,283.79,169907,284.0,287.9,282.43,283.79,169907,0.0,1.0
2017-10-23,285.14,285.86,281.18,284.0,235423,285.14,285.86,281.18,284.0,235423,0.0,1.0
2017-10-24,284.9,288.0,284.45,286.38,307369,284.9,288.0,284.45,286.38,307369,0.0,1.0
2017-10-25,286.15,286.73,280.02,285.06,233858,286.15,286.73,280.02,285.06,233858,0.0,1.0
2017-10-26,294.56,296.02,284.3,287.15,412229,294.56,296.02,284.3,287.15,412229,0.0,1.0
2017-10-27,299.0,299.77,294.61,294.61,470112,299.0,299.77,294.61,294.61,470112,0.0,1.0
2017-10-30,296.02,299.92,290.01,299.03,575373,296.02,299.92,290.01,299.03,575373,0.0,1.0
2017-10-31,286.73,295.45,280.01,295.45,385330,286.73,295.45,280.01,295.45,385330,0.0,1.0
2017-11-01,283.08,288.37,281.52,287.9,162009,283.08,288.37,281.52,287.9,162009,0.0,1.0
2017-11-02,280.85,283.63,277.2,283.63,189287,280.85,283.63,277.2,283.63,189287,0.0,1.0
2017-11-03,280.79,283.13,277.68,280.83,217189,280.79,283.13,277.68,280.83,217189,0.0,1.0
2017-11-06,284.73,286.37,279.23,281.38,184785,284.73,286.37,279.23,281.38,184785,0.0,1.0
2017-11-07,284.15,286.38,281.0,286.38,163391,284.15,286.38,281.0,286.38,163391,0.0,1.0
2017-11-08,286.8,288.4,280.36,284.94,201108,286.8,288.4,280.36,284.94,201108,0.0,1.0
2017-11-09,283.15,286.74,278.58,286.1,249427,283.15,286.74,278.58,286.1,249427,0.0,1.0
2017-11-10,283.35,284.71,280.59,283.22,138646,283.35,284.71,280.59,283.22,138646,0.0,1.0
2017-11-13,283.6,286.23,279.92,282.6,130362,283.6,286.23,279.92,282.6,130362,0.0,1.0
2017-11-14,285.06,286.28,281.99,282.71,109314,285.06,286.28,281.99,282.71,109314,0.0,1.0
2017-11-15,284.59,285.5,278.38,283.16,195882,284.59,285.5,278.38,283.16,195882,0.0,1.0
2017-11-16,286.12,287.74,283.56,286.28,331628,286.12,287.74,283.56,286.28,331628,0.0,1.0
2017-11-17,286.01,286.17,279.89,285.74,474838,286.01,286.17,279.89,285.74,474838,0.0,1.0
2017-11-20,289.4,290.31,285.13,286.29,460667,289.4,290.31,285.13,286.29,460667,0.0,1.0
2017-11-21,290.9,291.7,288.02,289.74,143370,290.9,291.7,288.02,289.74,143370,0.0,1.0
2017-11-22,286.68,292.59,286.11,290.95,85875,286.68,292.59,286.11,290.95,85875,0.0,1.0
2017-11-24,288.46,288.86,285.02,287.86,45427,288.46,288.86,285.02,287.86,45427,0.0,1.0
2017-11-27,283.68,288.95,281.77,288.79,130582,283.68,288.95,281.77,288.79,130582,0.0,1.0
2017-11-28,286.65,287.97,283.07,284.68,111917,286.65,287.97,283.07,284.68,111917,0.0,1.0
2017-11-29,304.22,304.435,287.0,288.05,612106,304.22,304.435,287.0,288.05,612106,0.0,1.0
2017-11-30,302.9,308.19,301.81,306.95,415427,302.9,308.19,301.81,306.95,415427,0.0,1.0
2017-12-01,304.27,305.0,293.68,302.34,286861,304.27,305.0,293.68,302.34,286861,0.0,1.0
2017-12-04,305.88,309.25,303.64,307.13,445171,305.88,309.25,303.64,307.13,445171,0.0,1.0
2017-12-05,309.07,309.67,305.19,306.75,398058,309.07,309.67,305.19,306.75,398058,0.0,1.0
2017-12-06,308.78,310.99,307.3925,308.5,188037,308.78,310.99,307.3925,308.5,188037,0.0,1.0
2017-12-07,314.12,314.12,307.77,308.32,260182,314.12,314.12,307.77,308.32,260182,0.0,1.0
2017-12-08,319.28,319.87,315.0,316.63,243284,319.28,319.87,315.0,316.63,243284,0.0,1.0
2017-12-11,322.28,324.08,319.42,319.42,199016,322.28,324.08,319.42,319.42,199016,0.0,1.0
2017-12-12,326.25,327.48,322.26,322.3,202132,326.25,327.48,322.26,322.3,202132,0.0,1.0
2017-12-13,319.26,326.99,316.58,324.91,332994,319.26,326.99,316.58,324.91,332994,0.0,1.0
2017-12-14,324.54,325.95,317.0001,318.42,366131,324.54,325.95,317.0001,318.42,366131,0.0,1.0
2017-12-15,326.0,329.03,322.71,326.85,246136,326.0,329.03,322.71,326.85,246136,0.0,1.0
2017-12-18,332.78,333.29,326.87,326.87,159458,332.78,333.29,326.87,326.87,159458,0.0,1.0
2017-12-19,334.87,338.12,333.35,333.46,253779,334.87,338.12,333.35,333.46,253779,0.0,1.0
2017-12-20,329.67,335.51,329.58,334.88,287513,329.67,335.51,329.58,334.88,287513,0.0,1.0
2017-12-21,329.77,333.11,328.54,330.43,215687,329.77,333.11,328.54,330.43,215687,0.0,1.0
2017-12-22,325.03,332.04,324.41,330.83,136421,325.03,332.04,324.41,330.83,136421,0.0,1.0
2017-12-26,327.1,327.89,324.48,324.94,126398,327.1,327.89,324.48,324.94,126398,0.0,1.0
2017-12-27,325.65,328.2,325.07,327.65,91779,325.65,328.2,325.07,327.65,91779,0.0,1.0
2017-12-28,325.95,327.23,322.64,325.84,90157,325.95,327.23,322.64,325.84,90157,0.0,1.0
2017-12-29,323.48,329.87,323.46,326.55,128594,323.48,329.87,323.46,326.55,128594,0.0,1.0
2018-01-02,328.63,329.13,321.19,325.02,151639,328.63,329.13,321.19,325.02,151639,0.0,1.0
2018-01-03,326.07,329.99,325.41,329.7,104540,326.07,329.99,325.41,329.7,104540,0.0,1.0
2018-01-04,326.86,330.99,326.81,328.17,169540,326.86,330.99,326.81,328.17,169540,0.0,1.0
2018-01-05,329.01,332.715,327.31,328.7,164514,329.01,332.715,327.31,328.7,164514,0.0,1.0
2018-01-08,330.24,330.99,326.15,329.64,136418,330.24,330.99,326.15,329.64,136418,0.0,1.0
2018-01-09,331.88,336.89,330.89,332.44,181128,331.88,336.89,330.89,332.44,181128,0.0,1.0
2018-01-10,332.61,333.78,330.69,332.2,145643,332.61,333.78,330.69,332.2,145643,0.0,1.0
2018-01-11,339.5,340.0,332.755,333.76,122686,339.5,340.0,332.755,333.76,122686,0.0,1.0
2018-01-12,340.99,344.21,339.89,340.34,123506,340.99,344.21,339.89,340.34,123506,0.0,1.0
2018-01-16,336.72,343.16,334.17,343.16,146592,336.72,343.16,334.17,343.16,146592,0.0,1.0
2018-01-17,338.29,339.6,336.79,338.42,98069,338.29,339.6,336.79,338.42,98069,0.0,1.0
2018-01-18,341.15,343.88,336.75,338.35,169302,341.15,343.88,336.75,338.35,169302,0.0,1.0
2018-01-19,346.5,347.82,340.79,340.9,147518,346.5,347.82,340.79,340.9,147518,0.0,1.0
2018-01-22,352.9,352.99,344.3784,346.42,207664,352.9,352.99,344.3784,346.42,207664,0.0,1.0
2018-01-23,359.0,359.19,351.29,352.53,201321,359.0,359.19,351.29,352.53,201321,0.0,1.0
2018-01-24,356.56,359.86,355.2,359.86,208359,356.56,359.86,355.2,359.86,208359,0.0,1.0
2018-01-25,365.84,366.88,356.76,357.81,162911,365.84,366.88,356.76,357.81,162911,0.0,1.0
2018-01-26,376.18,377.39,365.87,366.59,260019,376.18,377.39,365.87,366.59,260019,0.0,1.0
2018-01-29,372.75,377.82,369.52,375.57,218752,372.75,377.82,369.52,375.57,218752,0.0,1.0
2018-01-30,362.2,370.55,360.04,370.0,274934,362.2,370.55,360.04,370.0,274934,0.0,1.0
2018-01-31,329.71,336.76,317.0,320.0,846555,329.71,336.76,317.0,320.0,846555,0.0,1.0
2018-02-01,326.23,330.01,320.01,328.98,287753,326.23,330.01,320.01,328.98,287753,0.0,1.0
2018-02-02,319.13,326.58,316.521,325.2,237930,319.13,326.58,316.521,325.2,237930,0.0,1.0
2018-02-05,305.01,321.84,300.77,314.85,285143,305.01,321.84,300.77,314.85,285143,0.0,1.0
2018-02-06,315.93,318.44,297.63,298.83,241130,315.93,318.44,297.63,298.83,241130,0.0,1.0
2018-02-07,314.48,317.73,310.0,314.99,117828,314.48,317.73,310.0,314.99,117828,0.0,1.0
2018-02-08,305.38,317.48,305.04,314.9,196696,305.38,317.48,305.04,314.9,196696,0.0,1.0
2018-02-09,312.81,315.63,300.7,314.76,293327,312.81,315.63,300.7,314.76,293327,0.0,1.0
2018-02-12,320.58,322.67,314.4,314.69,120692,320.58,322.67,314.4,314.69,120692,0.0,1.0
2018-02-13,315.36,322.5,310.79,320.6,159612,315.36,322.5,310.79,320.6,159612,0.0,1.0
2018-02-14,321.61,323.17,313.54,313.54,164079,321.61,323.17,313.54,313.54,164079,0.0,1.0
2018-02-15,322.17,325.0,321.65,323.79,117364,322.17,325.0,321.65,323.79,117364,0.0,1.0
2018-02-16,321.91,324.0,320.96,321.26,112403,321.91,324.0,320.96,321.26,112403,0.0,1.0
2018-02-20,320.71,324.98,319.3201,321.54,116903,320.71,324.98,319.3201,321.54,116903,0.0,1.0
2018-02-21,321.1,325.935,320.72,320.72,137427,321.1,325.935,320.72,320.72,137427,0.0,1.0
2018-02-22,314.33,322.96,313.44,322.96,72148,314.33,322.96,313.44,322.96,72148,0.0,1.0
2018-02-23,317.87,318.005,313.06,314.78,60727,317.87,318.005,313.06,314.78,60727,0.0,1.0
2018-02-26,318.23,319.3445,313.11,318.0,95589,318.23,319.3445,313.11,318.0,95589,0.0,1.0
2018-02-27,314.61,322.195,314.43,317.69,124196,314.61,322.195,314.43,317.69,124196,0.0,1.0
2018-02-28,314.69,319.74,314.38,315.51,66244,314.69,319.74,314.38,315.51,66244,0.0,1.0
2018-03-01,318.19,321.86,315.09,316.63,143444,318.19,321.86,315.09,316.63,143444,0.0,1.0
2018-03-02,324.54,325.33,313.13,315.11,122020,324.54,325.33,313.13,315.11,122020,0.0,1.0
2018-03-05,330.82,333.04,323.14,323.14,90263,330.82,333.04,323.14,323.14,90263,0.0,1.0
2018-03-06,335.04,338.79,320.8882,332.46,100678,335.04,338.79,320.8882,332.46,100678,0.0,1.0
2018-03-07,338.08,338.51,316.38,331.35,76403,338.08,338.51,316.38,331.35,76403,0.0,1.0
2018-03-08,331.77,341.55,327.165,340.46,90680,331.77,341.55,327.165,340.46,90680,0.0,1.0
2018-03-09,339.58,340.505,335.0,335.0,67394,339.58,340.505,335.0,335.0,67394,0.0,1.0
2018-03-12,337.75,342.815,333.95,339.25,129639,337.75,342.815,333.95,339.25,129639,0.0,1.0
2018-03-13,334.98,341.0,334.08,340.41,85176,334.98,341.0,334.08,340.41,85176,0.0,1.0
2018-03-14,332.84,339.89,330.0,335.69,78668,332.84,339.89,330.0,335.69,78668,0.0,1.0
2018-03-15,331.94,336.24,331.35,334.51,100442,331.94,336.24,331.35,334.51,100442,0.0,1.0
2018-03-16,336.74,338.125,332.28,332.28,124682,336.74,338.125,332.28,332.28,124682,0.0,1.0
2018-03-19,338.42,339.15,333.15,335.93,151608,338.42,339.15,333.15,335.93,151608,0.0,1.0
2018-03-20,336.31,338.71,333.49,338.0,78656,336.31,338.71,333.49,338.0,78656,0.0,1.0
2018-03-21,336.96,338.48,333.665,335.4,91899,336.96,338.48,333.665,335.4,91899,0.0,1.0
2018-03-22,328.27,336.25,327.155,333.3,78435,328.27,336.25,327.155,333.3,78435,0.0,1.0
2018-03-23,321.91,330.745,320.741,328.41,116239,321.91,330.745,320.741,328.41,116239,0.0,1.0
2018-03-26,329.06,331.68,321.181,325.99,62851,329.06,331.68,321.181,325.99,62851,0.0,1.0
2018-03-27,328.76,336.64,325.14,330.68,85091,328.76,336.64,325.14,330.68,85091,0.0,1.0
2018-03-28,324.61,328.55,320.08,327.83,83902,324.61,328.55,320.08,327.83,83902,0.0,1.0
2018-03-29,330.41,331.92,325.49,325.89,78650,330.41,331.92,325.49,325.89,78650,0.0,1.0
2018-04-02,322.96,330.57,320.84,329.9,96746,322.96,330.57,320.84,329.9,96746,0.0,1.0
2018-04-03,326.56,329.67,322.48,323.28,66630,326.56,329.67,322.48,323.28,66630,0.0,1.0
2018-04-04,322.52,324.72,315.0,320.67,129777,322.52,324.72,315.0,320.67,129777,0.0,1.0
2018-04-05,326.82,330.44,320.04,324.5,66223,326.82,330.44,320.04,324.5,66223,0.0,1.0
2018-04-06,316.26,325.86,312.22,324.14,93917,316.26,325.86,312.22,324.14,93917,0.0,1.0
2018-04-09,314.11,323.58,314.08,318.67,90845,314.11,323.58,314.08,318.67,90845,0.0,1.0
2018-04-10,315.42,318.38,312.875,317.6,88022,315.42,318.38,312.875,317.6,88022,0.0,1.0
2018-04-11,317.02,318.61,313.05,313.31,129799,317.02,318.61,313.05,313.31,129799,0.0,1.0
2018-04-12,319.14,321.48,318.04,318.04,79545,319.14,321.48,318.04,318.04,79545,0.0,1.0
2018-04-13,314.3,321.92,313.58,321.92,102719,314.3,321.92,313.58,321.92,102719,0.0,1.0
2018-04-16,316.3,319.0,313.12,317.11,64694,316.3,319.0,313.12,317.11,64694,0.0,1.0
2018-04-17,322.13,324.35,317.0201,318.87,200939,322.13,324.35,317.0201,318.87,200939,0.0,1.0
2018-04-18,320.72,323.465,320.33,322.99,152599,320.72,323.465,320.33,322.99,152599,0.0,1.0
2018-04-19,325.63,327.38,318.041,319.95,66596,325.63,327.38,318.041,319.95,66596,0.0,1.0
2018-04-20,326.55,329.46,324.95,326.16,86346,326.55,329.46,324.95,326.16,86346,0.0,1.0
2018-04-23,326.42,327.89,324.91,327.36,82684,326.42,327.89,324.91,327.36,82684,0.0,1.0
2018-04-24,335.14,337.0,328.9,328.9,218215,335.14,337.0,328.9,328.9,218215,0.0,1.0
2018-04-25,330.12,335.52,328.57,334.14,87960,330.12,335.52,328.57,334.14,87960,0.0,1.0
2018-04-26,330.07,334.14,327.9,330.95,105407,330.07,334.14,327.9,330.95,105407,0.0,1.0
2018-04-27,329.2,334.0,325.21,332.5,57559,329.2,334.0,325.21,332.5,57559,0.0,1.0
2018-04-30,330.84,334.9,328.79,328.79,71721,330.84,334.9,328.79,328.79,71721,0.0,1.0
2018-05-01,335.96,336.49,326.11,331.09,111220,335.96,336.49,326.11,331.09,111220,0.0,1.0
2018-05-02,329.75,337.64,328.93,332.7,129335,329.75,337.64,328.93,332.7,129335,0.0,1.0
2018-05-03,322.4,330.0,320.24,329.76,150258,322.4,330.0,320.24,329.76,150258,0.0,1.0
2018-05-04,322.71,327.15,299.0,299.9,283230,322.71,327.15,299.0,299.9,283230,0.0,1.0
2018-05-07,325.67,328.42,321.69,321.69,123685,325.67,328.42,321.69,321.69,123685,0.0,1.0
2018-05-08,327.73,328.98,322.13,323.9,66889,327.73,328.98,322.13,323.9,66889,0.0,1.0
2018-05-09,338.71,340.49,327.8,327.8,75211,338.71,340.49,327.8,327.8,75211,0.0,1.0
2018-05-10,340.75,341.21,334.6,338.67,63824,340.75,341.21,334.6,338.67,63824,0.0,1.0
2018-05-11,344.9,346.535,339.875,341.68,81561,344.9,346.535,339.875,341.68,81561,0.0,1.0
2018-05-14,340.33,346.365,339.155,346.08,81096,340.33,346.365,339.155,346.08,81096,0.0,1.0
2018-05-15,341.84,344.589,339.0,339.0,104388,341.84,344.589,339.0,339.0,104388,0.0,1.0
2018-05-16,342.92,344.51,337.305,341.55,79313,342.92,344.51,337.305,341.55,79313,0.0,1.0
2018-05-17,353.64,355.0,340.37,342.13,135170,353.64,355.0,340.37,342.13,135170,0.0,1.0
2018-05-18,352.06,355.99,351.06,354.38,141479,352.06,355.99,351.06,354.38,141479,0.0,1.0
2018-05-21,358.29,359.9,349.46,353.0,108105,358.29,359.9,349.46,353.0,108105,0.0,1.0
2018-05-22,363.06,366.425,358.41,360.27,145737,363.06,366.425,358.41,360.27,145737,0.0,1.0
2018-05-23,364.55,365.59,357.62,361.99,126060,364.55,365.59,357.62,361.99,126060,0.0,1.0
2018-05-24,361.54,364.83,356.26,364.83,74397,361.54,364.83,356.26,364.83,74397,0.0,1.0
2018-05-25,361.53,366.18,359.42,360.26,61543,361.53,366.18,359.42,360.26,61543,0.0,1.0
2018-05-29,349.45,358.36,347.51,358.36,93991,349.45,358.36,347.51,358.36,93991,0.0,1.0
2018-05-30,353.11,355.03,348.4,350.71,114998,353.11,355.03,348.4,350.71,114998,0.0,1.0
2018-05-31,353.01,355.0,347.501,353.71,146962,353.01,355.0,347.501,353.71,146962,0.0,1.0
2018-06-01,356.5,358.0,353.29,355.0,120471,356.5,358.0,353.29,355.0,120471,0.0,1.0
2018-06-04,359.88,360.5,357.06,357.5,88473,359.88,360.5,357.06,357.5,88473,0.0,1.0
2018-06-05,360.52,361.2789,357.76,360.93,83077,360.52,361.2789,357.76,360.93,83077,0.0,1.0
2018-06-06,365.6,367.6,361.33,362.88,90713,365.6,367.6,361.33,362.88,90713,0.0,1.0
2018-06-07,364.6,366.9999,361.92,366.22,89212,364.6,366.9999,361.92,366.22,89212,0.0,1.0
2018-06-08,365.42,366.0,361.945,363.2,115412,365.42,366.0,361.945,363.2,115412,0.0,1.0
2018-06-11,365.89,370.83,365.081,365.91,128548,365.89,370.83,365.081,365.91,128548,0.0,1.0
2018-06-12,365.15,367.55,364.35,366.0,67614,365.15,367.55,364.35,366.0,67614,0.0,1.0
2018-06-13,358.35,365.79,357.28,365.0,129469,358.35,365.79,357.28,365.0,129469,0.0,1.0
2018-06-14,362.0,364.865,356.1,359.53,111066,362.0,364.865,356.1,359.53,111066,0.0,1.0
2018-06-15,361.15,363.78,357.79,362.24,105087,361.15,363.78,357.79,362.24,105087,0.0,1.0
2018-06-18,369.08,369.51,359.0,359.73,74447,369.08,369.51,359.0,359.73,74447,0.0,1.0
2018-06-19,368.04,368.75,362.82,364.86,74914,368.04,368.75,362.82,364.86,74914,0.0,1.0
2018-06-20,374.79,376.87,368.3,370.48,109859,374.79,376.87,368.3,370.48,109859,0.0,1.0
2018-06-21,368.78,373.36,367.84,372.82,66012,368.78,373.36,367.84,372.82,66012,0.0,1.0
2018-06-22,363.55,373.38,362.48,371.53,117097,363.55,373.38,362.48,371.53,117097,0.0,1.0
2018-06-25,354.45,362.96,353.06,362.3,87586,354.45,362.96,353.06,362.3,87586,0.0,1.0
2018-06-26,353.43,357.28,351.835,356.33,101634,353.43,357.28,351.835,356.33,101634,0.0,1.0
2018-06-27,351.0,358.77,350.24,354.27,87524,351.0,358.77,350.24,354.27,87524,0.0,1.0
2018-06-28,352.75,354.93,347.99,350.69,59477,352.75,354.93,347.99,350.69,59477,0.0,1.0
2018-06-29,353.4,360.8289,353.38,354.59,91369,353.4,360.8289,353.38,354.59,91369,0.0,1.0
2018-07-02,355.3,357.52,350.0,350.51,92908,355.3,357.52,350.0,350.51,92908,0.0,1.0
2018-07-03,355.16,359.89,354.69,356.99,24272,355.16,359.89,354.69,356.99,24272,0.0,1.0
2018-07-05,359.64,361.0,355.275,358.03,58940,359.64,361.0,355.275,358.03,58940,0.0,1.0
2018-07-06,362.6,364.11,360.18,363.85,35575,362.6,364.11,360.18,363.85,35575,0.0,1.0
2018-07-09,365.0,368.52,364.41,364.41,51095,365.0,368.52,364.41,364.41,51095,0.0,1.0
2018-07-10,364.7,369.28,361.205,366.93,59935,364.7,369.28,361.205,366.93,59935,0.0,1.0
2018-07-11,364.9,368.265,360.03,361.83,75958,364.9,368.265,360.03,361.83,75958,0.0,1.0
2018-07-12,362.69,369.05,362.0,367.48,48833,362.69,369.05,362.0,367.48,48833,0.0,1.0
2018-07-13,362.62,365.05,361.42,361.42,34564,362.62,365.05,361.42,361.42,34564,0.0,1.0
2018-07-16,365.01,367.04,362.2,362.2,61968,365.01,367.04,362.2,362.2,61968,0.0,1.0
2018-07-17,362.0,368.665,361.5,363.88,73525,362.0,368.665,361.5,363.88,73525,0.0,1.0
2018-07-18,366.81,369.8,362.75,362.75,179726,366.81,369.8,362.75,362.75,179726,0.0,1.0
2018-07-19,371.89,374.98,363.88,366.2,78863,371.89,374.98,363.88,366.2,78863,0.0,1.0
2018-07-20,374.4,378.9,367.31,372.38,58419,374.4,378.9,367.31,372.38,58419,0.0,1.0
2018-07-23,379.44,382.155,370.3725,374.24,72165,379.44,382.155,370.3725,374.24,72165,0.0,1.0
2018-07-24,376.42,383.405,375.005,381.59,45346,376.42,383.405,375.005,381.59,45346,0.0,1.0
2018-07-25,379.06,379.9,367.21,376.32,59632,379.06,379.9,367.21,376.32,59632,0.0,1.0
2018-07-26,380.7,387.99,378.26,378.83,78087,380.7,387.99,378.26,378.83,78087,0.0,1.0
2018-07-27,378.4,382.88,376.06,381.08,27243,378.4,382.88,376.06,381.08,27243,0.0,1.0
2018-07-30,375.62,383.99,375.0,378.97,67219,375.62,383.99,375.0,378.97,67219,0.0,1.0
2018-07-31,383.6,386.91,375.165,377.99,115824,383.6,386.91,375.165,377.99,115824,0.0,1.0
2018-08-01,426.99,430.7995,393.31,395.2,476673,426.99,430.7995,393.31,395.2,476673,0.0,1.0
2018-08-02,446.71,449.89,420.02,426.93,392610,446.71,449.89,420.02,426.93,392610,0.0,1.0
2018-08-03,446.0,449.53,433.47,448.28,201667,446.0,449.53,433.47,448.28,201667,0.0,1.0
2018-08-06,449.99,454.14,446.53,450.13,144316,449.99,454.14,446.53,450.13,144316,0.0,1.0
2018-08-07,428.72,451.56,425.47,451.56,141689,428.72,451.56,425.47,451.56,141689,0.0,1.0
2018-08-08,436.76,438.445,427.21,430.86,142650,436.76,438.445,427.21,430.86,142650,0.0,1.0
2018-08-09,442.48,444.84,433.99,436.18,105726,442.48,444.84,433.99,436.18,105726,0.0,1.0
2018-08-10,436.74,440.81,434.965,440.81,63282,436.74,440.81,434.965,440.81,63282,0.0,1.0
2018-08-13,430.45,437.85,428.13,437.85,110536,430.45,437.85,428.13,437.85,110536,0.0,1.0
2018-08-14,436.11,439.34,432.0,432.0,97744,436.11,439.34,432.0,432.0,97744,0.0,1.0
2018-08-15,435.7,439.395,433.64,434.47,80056,435.7,439.395,433.64,434.47,80056,0.0,1.0
2018-08-16,436.55,439.66,434.82,437.05,91823,436.55,439.66,434.82,437.05,91823,0.0,1.0
2018-08-17,443.13,443.83,433.675,436.4,83751,443.13,443.83,433.675,436.4,83751,0.0,1.0
2018-08-20,455.23,457.55,442.74,445.0,170748,455.23,457.55,442.74,445.0,170748,0.0,1.0
2018-08-21,464.91,467.255,456.13,457.69,129461,464.91,467.255,456.13,457.69,129461,0.0,1.0
2018-08-22,461.16,463.595,458.2,462.51,88973,461.16,463.595,458.2,462.51,88973,0.0,1.0
2018-08-23,449.99,460.39,449.36,460.39,126055,449.99,460.39,449.36,460.39,126055,0.0,1.0
2018-08-24,449.98,451.91,443.98,451.91,94655,449.98,451.91,443.98,451.91,94655,0.0,1.0
2018-08-27,451.1,454.16,448.19,452.58,120435,451.1,454.16,448.19,452.58,120435,0.0,1.0
2018-08-28,450.59,453.985,449.8292,451.54,86850,450.59,453.985,449.8292,451.54,86850,0.0,1.0
2018-08-29,451.53,452.8581,444.245,449.45,93391,451.53,452.8581,444.245,449.45,93391,0.0,1.0
2018-08-30,450.64,455.0,448.72,448.72,84048,450.64,455.0,448.72,448.72,84048,0.0,1.0
2018-08-31,456.71,457.22,449.69,452.06,72083,456.71,457.22,449.69,452.06,72083,0.0,1.0
2018-09-04,453.26,458.3,451.59,455.72,84333,453.26,458.3,451.59,455.72,84333,0.0,1.0
2018-09-05,444.54,453.97,444.3801,453.97,55243,444.54,453.97,444.3801,453.97,55243,0.0,1.0
2018-09-06,443.3,446.3672,442.11,444.37,76833,443.3,446.3672,442.11,444.37,76833,0.0,1.0
2018-09-07,437.64,442.59,436.59,441.53,91119,437.64,442.59,436.59,441.53,91119,0.0,1.0
2018-09-10,444.48,449.0,435.71,438.39,116315,444.48,449.0,435.71,438.39,116315,0.0,1.0
2018-09-11,446.27,448.57,441.51,442.74,80278,446.27,448.57,441.51,442.74,80278,0.0,1.0
2018-09-12,445.73,447.15,436.31,446.67,66076,445.73,447.15,436.31,446.67,66076,0.0,1.0
2018-09-13,443.99,446.75,442.65,446.75,94590,443.99,446.75,442.65,446.75,94590,0.0,1.0
2018-09-14,445.05,449.155,440.87,444.0,98757,445.05,449.155,440.87,444.0,98757,0.0,1.0
2018-09-17,445.02,447.84,442.0,445.29,102829,445.02,447.84,442.0,445.29,102829,0.0,1.0
2018-09-18,437.82,447.49,437.68,446.05,58150,437.82,447.49,437.68,446.05,58150,0.0,1.0
2018-09-19,440.28,441.6217,434.9,438.23,88058,440.28,441.6217,434.9,438.23,88058,0.0,1.0
2018-09-20,444.0,444.92,440.0,441.17,92036,444.0,444.92,440.0,441.17,92036,0.0,1.0
2018-09-21,450.0,451.8,445.57,450.0,154041,450.0,451.8,445.57,450.0,154041,0.0,1.0
2018-09-24,449.04,452.47,446.0,449.44,132036,449.04,452.47,446.0,449.44,132036,0.0,1.0
2018-09-25,446.64,451.84,445.76,451.84,104086,446.64,451.84,445.76,451.84,104086,0.0,1.0
2018-09-26,449.06,449.66,444.36,447.52,81053,449.06,449.66,444.36,447.52,81053,0.0,1.0
2018-09-27,441.0,451.19,437.285,451.19,116048,441.0,451.19,437.285,451.19,116048,0.0,1.0
2018-09-28,438.07,445.92,437.55,438.91,79992,438.07,445.92,437.55,438.91,79992,0.0,1.0
2018-10-01,433.16,447.5,433.01,441.12,100333,433.16,447.5,433.01,441.12,100333,0.0,1.0
2018-10-02,423.11,435.59,418.05,433.41,109100,423.11,435.59,418.05,433.41,109100,0.0,1.0
2018-10-03,427.38,429.41,421.47,423.47,80734,427.38,429.41,421.47,423.47,80734,0.0,1.0
2018-10-04,415.5,428.05,414.44,425.83,105706,415.5,428.05,414.44,425.83,105706,0.0,1.0
2018-10-05,413.65,420.0,407.35,416.64,76752,413.65,420.0,407.35,416.64,76752,0.0,1.0
2018-10-08,415.89,419.84,405.41,413.07,80460,415.89,419.84,405.41,413.07,80460,0.0,1.0
2018-10-09,415.5,421.05,413.62,416.23,73796,415.5,421.05,413.62,416.23,73796,0.0,1.0
2018-10-10,411.92,415.93,410.72,415.56,90942,411.92,415.93,410.72,415.56,90942,0.0,1.0
2018-10-11,407.32,413.67,406.36,411.26,94053,407.32,413.67,406.36,411.26,94053,0.0,1.0
2018-10-12,414.44,417.895,410.0,411.58,87879,414.44,417.895,410.0,411.58,87879,0.0,1.0
2018-10-15,412.74,419.4,410.6375,412.69,98939,412.74,419.4,410.6375,412.69,98939,0.0,1.0
2018-10-16,416.56,419.075,407.945,414.79,85165,416.56,419.075,407.945,414.79,85165,0.0,1.0
2018-10-17,420.27,421.325,411.82,418.7,60951,420.27,421.325,411.82,418.7,60951,0.0,1.0
2018-10-18,412.89,422.11,412.59,420.42,68959,412.89,422.11,412.59,420.42,68959,0.0,1.0
2018-10-19,418.15,419.5775,411.63,414.49,64603,418.15,419.5775,411.63,414.49,64603,0.0,1.0
2018-10-22,404.71,425.82,403.629,417.95,104411,404.71,425.82,403.629,417.95,104411,0.0,1.0
2018-10-23,409.04,410.28,392.522,397.16,109988,409.04,410.28,392.522,397.16,109988,0.0,1.0
2018-10-24,394.67,413.755,394.34,408.76,103211,394.67,413.755,394.34,408.76,103211,0.0,1.0
2018-10-25,404.91,407.92,396.3,397.66,118490,404.91,407.92,396.3,397.66,118490,0.0,1.0
2018-10-26,396.69,401.37,392.41,399.62,96476,396.69,401.37,392.41,399.62,96476,0.0,1.0
2018-10-29,390.7,403.51,390.0,401.55,162846,390.7,403.51,390.0,401.55,162846,0.0,1.0
2018-10-30,429.92,435.0,395.2,409.7,219540,429.92,435.0,395.2,409.7,219540,0.0,1.0
2018-10-31,424.42,440.65,423.53,435.83,137696,424.42,440.65,423.53,435.83,137696,0.0,1.0
2018-11-01,424.12,430.68,422.31,428.37,77347,424.12,430.68,422.31,428.37,77347,0.0,1.0
2018-11-02,423.57,430.84,423.01,427.89,58362,423.57,430.84,423.01,427.89,58362,0.0,1.0
2018-11-05,418.19,425.64,417.58,424.0,70533,418.19,425.64,417.58,424.0,70533,0.0,1.0
2018-11-06,416.99,418.98,415.54,416.59,78284,416.99,418.98,415.54,416.59,78284,0.0,1.0
2018-11-07,422.89,423.49,418.26,420.69,111513,422.89,423.49,418.26,420.69,111513,0.0,1.0
2018-11-08,425.0,428.04,421.72,421.72,42926,425.0,428.04,421.72,421.72,42926,0.0,1.0
2018-11-09,422.49,425.4,417.75,424.24,67673,422.49,425.4,417.75,424.24,67673,0.0,1.0
2018-11-12,410.63,424.32,409.495,421.59,56047,410.63,424.32,409.495,421.59,56047,0.0,1.0
2018-11-13,411.43,419.13,410.305,412.25,49711,411.43,419.13,410.305,412.25,49711,0.0,1.0
2018-11-14,414.88,419.8,407.575,416.84,69412,414.88,419.8,407.575,416.84,69412,0.0,1.0
2018-11-15,418.7,419.79,406.605,415.46,112562,418.7,419.79,406.605,415.46,112562,0.0,1.0
2018-11-16,422.1,425.0,411.4,418.2,56617,422.1,425.0,411.4,418.2,56617,0.0,1.0
2018-11-19,405.67,425.1,405.0,420.77,92154,405.67,425.1,405.0,420.77,92154,0.0,1.0
2018-11-20,394.0,399.8399,387.01,393.5,80015,394.0,399.8399,387.01,393.5,80015,0.0,1.0
2018-11-21,401.64,411.16,396.44,398.54,30149,401.64,411.16,396.44,398.54,30149,0.0,1.0
2018-11-23,402.26,404.1,396.13,397.63,24129,402.26,404.1,396.13,397.63,24129,0.0,1.0
2018-11-26,407.56,411.35,404.91,407.42,43510,407.56,411.35,404.91,407.42,43510,0.0,1.0
2018-11-27,403.85,410.11,400.695,404.95,47199,403.85,410.11,400.695,404.95,47199,0.0,1.0
2018-11-28,412.21,412.39,402.01,404.08,92020,412.21,412.39,402.01,404.08,92020,0.0,1.0
2018-11-29,410.4,415.0,404.185,412.0,80922,410.4,415.0,404.185,412.0,80922,0.0,1.0
2018-11-30,409.42,414.4,406.9,410.74,72784,409.42,414.4,406.9,410.74,72784,0.0,1.0
2018-12-03,408.0,415.0,404.05,413.72,77988,408.0,415.0,404.05,413.72,77988,0.0,1.0
2018-12-04,382.34,404.9175,380.2759,404.58,150511,382.34,404.9175,380.2759,404.58,150511,0.0,1.0
2018-12-06,386.39,386.755,370.375,374.08,102622,386.39,386.755,370.375,374.08,102622,0.0,1.0
2018-12-07,380.1,387.71,376.63,384.44,147971,380.1,387.71,376.63,384.44,147971,0.0,1.0
2018-12-10,377.5,380.445,371.0,377.7,76884,377.5,380.445,371.0,377.7,76884,0.0,1.0
2018-12-11,379.0,395.0,375.03,383.32,65110,379.0,395.0,375.03,383.32,65110,0.0,1.0
2018-12-12,384.54,388.73,381.05,384.89,188183,384.54,388.73,381.05,384.89,188183,0.0,1.0
2018-12-13,386.79,391.46,382.26,385.87,71547,386.79,391.46,382.26,385.87,71547,0.0,1.0
2018-12-14,381.15,395.17,379.565,389.87,113704,381.15,395.17,379.565,389.87,113704,0.0,1.0
2018-12-17,366.93,383.63,365.7,377.71,162378,366.93,383.63,365.7,377.71,162378,0.0,1.0
2018-12-18,378.06,381.2,368.12,368.12,138261,378.06,381.2,368.12,368.12,138261,0.0,1.0
2018-12-19,366.7,380.4,366.51,379.18,123026,366.7,380.4,366.51,379.18,123026,0.0,1.0
2018-12-20,371.59,374.03,363.7,365.2,116005,371.59,374.03,363.7,365.2,116005,0.0,1.0
2018-12-21,366.99,379.0,360.04,372.26,174334,366.99,379.0,360.04,372.26,174334,0.0,1.0
2018-12-24,357.49,364.84,357.245,364.84,55790,357.49,364.84,357.245,364.84,55790,0.0,1.0
2018-12-26,376.29,376.9,356.12,358.65,116079,376.29,376.9,356.12,358.65,116079,0.0,1.0
2018-12-27,373.04,379.29,365.02,372.7,144115,373.04,379.29,365.02,372.7,144115,0.0,1.0
2018-12-28,378.47,388.9,375.08,375.64,157509,378.47,388.9,375.08,375.64,157509,0.0,1.0
2018-12-31,381.76,384.73,376.48,380.19,131859,381.76,384.73,376.48,380.19,131859,0.0,1.0
2019-01-02,389.23,390.05,373.061,378.37,137048,389.23,390.05,373.061,378.37,137048,0.0,1.0
2019-01-03,395.03,399.9,386.94,392.1,119266,395.03,399.9,386.94,392.1,119266,0.0,1.0
2019-01-04,408.26,412.13,400.0,402.14,116279,408.26,412.13,400.0,402.14,116279,0.0,1.0
2019-01-07,406.56,411.45,405.0,406.34,154733,406.56,411.45,405.0,406.34,154733,0.0,1.0
2019-01-08,410.62,412.57,406.83,409.75,98188,410.62,412.57,406.83,409.75,98188,0.0,1.0
2019-01-09,410.31,417.585,409.36,412.97,70815,410.31,417.585,409.36,412.97,70815,0.0,1.0
2019-01-10,415.85,420.21,405.01,407.7,142388,415.85,420.21,405.01,407.7,142388,0.0,1.0
2019-01-11,422.6,424.11,412.12,414.79,41369,422.6,424.11,412.12,414.79,41369,0.0,1.0
2019-01-14,420.93,426.96,416.1699,419.95,93539,420.93,426.96,416.1699,419.95,93539,0.0,1.0
2019-01-15,413.36,421.905,407.52,421.9,101404,413.36,421.905,407.52,421.9,101404,0.0,1.0
2019-01-16,416.31,421.09,413.0,414.98,81019,416.31,421.09,413.0,414.98,81019,0.0,1.0
2019-01-17,421.74,427.13,410.0,414.61,138912,421.74,427.13,410.0,414.61,138912,0.0,1.0
2019-01-18,429.12,437.11,418.2,423.05,116692,429.12,437.11,418.2,423.05,116692,0.0,1.0
2019-01-22,424.96,427.66,415.2,427.66,142632,424.96,427.66,415.2,427.66,142632,0.0,1.0
2019-01-23,420.95,427.15,417.2,425.0,55331,420.95,427.15,417.2,425.0,55331,0.0,1.0
2019-01-24,405.57,415.47,399.375,414.0,161628,405.57,415.47,399.375,414.0,161628,0.0,1.0
2019-01-25,409.93,413.72,407.89,408.68,68514,409.93,413.72,407.89,408.68,68514,0.0,1.0
2019-01-28,411.89,413.54,404.83,405.02,83626,411.89,413.54,404.83,405.02,83626,0.0,1.0
2019-01-29,408.67,412.62,408.13,411.0,116377,408.67,412.62,408.13,411.0,116377,0.0,1.0
2019-01-30,414.37,415.48,402.485,410.21,129338,414.37,415.48,402.485,410.21,129338,0.0,1.0
2019-01-31,398.02,407.97,387.68,387.68,289494,398.02,407.97,387.68,387.68,289494,0.0,1.0
2019-02-01,417.45,419.1,394.87,394.87,126253,417.45,419.1,394.87,394.87,126253,0.0,1.0
2019-02-04,426.7,427.725,417.3,417.3,110821,426.7,427.725,417.3,417.3,110821,0.0,1.0
2019-02-05,422.74,434.14,421.9896,428.8,72103,422.74,434.14,421.9896,428.8,72103,0.0,1.0
2019-02-06,426.28,426.82,420.41,423.56,59274,426.28,426.82,420.41,423.56,59274,0.0,1.0
2019-02-07,424.12,427.42,420.715,424.93,61445,424.12,427.42,420.715,424.93,61445,0.0,1.0
2019-02-08,425.87,426.49,416.0816,422.14,120983,425.87,426.49,416.0816,422.14,120983,0.0,1.0
2019-02-11,435.99,437.44,427.03,429.65,83729,435.99,437.44,427.03,429.65,83729,0.0,1.0
2019-02-12,434.71,449.53,431.53,440.29,134636,434.71,449.53,431.53,440.29,134636,0.0,1.0
2019-02-13,439.75,443.7499,436.09,437.01,81457,439.75,443.7499,436.09,437.01,81457,0.0,1.0
2019-02-14,436.82,441.0,426.66,438.7,67241,436.82,441.0,426.66,438.7,67241,0.0,1.0
2019-02-15,441.29,445.92,438.96,438.96,60972,441.29,445.92,438.96,438.96,60972,0.0,1.0
2019-02-19,444.98,445.31,436.98,441.78,97461,444.98,445.31,436.98,441.78,97461,0.0,1.0
2019-02-20,441.19,446.54,438.77,444.8,132223,441.19,446.54,438.77,444.8,132223,0.0,1.0
2019-02-21,438.08,440.64,429.64,440.64,89478,438.08,440.64,429.64,440.64,89478,0.0,1.0
2019-02-22,441.54,442.9,432.96,439.17,146283,441.54,442.9,432.96,439.17,146283,0.0,1.0
2019-02-25,434.94,447.99,434.47,443.83,111733,434.94,447.99,434.47,443.83,111733,0.0,1.0
2019-02-26,439.53,442.515,434.835,434.98,66481,439.53,442.515,434.835,434.98,66481,0.0,1.0
2019-02-27,438.43,442.08,438.39,440.32,28240,438.43,442.08,438.39,440.32,28240,0.0,1.0
2019-02-28,439.86,441.44,437.32,440.39,43590,439.86,441.44,437.32,440.39,43590,0.0,1.0
2019-03-01,446.83,448.155,439.19,440.38,68669,446.83,448.155,439.19,440.38,68669,0.0,1.0
2019-03-04,443.11,449.0,439.88,448.24,92980,443.11,449.0,439.88,448.24,92980,0.0,1.0
2019-03-05,443.18,443.75,431.6556,440.79,49704,443.18,443.75,431.6556,440.79,49704,0.0,1.0
2019-03-06,440.51,443.41,440.07,442.83,65698,440.51,443.41,440.07,442.83,65698,0.0,1.0
2019-03-07,436.41,440.56,432.575,437.69,28344,436.41,440.56,432.575,437.69,28344,0.0,1.0
2019-03-08,440.8,442.32,430.16,432.04,68938,440.8,442.32,430.16,432.04,68938,0.0,1.0
2019-03-11,444.01,447.41,437.76,441.32,61849,444.01,447.41,437.76,441.32,61849,0.0,1.0
2019-03-12,446.86,449.71,443.75,445.43,47711,446.86,449.71,443.75,445.43,47711,0.0,1.0
2019-03-13,449.39,454.92,444.7,448.06,97053,449.39,454.92,444.7,448.06,97053,0.0,1.0
2019-03-14,454.74,454.795,447.19,449.52,67660,454.74,454.795,447.19,449.52,67660,0.0,1.0
2019-03-15,454.08,456.65,450.84,455.0,114344,454.08,456.65,450.84,455.0,114344,0.0,1.0
2019-03-18,452.72,460.37,450.22,454.52,109277,452.72,460.37,450.22,454.52,109277,0.0,1.0
2019-03-19,451.71,454.5765,447.2,453.3,76444,451.71,454.5765,447.2,453.3,76444,0.0,1.0
2019-03-20,442.8,452.4,441.295,450.605,59070,442.8,452.4,441.295,450.605,59070,0.0,1.0
2019-03-21,449.39,450.13,438.36,441.53,42416,449.39,450.13,438.36,441.53,42416,0.0,1.0
2019-03-22,431.86,446.9286,429.01,446.62,86668,431.86,446.9286,429.01,446.62,86668,0.0,1.0
2019-03-25,434.27,439.606,430.725,434.15,83002,434.27,439.606,430.725,434.15,83002,0.0,1.0
2019-03-26,440.27,442.99,434.98,437.58,51665,440.27,442.99,434.98,437.58,51665,0.0,1.0
2019-03-27,445.83,446.29,438.9275,439.34,92713,445.83,446.29,438.9275,439.34,92713,0.0,1.0
2019-03-28,447.94,449.79,442.81,444.35,69192,447.94,449.79,442.81,444.35,69192,0.0,1.0
2019-03-29,451.93,453.76,441.6675,448.5,87837,451.93,453.76,441.6675,448.5,87837,0.0,1.0
2019-04-01,456.91,456.94,447.68,454.55,105273,456.91,456.94,447.68,454.55,105273,0.0,1.0
2019-04-02,455.76,458.06,452.0,456.31,52058,455.76,458.06,452.0,456.31,52058,0.0,1.0
2019-04-03,455.1,461.99,452.69,457.75,63010,455.1,461.99,452.69,457.75,63010,0.0,1.0
2019-04-04,448.74,454.805,445.53,454.2,78038,448.74,454.805,445.53,454.2,78038,0.0,1.0
2019-04-05,448.14,450.97,445.36,447.19,84336,448.14,450.97,445.36,447.19,84336,0.0,1.0
2019-04-08,454.44,456.98,444.68,447.45,102392,454.44,456.98,444.68,447.45,102392,0.0,1.0
2019-04-09,445.61,456.4,444.045,454.3,99064,445.61,456.4,444.045,454.3,99064,0.0,1.0
2019-04-10,453.63,454.96,443.6,445.82,47120,453.63,454.96,443.6,445.82,47120,0.0,1.0
2019-04-11,445.29,458.04,442.015,454.7,90796,445.29,458.04,442.015,454.7,90796,0.0,1.0
2019-04-12,458.97,460.74,447.905,449.06,122231,458.97,460.74,447.905,449.06,122231,0.0,1.0
2019-04-15,456.59,462.32,455.44,459.22,60633,456.59,462.32,455.44,459.22,60633,0.0,1.0
2019-04-16,464.31,466.66,457.04,459.08,73496,464.31,466.66,457.04,459.08,73496,0.0,1.0
2019-04-17,471.06,472.18,459.32,466.7,95989,471.06,472.18,459.32,466.7,95989,0.0,1.0
2019-04-18,470.48,474.45,465.24,472.15,80500,470.48,474.45,465.24,472.15,80500,0.0,1.0
2019-04-22,471.02,472.05,466.57,469.305,62889,471.02,472.05,466.57,469.305,62889,0.0,1.0
2019-04-23,488.75,489.375,474.07,474.14,166718,488.75,489.375,474.07,474.14,166718,0.0,1.0
2019-04-24,486.97,490.0,483.66,489.51,101358,486.97,490.0,483.66,489.51,101358,0.0,1.0
2019-04-25,493.56,497.895,484.19,487.98,135411,493.56,497.895,484.19,487.98,135411,0.0,1.0
2019-04-26,501.08,504.42,493.91,493.91,95305,501.08,504.42,493.91,493.91,95305,0.0,1.0
2019-04-29,497.94,502.58,494.94,501.08,165176,497.94,502.58,494.94,501.08,165176,0.0,1.0
2019-04-30,496.22,509.99,493.5505,509.99,194590,496.22,509.99,493.5505,509.99,194590,0.0,1.0
2019-05-01,494.87,502.7,491.95,496.51,218690,494.87,502.7,491.95,496.51,218690,0.0,1.0
2019-05-02,493.56,499.04,489.235,497.8,70645,493.56,499.04,489.235,497.8,70645,0.0,1.0
2019-05-03,497.5,500.9275,494.8,497.3,91105,497.5,500.9275,494.8,497.3,91105,0.0,1.0
2019-05-06,497.0,498.977,490.07,490.53,114064,497.0,498.977,490.07,490.53,114064,0.0,1.0
2019-05-07,487.82,495.11,483.71,494.97,112049,487.82,495.11,483.71,494.97,112049,0.0,1.0
2019-05-08,486.45,492.39,486.05,488.88,90598,486.45,492.39,486.05,488.88,90598,0.0,1.0
2019-05-09,489.75,490.15,477.73,483.81,100941,489.75,490.15,477.73,483.81,100941,0.0,1.0
2019-05-10,486.38,491.49,480.47,488.0,89281,486.38,491.49,480.47,488.0,89281,0.0,1.0
2019-05-13,473.48,478.83,471.375,477.11,128345,473.48,478.83,471.375,477.11,128345,0.0,1.0
2019-05-14,467.72,474.35,456.63,474.35,209161,467.72,474.35,456.63,474.35,209161,0.0,1.0
2019-05-15,462.03,465.87,460.865,465.87,97016,462.03,465.87,460.865,465.87,97016,0.0,1.0
2019-05-16,476.66,483.615,464.985,465.36,111037,476.66,483.615,464.985,465.36,111037,0.0,1.0
2019-05-17,471.49,481.88,471.15,472.53,94541,471.49,481.88,471.15,472.53,94541,0.0,1.0
2019-05-20,471.11,475.33,467.0,467.0,52679,471.11,475.33,467.0,467.0,52679,0.0,1.0
2019-05-21,477.13,478.62,472.27,472.27,71427,477.13,478.62,472.27,472.27,71427,0.0,1.0
2019-05-22,470.12,478.395,468.24,476.61,84556,470.12,478.395,468.24,476.61,84556,0.0,1.0
2019-05-23,463.36,470.59,461.5,466.01,103543,463.36,470.59,461.5,466.01,103543,0.0,1.0
2019-05-24,473.04,473.95,466.0,467.35,160791,473.04,473.95,466.0,467.35,160791,0.0,1.0
2019-05-28,462.53,476.3,461.6,471.71,156707,462.53,476.3,461.6,471.71,156707,0.0,1.0
2019-05-29,466.59,467.52,458.67,460.46,105781,466.59,467.52,458.67,460.46,105781,0.0,1.0
2019-05-30,463.04,469.1,460.99,468.0,66113,463.04,469.1,460.99,468.0,66113,0.0,1.0
2019-05-31,456.39,459.58,454.39,457.62,67508,456.39,459.58,454.39,457.62,67508,0.0,1.0
2019-06-03,468.39,469.97,456.53,457.25,92954,468.39,469.97,456.53,457.25,92954,0.0,1.0
2019-06-04,482.88,483.96,469.39,473.0,113699,482.88,483.96,469.39,473.0,113699,0.0,1.0
2019-06-05,478.17,485.06,476.97,484.54,58985,478.17,485.06,476.97,484.54,58985,0.0,1.0
2019-06-06,481.63,484.94,476.8,478.55,83407,481.63,484.94,476.8,478.55,83407,0.0,1.0
2019-06-07,491.62,494.15,483.99,484.0,83831,491.62,494.15,483.99,484.0,83831,0.0,1.0
2019-06-10,489.14,495.36,486.54,493.1,60553,489.14,495.36,486.54,493.1,60553,0.0,1.0
2019-06-11,484.89,491.16,479.915,490.41,80873,484.89,491.16,479.915,490.41,80873,0.0,1.0
2019-06-12,488.17,490.06,478.78,483.96,67010,488.17,490.06,478.78,483.96,67010,0.0,1.0
2019-06-13,489.7,492.7,487.46,489.2,71973,489.7,492.7,487.46,489.2,71973,0.0,1.0
2019-06-14,486.59,490.48,483.39,490.48,58207,486.59,490.48,483.39,490.48,58207,0.0,1.0
2019-06-17,488.44,489.28,483.46,487.06,54443,488.44,489.28,483.46,487.06,54443,0.0,1.0
2019-06-18,477.38,492.675,475.35,490.0,122896,477.38,492.675,475.35,490.0,122896,0.0,1.0
2019-06-19,477.28,480.1,460.74,480.02,176032,477.28,480.1,460.74,480.02,176032,0.0,1.0
2019-06-20,483.53,487.26,479.13,481.54,91643,483.53,487.26,479.13,481.54,91643,0.0,1.0
2019-06-21,481.48,485.595,474.4,481.32,96511,481.48,485.595,474.4,481.32,96511,0.0,1.0
2019-06-24,474.08,484.49,470.55,481.43,60529,474.08,484.49,470.55,481.43,60529,0.0,1.0
2019-06-25,469.63,474.4,465.03,473.57,159106,469.63,474.4,465.03,473.57,159106,0.0,1.0
2019-06-26,475.6,480.5,467.85,472.38,196676,475.6,480.5,467.85,472.38,196676,0.0,1.0
2019-06-27,473.96,479.94,472.22,476.76,91497,473.96,479.94,472.22,476.76,91497,0.0,1.0
2019-06-28,483.83,484.72,472.31,476.34,143507,483.83,484.72,472.31,476.34,143507,0.0,1.0
2019-07-01,482.17,487.66,479.985,487.57,69515,482.17,487.66,479.985,487.57,69515,0.0,1.0
2019-07-02,484.52,487.58,481.9,483.31,104920,484.52,487.58,481.9,483.31,104920,0.0,1.0
2019-07-03,486.42,489.6595,485.59,486.62,64763,486.42,489.6595,485.59,486.62,64763,0.0,1.0
2019-07-05,489.8,490.66,480.55,483.95,57276,489.8,490.66,480.55,483.95,57276,0.0,1.0
2019-07-08,488.7,491.49,487.55,489.03,99593,488.7,491.49,487.55,489.03,99593,0.0,1.0
2019-07-09,485.43,488.7,480.18,488.53,79332,485.43,488.7,480.18,488.53,79332,0.0,1.0
2019-07-10,489.48,490.03,483.93,483.99,51330,489.48,490.03,483.93,483.99,51330,0.0,1.0
2019-07-11,489.41,493.285,488.88,490.25,61349,489.41,493.285,488.88,490.25,61349,0.0,1.0
2019-07-12,494.89,497.77,485.15,490.28,67802,494.89,497.77,485.15,490.28,67802,0.0,1.0
2019-07-15,487.35,497.4604,482.5,495.37,53476,487.35,497.4604,482.5,495.37,53476,0.0,1.0
2019-07-16,485.0,490.17,482.97,488.6,50050,485.0,490.17,482.97,488.6,50050,0.0,1.0
2019-07-17,483.13,487.95,481.39,483.99,30822,483.13,487.95,481.39,483.99,30822,0.0,1.0
2019-07-18,486.71,492.37,482.94,483.04,57026,486.71,492.37,482.94,483.04,57026,0.0,1.0
2019-07-19,481.83,492.74,481.0,488.0,47854,481.83,492.74,481.0,488.0,47854,0.0,1.0
2019-07-22,478.43,482.95,475.1,482.21,41118,478.43,482.95,475.1,482.21,41118,0.0,1.0
2019-07-23,485.0,486.4,474.34,474.34,50174,485.0,486.4,474.34,474.34,50174,0.0,1.0
2019-07-24,492.77,495.47,483.05,484.5,65742,492.77,495.47,483.05,484.5,65742,0.0,1.0
2019-07-25,480.9,493.23,480.15,492.69,75909,480.9,493.23,480.15,492.69,75909,0.0,1.0
2019-07-26,492.5,495.94,481.0,481.0,82086,492.5,495.94,481.0,481.0,82086,0.0,1.0
2019-07-29,488.35,497.015,486.62,493.42,185441,488.35,497.015,486.62,493.42,185441,0.0,1.0
2019-07-30,486.95,487.95,478.21,485.1,99207,486.95,487.95,478.21,485.1,99207,0.0,1.0
2019-07-31,478.03,484.98,465.99,476.0,294704,478.03,484.98,465.99,476.0,294704,0.0,1.0
2019-08-01,480.14,489.96,475.01,481.56,141347,480.14,489.96,475.01,481.56,141347,0.0,1.0
2019-08-02,466.17,481.26,461.31,481.26,135273,466.17,481.26,461.31,481.26,135273,0.0,1.0
2019-08-05,451.01,460.07,448.55,457.88,133601,451.01,460.07,448.55,457.88,133601,0.0,1.0
2019-08-06,458.07,459.12,452.29,454.38,82321,458.07,459.12,452.29,454.38,82321,0.0,1.0
2019-08-07,460.94,463.5,449.2,452.86,68338,460.94,463.5,449.2,452.86,68338,0.0,1.0
2019-08-08,472.81,475.0,461.0,463.5,111882,472.81,475.0,461.0,463.5,111882,0.0,1.0
2019-08-09,472.81,474.045,459.98,470.96,94760,472.81,474.045,459.98,470.96,94760,0.0,1.0
2019-08-12,458.03,470.57,455.485,470.03,89108,458.03,470.57,455.485,470.03,89108,0.0,1.0
2019-08-13,470.37,472.21,460.8006,460.87,64444,470.37,472.21,460.8006,460.87,64444,0.0,1.0
2019-08-14,458.91,465.4,455.3,463.3,92461,458.91,465.4,455.3,463.3,92461,0.0,1.0
2019-08-15,453.88,462.94,452.84,460.39,84578,453.88,462.94,452.84,460.39,84578,0.0,1.0
2019-08-16,461.05,464.0,455.16,455.16,60753,461.05,464.0,455.16,455.16,60753,0.0,1.0
2019-08-19,468.66,470.33,459.99,466.75,53573,468.66,470.33,459.99,466.75,53573,0.0,1.0
2019-08-20,460.86,469.01,460.12,468.64,45768,460.86,469.01,460.12,468.64,45768,0.0,1.0
2019-08-21,463.78,467.55,460.04,465.65,70690,463.78,467.55,460.04,465.65,70690,0.0,1.0
2019-08-22,466.61,470.1,460.03,463.45,75122,466.61,470.1,460.03,463.45,75122,0.0,1.0
2019-08-23,452.98,467.43,452.11,464.82,70068,452.98,467.43,452.11,464.82,70068,0.0,1.0
2019-08-26,453.69,459.19,450.49,457.01,88641,453.69,459.19,450.49,457.01,88641,0.0,1.0
2019-08-27,446.85,459.3,446.425,457.46,77410,446.85,459.3,446.425,457.46,77410,0.0,1.0
2019-08-28,454.29,454.67,445.28,445.28,97243,454.29,454.67,445.28,445.28,97243,0.0,1.0
2019-08-29,459.32,460.9,454.75,459.34,57690,459.32,460.9,454.75,459.34,57690,0.0,1.0
2019-08-30,452.65,462.2378,447.1,461.23,78023,452.65,462.2378,447.1,461.23,78023,0.0,1.0
2019-09-03,444.89,452.3,440.57,451.09,111325,444.89,452.3,440.57,451.09,111325,0.0,1.0
2019-09-04,441.5,451.4595,440.02,449.88,95099,441.5,451.4595,440.02,449.88,95099,0.0,1.0
2019-09-05,451.98,454.95,445.066,446.51,100217,451.98,454.95,445.066,446.51,100217,0.0,1.0
2019-09-06,447.04,456.225,446.39,452.71,95284,447.04,456.225,446.39,452.71,95284,0.0,1.0
2019-09-09,463.12,463.72,447.515,449.53,116429,463.12,463.72,447.515,449.53,116429,0.0,1.0
2019-09-10,463.41,466.87,457.05,461.0,61847,463.41,466.87,457.05,461.0,61847,0.0,1.0
2019-09-11,474.77,475.12,462.095,464.48,85751,474.77,475.12,462.095,464.48,85751,0.0,1.0
2019-09-12,475.22,485.0,472.92,476.95,106617,475.22,485.0,472.92,476.95,106617,0.0,1.0
2019-09-13,481.05,488.725,472.897,476.78,80997,481.05,488.725,472.897,476.78,80997,0.0,1.0
2019-09-16,483.99,484.33,476.0,477.36,94335,483.99,484.33,476.0,477.36,94335,0.0,1.0
2019-09-17,494.49,494.56,482.51,485.0,108811,494.49,494.56,482.51,485.0,108811,0.0,1.0
2019-09-18,491.25,493.57,487.83,493.25,55334,491.25,493.57,487.83,493.25,55334,0.0,1.0
2019-09-19,490.44,498.06,490.15,491.05,51154,490.44,498.06,490.15,491.05,51154,0.0,1.0
2019-09-20,474.56,493.69,474.31,491.65,185707,474.56,493.69,474.31,491.65,185707,0.0,1.0
2019-09-23,481.63,483.0,471.005,474.99,96129,481.63,483.0,471.005,474.99,96129,0.0,1.0
2019-09-24,474.57,488.23,473.01,484.0,67933,474.57,488.23,473.01,484.0,67933,0.0,1.0
2019-09-25,473.68,477.0783,469.28,474.1,72785,473.68,477.0783,469.28,474.1,72785,0.0,1.0
2019-09-26,467.37,474.955,462.76,473.99,95096,467.37,474.955,462.76,473.99,95096,0.0,1.0
2019-09-27,464.03,469.67,460.5401,468.0,56046,464.03,469.67,460.5401,468.0,56046,0.0,1.0
2019-09-30,461.31,464.95,456.91,464.86,82997,461.31,464.95,456.91,464.86,82997,0.0,1.0
2019-10-01,455.3,470.125,451.13,464.01,72340,455.3,470.125,451.13,464.01,72340,0.0,1.0
2019-10-02,443.38,453.7,435.06,452.45,106681,443.38,453.7,435.06,452.45,106681,0.0,1.0
2019-10-03,441.88,446.37,431.88,443.57,87609,441.88,446.37,431.88,443.57,87609,0.0,1.0
2019-10-04,450.43,451.63,442.085,446.97,64573,450.43,451.63,442.085,446.97,64573,0.0,1.0
2019-10-07,446.98,448.92,444.2505,448.92,50668,446.98,448.92,444.2505,448.92,50668,0.0,1.0
2019-10-08,437.58,444.37,436.0,444.37,79375,437.58,444.37,436.0,444.37,79375,0.0,1.0
2019-10-09,442.71,444.2,438.65,438.65,34701,442.71,444.2,438.65,438.65,34701,0.0,1.0
2019-10-10,450.7,451.43,443.91,443.92,61773,450.7,451.43,443.91,443.92,61773,0.0,1.0
2019-10-11,465.1,466.955,453.045,454.2,110969,465.1,466.955,453.045,454.2,110969,0.0,1.0
2019-10-14,464.3,467.71,461.33,461.58,57090,464.3,467.71,461.33,461.58,57090,0.0,1.0
2019-10-15,468.24,468.72,454.61,464.22,72046,468.24,468.72,454.61,464.22,72046,0.0,1.0
2019-10-16,461.97,469.13,458.39,469.13,74176,461.97,469.13,458.39,469.13,74176,0.0,1.0
2019-10-17,463.98,467.91,460.55,464.79,77365,463.98,467.91,460.55,464.79,77365,0.0,1.0
2019-10-18,464.4,467.05,461.76,463.48,75146,464.4,467.05,461.76,463.48,75146,0.0,1.0
2019-10-21,464.92,467.5462,462.785,466.93,62956,464.92,467.5462,462.785,466.93,62956,0.0,1.0
2019-10-22,455.5,466.14,454.8025,464.51,74725,455.5,466.14,454.8025,464.51,74725,0.0,1.0
2019-10-23,446.7,458.25,444.3,455.31,100290,446.7,458.25,444.3,455.31,100290,0.0,1.0
2019-10-24,439.98,448.69,439.68,448.69,81464,439.98,448.69,439.68,448.69,81464,0.0,1.0
2019-10-25,437.89,444.07,437.52,439.98,130869,437.89,444.07,437.52,439.98,130869,0.0,1.0
2019-10-28,439.46,448.015,437.74,441.84,83895,439.46,448.015,437.74,441.84,83895,0.0,1.0
2019-10-29,441.25,444.84,437.69,439.41,59684,441.25,444.84,437.69,439.41,59684,0.0,1.0
2019-10-30,439.2,441.88,436.11,440.71,61982,439.2,441.88,436.11,440.71,61982,0.0,1.0
2019-10-31,437.81,438.48,431.72,438.48,75964,437.81,438.48,431.72,438.48,75964,0.0,1.0
2019-11-01,443.04,447.61,438.62,438.62,69003,443.04,447.61,438.62,438.62,69003,0.0,1.0
2019-11-04,411.6,425.0,385.355,423.0,524685,411.6,425.0,385.355,423.0,524685,0.0,1.0
2019-11-05,430.37,434.48,405.2,409.39,200544,430.37,434.48,405.2,409.39,200544,0.0,1.0
2019-11-06,423.62,431.0,419.288,431.0,153461,423.62,431.0,419.288,431.0,153461,0.0,1.0
2019-11-07,424.33,424.83,419.38,424.65,129661,424.33,424.83,419.38,424.65,129661,0.0,1.0
2019-11-08,433.25,435.68,425.82,428.48,137915,433.25,435.68,425.82,428.48,137915,0.0,1.0
2019-11-11,434.11,435.48,428.24,430.0,103722,434.11,435.48,428.24,430.0,103722,0.0,1.0
2019-11-12,434.4,435.47,429.075,433.41,105205,434.4,435.47,429.075,433.41,105205,0.0,1.0
2019-11-13,429.02,432.23,426.1,431.66,95019,429.02,432.23,426.1,431.66,95019,0.0,1.0
2019-11-14,435.4,438.61,429.0,433.57,59288,435.4,438.61,429.0,433.57,59288,0.0,1.0
2019-11-15,438.91,440.54,436.11,436.11,77851,438.91,440.54,436.11,436.11,77851,0.0,1.0
2019-11-18,430.55,438.68,427.73,436.34,125107,430.55,438.68,427.73,436.34,125107,0.0,1.0
2019-11-19,431.15,432.605,429.16,430.76,105290,431.15,432.605,429.16,430.76,105290,0.0,1.0
2019-11-20,432.48,437.28,426.12,429.03,106603,432.48,437.28,426.12,429.03,106603,0.0,1.0
2019-11-21,432.61,436.22,430.804,432.02,104746,432.61,436.22,430.804,432.02,104746,0.0,1.0
2019-11-22,428.3,432.6478,421.01,432.22,79519,428.3,432.6478,421.01,432.22,79519,0.0,1.0
2019-11-25,430.37,435.25,426.5,426.5,122020,430.37,435.25,426.5,426.5,122020,0.0,1.0
2019-11-26,432.28,436.35,430.259,430.9,151410,432.28,436.35,430.259,430.9,151410,0.0,1.0
2019-11-27,435.97,437.65,430.83,432.96,74770,435.97,437.65,430.83,432.96,74770,0.0,1.0
2019-11-29,430.46,435.02,430.3,434.32,28131,430.46,435.02,430.3,434.32,28131,0.0,1.0
2019-12-02,435.53,436.96,426.66,430.74,115834,435.53,436.96,426.66,430.74,115834,0.0,1.0
2019-12-03,434.19,436.18,428.055,432.01,139483,434.19,436.18,428.055,432.01,139483,0.0,1.0
2019-12-04,434.53,438.8,432.77,435.8,118607,434.53,438.8,432.77,435.8,118607,0.0,1.0
2019-12-05,437.45,437.87,433.44,433.44,48197,437.45,437.87,433.44,433.44,48197,0.0,1.0
2019-12-06,439.51,442.07,438.785,440.29,57170,439.51,442.07,438.785,440.29,57170,0.0,1.0
2019-12-09,428.27,439.2,426.9401,438.8,119644,428.27,439.2,426.9401,438.8,119644,0.0,1.0
2019-12-10,431.6,433.0,426.0,428.0,87327,431.6,433.0,426.0,428.0,87327,0.0,1.0
2019-12-11,431.68,434.775,429.41,432.0,81484,431.68,434.775,429.41,432.0,81484,0.0,1.0
2019-12-12,442.16,442.92,432.61,432.61,112749,442.16,442.92,432.61,432.61,112749,0.0,1.0
2019-12-13,441.14,445.99,437.925,439.95,110120,441.14,445.99,437.925,439.95,110120,0.0,1.0
2019-12-16,444.04,446.07,439.72,443.89,123570,444.04,446.07,439.72,443.89,123570,0.0,1.0
2019-12-17,442.45,446.0,434.58,443.75,124980,442.45,446.0,434.58,443.75,124980,0.0,1.0
2019-12-18,443.7,447.695,437.3602,442.58,182965,443.7,447.695,437.3602,442.58,182965,0.0,1.0
2019-12-19,446.28,448.53,441.44,443.7,143813,446.28,448.53,441.44,443.7,143813,0.0,1.0
2019-12-20,444.0,449.98,440.78,446.49,167327,444.0,449.98,440.78,446.49,167327,0.0,1.0
2019-12-23,440.57,445.45,432.29,445.45,100664,440.57,445.45,432.29,445.45,100664,0.0,1.0
2019-12-24,440.79,441.41,438.26,441.41,77296,440.79,441.41,438.26,441.41,77296,0.0,1.0
2019-12-26,436.68,440.37,433.395,440.37,177680,436.68,440.37,433.395,440.37,177680,0.0,1.0
2019-12-27,437.15,439.29,433.645,437.33,129330,437.15,439.29,433.645,437.33,129330,0.0,1.0
2019-12-30,439.62,440.76,435.14,436.53,119647,439.62,440.76,435.14,436.53,119647,0.0,1.0
2019-12-31,442.33,444.94,434.0572,440.0,269504,442.33,444.94,434.0572,440.0,269504,0.0,1.0
2020-01-02,442.77,444.34,438.7904,442.19,171298,442.77,444.34,438.7904,442.19,171298,0.0,1.0
2020-01-03,435.86,440.0,434.495,437.57,142561,435.86,440.0,434.495,437.57,142561,0.0,1.0
2020-01-06,437.02,437.84,430.01,433.14,173343,437.02,437.84,430.01,433.14,173343,0.0,1.0
2020-01-07,431.02,435.23,428.0,433.65,126592,431.02,435.23,428.0,433.65,126592,0.0,1.0
2020-01-08,433.21,437.39,429.97,429.97,95164,433.21,437.39,429.97,429.97,95164,0.0,1.0
2020-01-09,432.86,436.89,429.695,435.0,124079,432.86,436.89,429.695,435.0,124079,0.0,1.0
2020-01-10,435.63,436.84,431.08,434.03,171514,435.63,436.84,431.08,434.03,171514,0.0,1.0
2020-01-13,441.42,442.425,434.13,435.46,108144,441.42,442.425,434.13,435.46,108144,0.0,1.0
2020-01-14,445.6,447.5,441.155,442.78,124287,445.6,447.5,441.155,442.78,124287,0.0,1.0
2020-01-15,444.65,447.74,440.82,443.63,87969,444.65,447.74,440.82,443.63,87969,0.0,1.0
2020-01-16,447.87,453.2312,444.25,448.34,64224,447.87,453.2312,444.25,448.34,64224,0.0,1.0
2020-01-17,450.78,451.9,446.26,449.99,86122,450.78,451.9,446.26,449.99,86122,0.0,1.0
2020-01-21,452.78,453.53,448.5,451.36,98291,452.78,453.53,448.5,451.36,98291,0.0,1.0
2020-01-22,455.4,459.99,452.85,455.09,96232,455.4,459.99,452.85,455.09,96232,0.0,1.0
2020-01-23,459.59,461.22,452.61,455.05,112063,459.59,461.22,452.61,455.05,112063,0.0,1.0
2020-01-24,457.65,461.7365,432.5,459.37,104609,457.65,461.7365,432.5,459.37,104609,0.0,1.0
2020-01-27,453.88,456.04,451.11,451.11,108385,453.88,456.04,451.11,451.11,108385,0.0,1.0
2020-01-28,457.71,460.99,454.505,456.02,45763,457.71,460.99,454.505,456.02,45763,0.0,1.0
2020-01-29,461.53,463.7,456.95,458.88,139089,461.53,463.7,456.95,458.88,139089,0.0,1.0
2020-01-30,466.84,467.66,459.32,460.5,100227,466.84,467.66,459.32,460.5,100227,0.0,1.0
2020-01-31,428.98,445.0,405.8,440.48,608223,428.98,445.0,405.8,440.48,608223,0.0,1.0
2020-02-03,434.75,436.065,429.3,435.0,332551,434.75,436.065,429.3,435.0,332551,0.0,1.0
2020-02-04,432.28,439.8,431.37,439.8,240059,432.28,439.8,431.37,439.8,240059,0.0,1.0
2020-02-05,434.95,437.11,433.44,435.33,107691,434.95,437.11,433.44,435.33,107691,0.0,1.0
2020-02-06,448.72,450.42,430.0,438.98,143583,448.72,450.42,430.0,438.98,143583,0.0,1.0
2020-02-07,446.75,450.0,445.545,446.13,77685,446.75,450.0,445.545,446.13,77685,0.0,1.0
2020-02-10,437.54,448.34,436.17,446.74,73862,437.54,448.34,436.17,446.74,73862,0.0,1.0
2020-02-11,435.24,439.12,422.9,422.9,80749,435.24,439.12,422.9,422.9,80749,0.0,1.0
2020-02-12,433.18,435.38,426.705,435.26,143520,433.18,435.38,426.705,435.26,143520,0.0,1.0
2020-02-13,434.01,435.99,430.835,431.25,63731,434.01,435.99,430.835,431.25,63731,0.0,1.0
2020-02-14,437.01,437.59,434.59,435.64,53901,437.01,437.59,434.59,435.64,53901,0.0,1.0
2020-02-18,435.53,439.891,434.07,436.2,69020,435.53,439.891,434.07,436.2,69020,0.0,1.0
2020-02-19,434.5,437.76,431.48,437.34,78040,434.5,437.76,431.48,437.34,78040,0.0,1.0
2020-02-20,434.77,437.18,432.35,434.36,65320,434.77,437.18,432.35,434.36,65320,0.0,1.0
2020-02-21,434.6,436.404,431.9,432.69,98558,434.6,436.404,431.9,432.69,98558,0.0,1.0
2020-02-24,424.26,431.66,418.7,424.49,155296,424.26,431.66,418.7,424.49,155296,0.0,1.0
2020-02-25,407.61,426.78,405.575,425.79,150716,407.61,426.78,405.575,425.79,150716,0.0,1.0
2020-02-26,410.0,415.9,403.76,403.76,96497,410.0,415.9,403.76,403.76,96497,0.0,1.0
2020-02-27,407.19,422.62,398.98,403.2,186274,407.19,422.62,398.98,403.2,186274,0.0,1.0
2020-02-28,403.2,404.8,392.255,397.85,247129,403.2,404.8,392.255,397.85,247129,0.0,1.0
2020-03-02,397.77,409.46,390.15,407.23,252099,397.77,409.46,390.15,407.23,252099,0.0,1.0
2020-03-03,421.17,423.39,400.0,400.12,271915,421.17,423.39,400.0,400.12,271915,0.0,1.0
2020-03-04,434.25,435.49,422.57,428.19,178137,434.25,435.49,422.57,428.19,178137,0.0,1.0
2020-03-05,430.17,431.26,412.57,425.0,168424,430.17,431.26,412.57,425.0,168424,0.0,1.0
2020-03-06,422.34,434.0,415.725,419.63,170041,422.34,434.0,415.725,419.63,170041,0.0,1.0
2020-03-09,412.2,418.97,397.0,401.0,190625,412.2,418.97,397.0,401.0,190625,0.0,1.0
2020-03-10,435.13,448.23,415.88,419.2,271029,435.13,448.23,415.88,419.2,271029,0.0,1.0
2020-03-11,409.93,438.47,409.06,425.64,279153,409.93,438.47,409.06,425.64,279153,0.0,1.0
2020-03-12,368.42,392.22,362.62,392.22,366546,368.42,392.22,362.62,392.22,366546,0.0,1.0
2020-03-13,391.97,391.97,359.165,391.95,283615,391.97,391.97,359.165,391.95,283615,0.0,1.0
2020-03-16,325.96,357.67,325.29,341.27,298813,325.96,357.67,325.29,341.27,298813,0.0,1.0
2020-03-17,294.19,336.0,290.02,332.6,467312,294.19,336.0,290.02,332.6,467312,0.0,1.0
2020-03-18,295.26,299.38,247.02,276.56,378996,295.26,299.38,247.02,276.56,378996,0.0,1.0
2020-03-19,286.23,298.0,236.4601,276.02,473718,286.23,298.0,236.4601,276.02,473718,0.0,1.0
2020-03-20,258.38,309.88,258.17,292.58,566919,258.38,309.88,258.17,292.58,566919,0.0,1.0
2020-03-23,234.35,264.53,199.0001,256.21,728972,234.35,264.53,199.0001,256.21,728972,0.0,1.0
2020-03-24,260.25,268.89,230.2105,246.4,347812,260.25,268.89,230.2105,246.4,347812,0.0,1.0
2020-03-25,280.71,315.86,263.1,269.4,1014041,280.71,315.86,263.1,269.4,1014041,0.0,1.0
2020-03-26,301.79,329.89,281.1,285.01,358819,301.79,329.89,281.1,285.01,358819,0.0,1.0
2020-03-27,285.3,291.33,266.54,285.35,367278,285.3,291.33,266.54,285.35,367278,0.0,1.0
2020-03-30,269.38,283.99,264.51,280.35,235223,269.38,283.99,264.51,280.35,235223,0.0,1.0
2020-03-31,255.69,279.435,254.47,267.66,287030,255.69,279.435,254.47,267.66,287030,0.0,1.0
2020-04-01,237.99,243.355,223.305,239.31,472957,237.99,243.355,223.305,239.31,472957,0.0,1.0
2020-04-02,236.75,251.5299,229.37,237.6,288357,236.75,251.5299,229.37,237.6,288357,0.0,1.0
2020-04-03,215.83,235.29,210.67,235.29,356663,215.83,235.29,210.67,235.29,356663,0.0,1.0
2020-04-06,252.21,259.9,228.175,229.34,415974,252.21,259.9,228.175,229.34,415974,0.0,1.0
2020-04-07,261.12,285.783,256.13,267.87,293289,261.12,285.783,256.13,267.87,293289,0.0,1.0
2020-04-08,272.02,282.9573,254.2,260.8,317036,272.02,282.9573,254.2,260.8,317036,0.0,1.0
2020-04-09,317.17,328.141,278.515,281.99,589149,317.17,328.141,278.515,281.99,589149,0.0,1.0
2020-04-13,291.73,316.73,285.01,316.73,329254,291.73,316.73,285.01,316.73,329254,0.0,1.0
2020-04-14,293.13,311.0,275.01,299.44,392163,293.13,311.0,275.01,299.44,392163,0.0,1.0
2020-04-15,278.17,289.69,269.036,282.55,441437,278.17,289.69,269.036,282.55,441437,0.0,1.0
2020-04-16,285.24,289.48,262.69,274.77,393694,285.24,289.48,262.69,274.77,393694,0.0,1.0
2020-04-17,299.36,320.0,292.93,296.0,249589,299.36,320.0,292.93,296.0,249589,0.0,1.0
2020-04-20,294.71,306.02,286.3,290.01,267220,294.71,306.02,286.3,290.01,267220,0.0,1.0
2020-04-21,254.0,271.998,252.2432,265.45,626461,254.0,271.998,252.2432,265.45,626461,0.0,1.0
2020-04-22,254.51,263.0,241.5401,262.07,431001,254.51,263.0,241.5401,262.07,431001,0.0,1.0
2020-04-23,265.87,272.4899,254.22,254.43,381553,265.87,272.4899,254.22,254.43,381553,0.0,1.0
2020-04-24,271.78,274.65,256.48,268.0,287209,271.78,274.65,256.48,268.0,287209,0.0,1.0
2020-04-27,291.56,292.9,272.97,273.0,307522,291.56,292.9,272.97,273.0,307522,0.0,1.0
2020-04-28,295.91,316.085,292.085,299.02,247026,295.91,316.085,292.085,299.02,247026,0.0,1.0
2020-04-29,335.23,335.9873,308.82,310.0,344088,335.23,335.9873,308.82,310.0,344088,0.0,1.0
2020-04-30,311.57,324.1,300.73,323.88,327776,311.57,324.1,300.73,323.88,327776,0.0,1.0
2020-05-01,301.8,304.925,288.36,301.86,208897,301.8,304.925,288.36,301.86,208897,0.0,1.0
2020-05-04,305.84,307.7265,288.99,290.49,231483,305.84,307.7265,288.99,290.49,231483,0.0,1.0
2020-05-05,305.98,319.34,302.98,313.45,234576,305.98,319.34,302.98,313.45,234576,0.0,1.0
2020-05-06,301.01,313.6,296.03,313.43,266539,301.01,313.6,296.03,313.43,266539,0.0,1.0
2020-05-07,314.8,320.6994,306.6,306.6,220420,314.8,320.6994,306.6,306.6,220420,0.0,1.0
2020-05-08,332.91,335.35,316.2,321.54,262011,332.91,335.35,316.2,321.54,262011,0.0,1.0
2020-05-11,325.29,328.088,321.18,325.65,183485,325.29,328.088,321.18,325.65,183485,0.0,1.0
2020-05-12,312.69,331.32,312.69,324.55,174696,312.69,331.32,312.69,324.55,174696,0.0,1.0
2020-05-13,303.83,315.19,297.02,305.87,248446,303.83,315.19,297.02,305.87,248446,0.0,1.0
2020-05-14,316.08,316.62,287.86,291.29,237147,316.08,316.62,287.86,291.29,237147,0.0,1.0
2020-05-15,313.87,322.465,310.0,313.52,99887,313.87,322.465,310.0,313.52,99887,0.0,1.0
2020-05-18,343.97,347.94,330.0903,331.0,225168,343.97,347.94,330.0903,331.0,225168,0.0,1.0
2020-05-19,343.36,352.91,329.41,345.11,197590,343.36,352.91,329.41,345.11,197590,0.0,1.0
2020-05-20,348.15,353.9884,339.26,349.05,218148,348.15,353.9884,339.26,349.05,218148,0.0,1.0
2020-05-21,340.2,353.99,339.94,346.83,290756,340.2,353.99,339.94,346.83,290756,0.0,1.0
2020-05-22,334.84,340.88,331.86,340.88,170211,334.84,340.88,331.86,340.88,170211,0.0,1.0
2020-05-26,352.96,358.34,340.095,348.09,528679,352.96,358.34,340.095,348.09,528679,0.0,1.0
2020-05-27,377.66,380.41,350.56,361.07,375404,377.66,380.41,350.56,361.07,375404,0.0,1.0
2020-05-28,367.38,408.31,364.15,378.97,598611,367.38,408.31,364.15,378.97,598611,0.0,1.0
2020-05-29,369.82,370.5,355.1701,365.64,237465,369.82,370.5,355.1701,365.64,237465,0.0,1.0
2020-06-01,393.63,398.0,372.96,372.96,344165,393.63,398.0,372.96,372.96,344165,0.0,1.0
2020-06-02,388.96,398.35,383.19,395.67,314892,388.96,398.35,383.19,395.67,314892,0.0,1.0
2020-06-03,416.53,417.275,386.68,398.63,223259,416.53,417.275,386.68,398.63,223259,0.0,1.0
2020-06-04,447.97,451.415,410.245,412.54,333499,447.97,451.415,410.245,412.54,333499,0.0,1.0
2020-06-05,483.26,493.73,464.04,468.06,571284,483.26,493.73,464.04,468.06,571284,0.0,1.0
2020-06-08,489.64,499.61,476.17,499.61,210778,489.64,499.61,476.17,499.61,210778,0.0,1.0
2020-06-09,477.07,485.33,466.9,476.41,309508,477.07,485.33,466.9,476.41,309508,0.0,1.0
2020-06-10,445.47,475.0,441.05,473.58,199481,445.47,475.0,441.05,473.58,199481,0.0,1.0
2020-06-11,420.77,432.53,410.0,427.6,281401,420.77,432.53,410.0,427.6,281401,0.0,1.0
2020-06-12,438.6,446.31,425.7,440.02,117514,438.6,446.31,425.7,440.02,117514,0.0,1.0
2020-06-15,435.09,448.53,418.572,425.21,271539,435.09,448.53,418.572,425.21,271539,0.0,1.0
2020-06-16,440.19,457.1125,434.0,454.0,208619,440.19,457.1125,434.0,454.0,208619,0.0,1.0
2020-06-17,434.54,438.55,427.94,434.77,172393,434.54,438.55,427.94,434.77,172393,0.0,1.0
2020-06-18,430.0,440.53,424.91,430.28,154327,430.0,440.53,424.91,430.28,154327,0.0,1.0
2020-06-19,420.87,442.5,413.735,442.5,257714,420.87,442.5,413.735,442.5,257714,0.0,1.0
2020-06-22,426.97,429.75,416.3,423.17,116695,426.97,429.75,416.3,423.17,116695,0.0,1.0
2020-06-23,427.81,437.34,425.425,434.84,125110,427.81,437.34,425.425,434.84,125110,0.0,1.0
2020-06-24,412.5,423.59,406.99,421.01,133340,412.5,423.59,406.99,421.01,133340,0.0,1.0
2020-06-25,422.38,425.66,406.11,411.06,164943,422.38,425.66,406.11,411.06,164943,0.0,1.0
2020-06-26,411.1,422.1,406.86,419.55,299911,411.1,422.1,406.86,419.55,299911,0.0,1.0
2020-06-29,420.16,421.27,372.01,393.79,291700,420.16,421.27,372.01,393.79,291700,0.0,1.0
2020-06-30,419.01,425.46,408.87,408.87,327200,419.01,425.46,408.87,408.87,327200,0.0,1.0
2020-07-01,420.4,430.37,410.05,420.06,142300,420.4,430.37,410.05,420.06,142300,0.0,1.0
2020-07-02,421.81,435.7,420.49,429.83,135900,421.81,435.7,420.49,429.83,135900,0.0,1.0
2020-07-06,432.89,437.5,426.79,433.9,141100,432.89,437.5,426.79,433.9,141100,0.0,1.0
2020-07-07,426.22,431.31,422.14,428.17,112700,426.22,431.31,422.14,428.17,112700,0.0,1.0
2020-07-08,435.79,437.35,427.54,429.78,129000,435.79,437.35,427.54,429.78,129000,0.0,1.0
2020-07-09,417.28,440.17,413.94,434.27,122000,417.28,440.17,413.94,434.27,122000,0.0,1.0
2020-07-10,427.28,427.96,413.16,418.05,112000,427.28,427.96,413.16,418.05,112000,0.0,1.0
2020-07-13,429.16,441.75,424.51,434.45,83400,429.16,441.75,424.51,434.45,83400,0.0,1.0
2020-07-14,430.06,430.74,418.97,428.63,99900,430.06,430.74,418.97,428.63,99900,0.0,1.0
2020-07-15,449.19,450.0,433.04,437.63,161800,449.19,450.0,433.04,437.63,161800,0.0,1.0
2020-07-16,447.55,452.24,441.53,445.49,86400,447.55,452.24,441.53,445.49,86400,0.0,1.0
2020-07-17,433.26,450.0,431.92,450.0,114800,433.26,450.0,431.92,450.0,114800,0.0,1.0
2020-07-20,436.0,439.73,421.17,431.81,69035,436.0,439.73,421.17,431.81,69035,0.0,1.0
2020-07-21,441.85,444.94,437.87,440.49,64336,441.85,444.94,437.87,440.49,64336,0.0,1.0
2020-07-22,451.18,453.23,441.42,441.42,126146,451.18,453.23,441.42,441.42,126146,0.0,1.0
2020-07-23,460.42,472.125,447.91,448.89,112195,460.42,472.125,447.91,448.89,112195,0.0,1.0
2020-07-24,455.31,465.59,453.0,457.7,55165,455.31,465.59,453.0,457.7,55165,0.0,1.0
2020-07-27,456.7,460.57,450.0,453.02,55878,456.7,460.57,450.0,453.02,55878,0.0,1.0
2020-07-28,463.77,468.67,452.32,456.73,97949,463.77,468.67,452.32,456.73,97949,0.0,1.0
2020-07-29,479.5,485.825,462.24,462.24,186774,479.5,485.825,462.24,462.24,186774,0.0,1.0
2020-07-30,484.0,493.37,471.17,475.01,159456,484.0,493.37,471.17,475.01,159456,0.0,1.0
2020-07-31,467.94,520.0,461.89,500.0,254016,467.94,520.0,461.89,500.0,254016,0.0,1.0
2020-08-03,478.0,481.0,463.72,468.78,195235,478.0,481.0,463.72,468.78,195235,0.0,1.0
2020-08-04,475.01,485.74,468.54,475.18,73675,475.01,485.74,468.54,475.18,73675,0.0,1.0
2020-08-05,496.0,499.68,478.455,479.34,100610,496.0,499.68,478.455,479.34,100610,0.0,1.0
2020-08-06,514.13,515.0,490.1,490.1,154549,514.13,515.0,490.1,490.1,154549,0.0,1.0
2020-08-07,513.61,519.62,509.01,510.99,142370,513.61,519.62,509.01,510.99,142370,0.0,1.0
2020-08-10,524.41,533.58,512.1,512.1,129864,524.41,533.58,512.1,512.1,129864,0.0,1.0
2020-08-11,518.81,539.0,517.29,528.99,111691,518.81,539.0,517.29,528.99,111691,0.0,1.0
2020-08-12,515.57,529.35,507.49,525.0,79357,515.57,529.35,507.49,525.0,79357,0.0,1.0
2020-08-13,495.83,519.86,495.83,514.71,135491,495.83,519.86,495.83,514.71,135491,0.0,1.0
2020-08-14,485.53,487.72,468.85,477.46,233295,485.53,487.72,468.85,477.46,233295,0.0,1.0
2020-08-17,476.78,484.95,473.22,484.95,109247,476.78,484.95,473.22,484.95,109247,0.0,1.0
2020-08-18,468.39,480.9426,462.455,478.65,155336,468.39,480.9426,462.455,478.65,155336,0.0,1.0
2020-08-19,465.28,469.68,460.0,469.55,89672,465.28,469.68,460.0,469.55,89672,0.0,1.0
2020-08-20,460.62,467.0,457.545,458.74,68496,460.62,467.0,457.545,458.74,68496,0.0,1.0
2020-08-21,463.71,467.725,458.4736,459.96,55036,463.71,467.725,458.4736,459.96,55036,0.0,1.0
2020-08-24,476.67,478.99,465.01,468.82,59415,476.67,478.99,465.01,468.82,59415,0.0,1.0
2020-08-25,470.0,480.8,469.065,479.15,61216,470.0,480.8,469.065,479.15,61216,0.0,1.0
2020-08-26,461.56,471.0,456.5,470.0,101376,461.56,471.0,456.5,470.0,101376,0.0,1.0
2020-08-27,462.26,467.72,456.325,460.1,103717,462.26,467.72,456.325,460.1,103717,0.0,1.0
2020-08-28,459.43,462.75,453.72,462.75,55341,459.43,462.75,453.72,462.75,55341,0.0,1.0
2020-08-31,386.8,456.0,377.55,456.0,601290,386.8,456.0,377.55,456.0,601290,0.0,1.0
2020-09-01,374.07,386.0,363.02,380.34,624968,374.07,386.0,363.02,380.34,624968,0.0,1.0
2020-09-02,385.7,388.13,370.41,370.9,211917,385.7,388.13,370.41,370.9,211917,0.0,1.0
2020-09-03,373.95,385.9,364.03,385.9,256547,373.95,385.9,364.03,385.9,256547,0.0,1.0
2020-09-04,375.55,380.83,368.835,377.83,149678,375.55,380.83,368.835,377.83,149678,0.0,1.0
2020-09-08,362.37,375.0,360.0,375.0,320313,362.37,375.0,360.0,375.0,320313,0.0,1.0
2020-09-09,361.14,367.21,346.0,365.27,200646,361.14,367.21,346.0,365.27,200646,0.0,1.0
2020-09-10,343.7,366.227,336.81,359.99,301194,343.7,366.227,336.81,359.99,301194,0.0,1.0
2020-09-11,337.85,345.09,334.23,344.22,117484,337.85,345.09,334.23,344.22,117484,0.0,1.0
2020-09-14,343.56,350.53,335.01,340.94,143819,343.56,350.53,335.01,340.94,143819,0.0,1.0
2020-09-15,336.6,355.7527,335.14,343.94,131546,336.6,355.7527,335.14,343.94,131546,0.0,1.0
2020-09-16,339.53,346.74,330.71,337.88,130860,339.53,346.74,330.71,337.88,130860,0.0,1.0
2020-09-17,329.68,335.31,328.15,334.26,129290,329.68,335.31,328.15,334.26,129290,0.0,1.0
2020-09-18,319.64,329.08,317.93,328.82,231617,319.64,329.08,317.93,328.82,231617,0.0,1.0
2020-09-21,308.95,311.9,303.84,308.0,264053,308.95,311.9,303.84,308.0,264053,0.0,1.0
2020-09-22,306.43,315.8365,303.32,311.34,309282,306.43,315.8365,303.32,311.34,309282,0.0,1.0
2020-09-23,297.31,313.4,296.8,307.95,116987,297.31,313.4,296.8,307.95,116987,0.0,1.0
2020-09-24,297.84,299.46,288.47,295.79,320977,297.84,299.46,288.47,295.79,320977,0.0,1.0
2020-09-25,303.29,304.0,295.43,295.43,102790,303.29,304.0,295.43,295.43,102790,0.0,1.0
2020-09-28,321.0,322.58,307.74,309.58,241750,321.0,322.58,307.74,309.58,241750,0.0,1.0
2020-09-29,333.0,334.0,319.76,319.76,289316,333.0,334.0,319.76,319.76,289316,0.0,1.0
2020-09-30,338.64,342.235,329.56,330.8,333929,338.64,342.235,329.56,330.8,333929,0.0,1.0
2020-10-01,347.13,348.6,338.03,346.32,191509,347.13,348.6,338.03,346.32,191509,0.0,1.0
2020-10-02,353.93,360.83,336.01,340.19,225135,353.93,360.83,336.01,340.19,225135,0.0,1.0
2020-10-05,350.0,362.8,348.3,359.23,119785,350.0,362.8,348.3,359.23,119785,0.0,1.0
2020-10-06,334.91,358.83,333.77,353.79,119450,334.91,358.83,333.77,353.79,119450,0.0,1.0
2020-10-07,342.85,345.43,337.49,338.0,94156,342.85,345.43,337.49,338.0,94156,0.0,1.0
2020-10-08,356.44,359.88,343.02,347.8,108644,356.44,359.88,343.02,347.8,108644,0.0,1.0
2020-10-09,353.82,364.34,351.3,363.39,70941,353.82,364.34,351.3,363.39,70941,0.0,1.0
2020-10-12,345.59,358.84,342.36,353.81,99528,345.59,358.84,342.36,353.81,99528,0.0,1.0
2020-10-13,343.48,347.3,338.0,342.06,73591,343.48,347.3,338.0,342.06,73591,0.0,1.0
2020-10-14,346.72,350.0,342.29,342.29,69482,346.72,350.0,342.29,342.29,69482,0.0,1.0
2020-10-15,343.63,345.16,337.0,339.26,89224,343.63,345.16,337.0,339.26,89224,0.0,1.0
2020-10-16,333.62,345.88,328.71,342.03,243748,333.62,345.88,328.71,342.03,243748,0.0,1.0
2020-10-19,333.0,343.55,329.65,333.62,231826,333.0,343.55,329.65,333.62,231826,0.0,1.0
2020-10-20,340.03,342.375,332.65,336.55,112737,340.03,342.375,332.65,336.55,112737,0.0,1.0
2020-10-21,337.97,346.445,334.91,339.59,147360,337.97,346.445,334.91,339.59,147360,0.0,1.0
2020-10-22,336.15,343.97,335.12,343.97,96578,336.15,343.97,335.12,343.97,96578,0.0,1.0
2020-10-23,339.64,344.525,336.31,340.55,65272,339.64,344.525,336.31,340.55,65272,0.0,1.0
2020-10-26,334.54,337.67,328.97,337.67,125195,334.54,337.67,328.97,337.67,125195,0.0,1.0
2020-10-27,324.58,333.81,323.85,333.81,90348,324.58,333.81,323.85,333.81,90348,0.0,1.0
2020-10-28,313.36,320.225,310.16,317.0,189982,313.36,320.225,310.16,317.0,189982,0.0,1.0
2020-10-29,318.82,324.02,309.5,313.0,409375,318.82,324.02,309.5,313.0,409375,0.0,1.0
2020-10-30,298.12,323.69,266.7401,318.8,663726,298.12,323.69,266.7401,318.8,663726,0.0,1.0
2020-11-02,303.13,316.13,300.93,304.02,340111,303.13,316.13,300.93,304.02,340111,0.0,1.0
2020-11-03,301.7,315.45,300.0,309.87,196246,301.7,315.45,300.0,309.87,196246,0.0,1.0
2020-11-04,305.57,317.445,288.55,302.47,350175,305.57,317.445,288.55,302.47,350175,0.0,1.0
2020-11-05,311.11,314.95,306.74,307.7,244701,311.11,314.95,306.74,307.7,244701,0.0,1.0
2020-11-06,312.36,317.0,306.95,314.5,275794,312.36,317.0,306.95,314.5,275794,0.0,1.0
2020-11-09,317.1,348.86,315.62,337.6,318340,317.1,348.86,315.62,337.6,318340,0.0,1.0
2020-11-10,315.66,321.51,312.13,317.7,168524,315.66,321.51,312.13,317.7,168524,0.0,1.0
2020-11-11,314.91,317.0,312.1,316.68,157448,314.91,317.0,312.1,316.68,157448,0.0,1.0
2020-11-12,304.56,313.99,301.83,312.08,205505,304.56,313.99,301.83,312.08,205505,0.0,1.0
2020-11-13,313.28,317.75,300.54,302.62,381770,313.28,317.75,300.54,302.62,381770,0.0,1.0
2020-11-16,315.76,325.72,314.04,320.8,158513,315.76,325.72,314.04,320.8,158513,0.0,1.0
2020-11-17,314.18,317.89,305.035,311.16,253475,314.18,317.89,305.035,311.16,253475,0.0,1.0
2020-11-18,311.62,316.5,311.44,315.0,219116,311.62,316.5,311.44,315.0,219116,0.0,1.0
2020-11-19,307.6,312.4,305.37,311.25,219607,307.6,312.4,305.37,311.25,219607,0.0,1.0
2020-11-20,293.31,310.54,292.15,308.65,208877,293.31,310.54,292.15,308.65,208877,0.0,1.0
2020-11-23,288.29,298.5,283.925,295.29,212894,288.29,298.5,283.925,295.29,212894,0.0,1.0
2020-11-24,307.71,311.9,294.09,295.39,330369,307.71,311.9,294.09,295.39,330369,0.0,1.0
2020-11-25,298.34,306.95,297.13,306.95,110283,298.34,306.95,297.13,306.95,110283,0.0,1.0
2020-11-27,299.55,302.59,295.97,300.0,106802,299.55,302.59,295.97,300.0,106802,0.0,1.0
2020-11-30,298.48,302.09,292.46,300.8,305857,298.48,302.09,292.46,300.8,305857,0.0,1.0
2020-12-01,322.1,326.07,299.0,300.0,388399,322.1,326.07,299.0,300.0,388399,0.0,1.0
2020-12-02,325.73,328.5,315.625,320.68,214752,325.73,328.5,315.625,320.68,214752,0.0,1.0
2020-12-03,331.37,335.53,326.66,327.01,176436,331.37,335.53,326.66,327.01,176436,0.0,1.0
2020-12-04,332.12,335.99,326.12,333.23,169044,332.12,335.99,326.12,333.23,169044,0.0,1.0
2020-12-07,329.15,337.24,328.1589,330.29,79166,329.15,337.24,328.1589,330.29,79166,0.0,1.0
2020-12-08,333.57,335.77,326.62,326.62,143247,333.57,335.77,326.62,326.62,143247,0.0,1.0
2020-12-09,330.71,339.57,329.3,337.36,97263,330.71,339.57,329.3,337.36,97263,0.0,1.0
2020-12-10,335.85,336.46,328.11,328.11,64693,335.85,336.46,328.11,328.11,64693,0.0,1.0
2020-12-11,333.66,338.7,331.4,333.3,94236,333.66,338.7,331.4,333.3,94236,0.0,1.0
2020-12-14,330.4,342.1738,328.28,338.77,70396,330.4,342.1738,328.28,338.77,70396,0.0,1.0
2020-12-15,339.4,339.93,327.47,333.03,60419,339.4,339.93,327.47,333.03,60419,0.0,1.0
2020-12-16,339.22,342.59,337.0,341.77,82428,339.22,342.59,337.0,341.77,82428,0.0,1.0
2020-12-17,337.85,344.97,336.45,340.82,90468,337.85,344.97,336.45,340.82,90468,0.0,1.0
2020-12-18,332.2,339.03,329.56,336.77,159748,332.2,339.03,329.56,336.77,159748,0.0,1.0
2020-12-21,335.79,337.56,326.02,327.95,67291,335.79,337.56,326.02,327.95,67291,0.0,1.0
2020-12-22,328.74,338.78,328.72,337.44,51690,328.74,338.78,328.72,337.44,51690,0.0,1.0
2020-12-23,339.0,347.08,331.33,331.33,113737,339.0,347.08,331.33,331.33,113737,0.0,1.0
2020-12-24,329.0,340.23,327.55,340.23,49068,329.0,340.23,327.55,340.23,49068,0.0,1.0
2020-12-28,334.16,340.0,330.24,330.24,87912,334.16,340.0,330.24,330.24,87912,0.0,1.0
2020-12-29,333.94,336.99,329.73,334.1,76254,333.94,336.99,329.73,334.1,76254,0.0,1.0
2020-12-30,341.31,343.46,332.135,332.75,68971,341.31,343.46,332.135,332.75,68971,0.0,1.0
2020-12-31,346.14,346.53,336.6,339.95,79250,346.14,346.53,336.6,339.95,79250,0.0,1.0
2021-01-04,336.0,353.2,335.0,350.44,117313,336.0,353.2,335.0,350.44,117313,0.0,1.0
2021-01-05,345.04,349.32,335.0001,336.87,147355,345.04,349.32,335.0001,336.87,147355,0.0,1.0
2021-01-06,333.65,352.74,331.62,342.35,207529,333.65,352.74,331.62,342.35,207529,0.0,1.0
2021-01-07,337.02,341.39,335.35,338.28,153693,337.02,341.39,335.35,338.28,153693,0.0,1.0
2021-01-08,340.0,342.16,331.4,337.42,122190,340.0,342.16,331.4,337.42,122190,0.0,1.0
2021-01-11,341.07,341.41,334.245,336.9,74631,341.07,341.41,334.245,336.9,74631,0.0,1.0
2021-01-12,341.36,346.555,338.17,342.54,53508,341.36,346.555,338.17,342.54,53508,0.0,1.0
2021-01-13,343.83,346.1942,340.41,343.47,65973,343.83,346.1942,340.41,343.47,65973,0.0,1.0
2021-01-14,355.33,357.27,344.63,345.84,116810,355.33,357.27,344.63,345.84,116810,0.0,1.0
2021-01-15,354.97,359.11,352.44,352.44,130842,354.97,359.11,352.44,352.44,130842,0.0,1.0
2021-01-19,339.0,356.47,320.19,355.88,411191,339.0,356.47,320.19,355.88,411191,0.0,1.0
2021-01-20,345.86,347.99,331.335,339.1,94850,345.86,347.99,331.335,339.1,94850,0.0,1.0
2021-01-21,345.87,349.99,342.015,346.78,145963,345.87,349.99,342.015,346.78,145963,0.0,1.0
2021-01-22,325.19,344.25,324.61,341.01,186113,325.19,344.25,324.61,341.01,186113,0.0,1.0
2021-01-25,353.93,355.23,322.3415,325.01,337288,353.93,355.23,322.3415,325.01,337288,0.0,1.0
2021-01-26,386.32,395.39,351.865,355.98,503107,386.32,395.39,351.865,355.98,503107,0.0,1.0
2021-01-27,374.74,469.98,363.21,385.58,690864,374.74,469.98,363.21,385.58,690864,0.0,1.0
2021-01-28,371.49,409.99,367.77,374.4,371101,371.49,409.99,367.77,374.4,371101,0.0,1.0
2021-01-29,385.77,393.09,371.58,374.76,318193,385.77,393.09,371.58,374.76,318193,0.0,1.0
2021-02-01,370.49,386.975,364.81,384.1,250160,370.49,386.975,364.81,384.1,250160,0.0,1.0
2021-02-02,331.54,356.16,323.3,355.39,527410,331.54,356.16,323.3,355.39,527410,0.0,1.0
2021-02-03,339.34,341.33,325.09,332.6,195801,339.34,341.33,325.09,332.6,195801,0.0,1.0
2021-02-04,339.21,345.52,329.805,340.18,318475,339.21,345.52,329.805,340.18,318475,0.0,1.0
2021-02-05,347.0,347.36,338.88,341.62,111280,347.0,347.36,338.88,341.62,111280,0.0,1.0
2021-02-08,341.77,350.155,339.76,350.07,100703,341.77,350.155,339.76,350.07,100703,0.0,1.0
2021-02-09,350.47,356.025,341.62,342.33,110996,350.47,356.025,341.62,342.33,110996,0.0,1.0
2021-02-10,349.5,356.99,349.26,351.62,57972,349.5,356.99,349.26,351.62,57972,0.0,1.0
2021-02-11,352.0,357.27,348.62,348.62,82248,352.0,357.27,348.62,348.62,82248,0.0,1.0
2021-02-12,355.51,361.645,352.0,352.5951,59470,355.51,361.645,352.0,352.5951,59470,0.0,1.0
2021-02-16,363.95,364.98,356.44,357.54,79256,363.95,364.98,356.44,357.54,79256,0.0,1.0
2021-02-17,358.51,368.9,357.94,365.38,91601,358.51,368.9,357.94,365.38,91601,0.0,1.0
2021-02-18,358.15,361.935,351.88,361.15,70613,358.15,361.935,351.88,361.15,70613,0.0,1.0
2021-02-19,366.07,369.33,359.5,359.5,49825,366.07,369.33,359.5,359.5,49825,0.0,1.0
2021-02-22,361.56,370.25,358.0,365.38,79292,361.56,370.25,358.0,365.38,79292,0.0,1.0
2021-02-23,364.48,369.57,355.01,358.38,80506,364.48,369.57,355.01,358.38,80506,0.0,1.0
2021-02-24,368.43,376.32,363.72,366.39,66195,368.43,376.32,363.72,366.39,66195,0.0,1.0
2021-02-25,362.9,375.75,361.7,369.99,100044,362.9,375.75,361.7,369.99,100044,0.0,1.0
2021-02-26,363.02,368.91,356.28,362.29,61424,363.02,368.91,356.28,362.29,61424,0.0,1.0
2021-03-01,378.48,379.22,369.33,370.37,87907,378.48,379.22,369.33,370.37,87907,0.0,1.0
2021-03-02,377.75,383.99,368.92,379.65,108746,377.75,383.99,368.92,379.65,108746,0.0,1.0
2021-03-03,374.93,388.5,372.4,379.88,65936,374.93,388.5,372.4,379.88,65936,0.0,1.0
2021-03-04,378.7,391.52,370.89,376.57,163169,378.7,391.52,370.89,376.57,163169,0.0,1.0
2021-03-05,399.52,399.52,374.26,382.33,128078,399.52,399.52,374.26,382.33,128078,0.0,1.0
2021-03-08,425.76,429.8586,398.99,399.0,223374,425.76,429.8586,398.99,399.0,223374,0.0,1.0
2021-03-09,408.46,424.07,402.79,424.07,104788,408.46,424.07,402.79,424.07,104788,0.0,1.0
2021-03-10,401.15,412.82,397.22,412.82,114534,401.15,412.82,397.22,412.82,114534,0.0,1.0
2021-03-11,379.36,397.37,359.17,397.37,270446,379.36,397.37,359.17,397.37,270446,0.0,1.0
2021-03-12,384.59,393.02,375.79,378.36,58367,384.59,393.02,375.79,378.36,58367,0.0,1.0
2021-03-15,381.0,386.47,375.34,376.39,55594,381.0,386.47,375.34,376.39,55594,0.0,1.0
2021-03-16,375.28,382.73,371.3558,382.73,73284,375.28,382.73,371.3558,382.73,73284,0.0,1.0
2021-03-17,372.12,384.02,368.15,378.85,109354,372.12,384.02,368.15,378.85,109354,0.0,1.0
2021-03-18,365.09,378.0,364.45,372.07,99411,365.09,378.0,364.45,372.07,99411,0.0,1.0
2021-03-19,364.74,367.35,357.06,361.83,175566,364.74,367.35,357.06,361.83,175566,0.0,1.0
2021-03-22,371.4,379.47,361.93,365.2,91898,371.4,379.47,361.93,365.2,91898,0.0,1.0
2021-03-23,378.8,385.45,360.69,370.39,246016,378.8,385.45,360.69,370.39,246016,0.0,1.0
2021-03-24,359.68,381.62,356.59,380.95,183896,359.68,381.62,356.59,380.95,183896,0.0,1.0
2021-03-25,358.47,361.335,346.49,357.91,106778,358.47,361.335,346.49,357.91,106778,0.0,1.0
2021-03-26,367.05,368.755,355.03,358.22,108887,367.05,368.755,355.03,358.22,108887,0.0,1.0
2021-03-29,377.9,379.35,362.635,362.86,56857,377.9,379.35,362.635,362.86,56857,0.0,1.0
2021-03-30,375.54,380.28,372.98,377.41,75565,375.54,380.28,372.98,377.41,75565,0.0,1.0
2021-03-31,360.23,375.54,359.28,372.76,81097,360.23,375.54,359.28,372.76,81097,0.0,1.0
2021-04-01,362.97,365.08,356.98,364.38,91307,362.97,365.08,356.98,364.38,91307,0.0,1.0
2021-04-05,358.2,361.6,352.27,361.28,97452,358.2,361.6,352.27,361.28,97452,0.0,1.0
2021-04-06,359.14,360.88,352.1,360.05,86007,359.14,360.88,352.1,360.05,86007,0.0,1.0
2021-04-07,359.03,363.16,354.19,359.39,59550,359.03,363.16,354.19,359.39,59550,0.0,1.0
2021-04-08,363.1,368.255,357.89,361.1,94343,363.1,368.255,357.89,361.1,94343,0.0,1.0
2021-04-09,362.39,368.58,359.3,361.22,23187,362.39,368.58,359.3,361.22,23187,0.0,1.0
2021-04-12,367.91,377.7,363.4208,365.65,84740,367.91,377.7,363.4208,365.65,84740,0.0,1.0
2021-04-13,360.68,369.67,358.91,367.79,67060,360.68,369.67,358.91,367.79,67060,0.0,1.0
2021-04-14,362.93,365.915,356.67,360.68,49024,362.93,365.915,356.67,360.68,49024,0.0,1.0
2021-04-15,362.85,367.6205,360.04,367.08,30630,362.85,367.6205,360.04,367.08,30630,0.0,1.0
2021-04-16,374.97,379.09,364.8,365.9,83837,374.97,379.09,364.8,365.9,83837,0.0,1.0
2021-04-19,374.3,377.89,372.2301,377.89,43787,374.3,377.89,372.2301,377.89,43787,0.0,1.0
2021-04-20,377.23,379.42,369.55,374.58,63714,377.23,379.42,369.55,374.58,63714,0.0,1.0
2021-04-21,376.36,384.53,373.86,378.39,63637,376.36,384.53,373.86,378.39,63637,0.0,1.0
2021-04-22,377.99,382.2999,366.19,374.03,49980,377.99,382.2999,366.19,374.03,49980,0.0,1.0
2021-04-23,376.15,381.98,368.78,381.98,54779,376.15,381.98,368.78,381.98,54779,0.0,1.0
2021-04-26,382.77,387.8,378.965,379.48,66104,382.77,387.8,378.965,379.48,66104,0.0,1.0
2021-04-27,390.39,391.63,381.36,381.36,53400,390.39,391.63,381.36,381.36,53400,0.0,1.0
2021-04-28,393.31,400.0,386.77,393.0,74205,393.31,400.0,386.77,393.0,74205,0.0,1.0
2021-04-29,391.62,403.74,390.57,393.0,136627,391.62,403.74,390.57,393.0,136627,0.0,1.0
2021-04-30,394.79,409.22,380.5,385.12,229844,394.79,409.22,380.5,385.12,229844,0.0,1.0
2021-05-03,415.94,418.87,392.81,392.81,165061,415.94,418.87,392.81,392.81,165061,0.0,1.0
2021-05-04,418.17,421.21,401.0,412.98,91432,418.17,421.21,401.0,412.98,91432,0.0,1.0
2021-05-05,418.13,429.015,415.27,417.56,89504,418.13,429.015,415.27,417.56,89504,0.0,1.0
2021-05-06,417.27,422.38,415.48,420.02,92722,417.27,422.38,415.48,420.02,92722,0.0,1.0
2021-05-07,424.03,425.4,413.31,413.31,57065,424.03,425.4,413.31,413.31,57065,0.0,1.0
2021-05-10,425.57,429.02,416.5171,424.0,48831,425.57,429.02,416.5171,424.0,48831,0.0,1.0
2021-05-11,420.18,426.18,401.28,418.17,57261,420.18,426.18,401.28,418.17,57261,0.0,1.0
2021-05-12,415.47,426.865,414.615,421.55,68708,415.47,426.865,414.615,421.55,68708,0.0,1.0
2021-05-13,420.97,422.59,413.16,414.96,100658,420.97,422.59,413.16,414.96,100658,0.0,1.0
2021-05-14,421.57,426.08,417.16,422.18,129916,421.57,426.08,417.16,422.18,129916,0.0,1.0
2021-05-17,429.74,432.73,421.59,427.39,72397,429.74,432.73,421.59,427.39,72397,0.0,1.0
2021-05-18,428.17,433.91,427.49,427.79,72148,428.17,433.91,427.49,427.79,72148,0.0,1.0
2021-05-19,430.23,432.7299,421.97,421.97,90199,430.23,432.7299,421.97,421.97,90199,0.0,1.0
2021-05-20,431.43,436.27,424.0,429.32,81770,431.43,436.27,424.0,429.32,81770,0.0,1.0
2021-05-21,432.43,435.95,429.14,430.86,79230,432.43,435.95,429.14,430.86,79230,0.0,1.0
2021-05-24,436.91,441.25,430.0,432.5,74047,436.91,441.25,430.0,432.5,74047,0.0,1.0
2021-05-25,439.33,450.32,436.53,436.53,93710,439.33,450.32,436.53,436.53,93710,0.0,1.0
2021-05-26,438.52,442.38,436.035,436.88,33824,438.52,442.38,436.035,436.88,33824,0.0,1.0
2021-05-27,443.64,447.99,440.62,440.62,71183,443.64,447.99,440.62,440.62,71183,0.0,1.0
2021-05-28,447.46,452.81,443.05,445.51,60466,447.46,452.81,443.05,445.51,60466,0.0,1.0
2021-06-01,449.07,453.38,448.54,451.73,39527,449.07,453.38,448.54,451.73,39527,0.0,1.0
2021-06-02,459.98,463.2,449.4,451.95,85040,459.98,463.2,449.4,451.95,85040,0.0,1.0
2021-06-03,385.26,433.13,381.93,430.0,533791,385.26,433.13,381.93,430.0,533791,0.0,1.0
2021-06-04,397.34,419.0,386.01,388.0,269953,397.34,419.0,386.01,388.0,269953,0.0,1.0
2021-06-07,392.49,399.915,387.26,396.18,149755,392.49,399.915,387.26,396.18,149755,0.0,1.0
2021-06-08,406.42,408.02,387.02,390.24,134508,406.42,408.02,387.02,390.24,134508,0.0,1.0
2021-06-09,417.89,425.0,403.46,406.43,165947,417.89,425.0,403.46,406.43,165947,0.0,1.0
2021-06-10,424.92,426.96,415.2,419.21,80733,424.92,426.96,415.2,419.21,80733,0.0,1.0
2021-06-11,427.74,436.37,423.43,423.43,117801,427.74,436.37,423.43,423.43,117801,0.0,1.0
2021-06-14,419.66,431.36,417.77,428.18,107559,419.66,431.36,417.77,428.18,107559,0.0,1.0
2021-06-15,427.36,430.81,417.27,417.27,65298,427.36,430.81,417.27,417.27,65298,0.0,1.0
2021-06-16,431.78,435.84,423.63,425.96,100005,431.78,435.84,423.63,425.96,100005,0.0,1.0
2021-06-17,442.01,446.01,431.38,432.95,120908,442.01,446.01,431.38,432.95,120908,0.0,1.0
2021-06-18,413.42,438.6,413.16,438.6,163042,413.42,438.6,413.16,438.6,163042,0.0,1.0
2021-06-21,432.63,434.92,417.99,419.09,103514,432.63,434.92,417.99,419.09,103514,0.0,1.0
2021-06-22,437.94,438.0,426.35,431.22,62339,437.94,438.0,426.35,431.22,62339,0.0,1.0
2021-06-23,440.07,444.65,438.75,439.0,52349,440.07,444.65,438.75,439.0,52349,0.0,1.0
2021-06-24,447.77,450.49,438.44,443.34,75152,447.77,450.49,438.44,443.34,75152,0.0,1.0
2021-06-25,450.0,452.83,447.7,449.13,103861,450.0,452.83,447.7,449.13,103861,0.0,1.0
2021-06-28,447.5,452.88,445.36,450.0,89252,447.5,452.88,445.36,450.0,89252,0.0,1.0
2021-06-29,451.0,451.44,445.633,447.22,88338,451.0,451.44,445.633,447.22,88338,0.0,1.0
2021-06-30,454.11,457.42,450.455,451.0,106514,454.11,457.42,450.455,451.0,106514,0.0,1.0
2021-07-01,452.71,462.88,452.61,454.39,137655,452.71,462.88,452.61,454.39,137655,0.0,1.0
2021-07-02,453.21,458.1,450.92,456.52,113400,453.21,458.1,450.92,456.52,113400,0.0,1.0
2021-07-06,450.78,461.9699,446.6,449.36,95283,450.78,461.9699,446.6,449.36,95283,0.0,1.0
2021-07-07,437.91,453.73,433.54,453.73,152554,437.91,453.73,433.54,453.73,152554,0.0,1.0
2021-07-08,438.56,442.41,430.0,430.0,110343,438.56,442.41,430.0,430.0,110343,0.0,1.0
2021-07-09,448.65,450.32,440.055,442.35,99162,448.65,450.32,440.055,442.35,99162,0.0,1.0
2021-07-12,450.8,458.04,444.66,445.53,69862,450.8,458.04,444.66,445.53,69862,0.0,1.0
2021-07-13,447.22,449.39,444.115,447.56,85012,447.22,449.39,444.115,447.56,85012,0.0,1.0
2021-07-14,438.66,449.99,436.98,448.69,87928,438.66,449.99,436.98,448.69,87928,0.0,1.0
2021-07-15,455.57,460.45,439.61,439.61,105335,455.57,460.45,439.61,439.61,105335,0.0,1.0
2021-07-16,455.65,465.94,451.48,456.0,92667,455.65,465.94,451.48,456.0,92667,0.0,1.0
2021-07-19,456.58,460.98,445.0,450.94,121602,456.58,460.98,445.0,450.94,121602,0.0,1.0
2021-07-20,468.68,476.76,460.12,460.84,159739,468.68,476.76,460.12,460.84,159739,0.0,1.0
2021-07-21,473.33,476.67,462.78,466.45,78087,473.33,476.67,462.78,466.45,78087,0.0,1.0
2021-07-22,475.84,477.1,464.7,473.06,80121,475.84,477.1,464.7,473.06,80121,0.0,1.0
2021-07-23,476.92,481.9,470.35,474.89,62566,476.92,481.9,470.35,474.89,62566,0.0,1.0
2021-07-26,476.3,484.32,475.56,478.23,47458,476.3,484.32,475.56,478.23,47458,0.0,1.0
2021-07-27,475.8,484.42,472.68,478.21,47863,475.8,484.42,472.68,478.21,47863,0.0,1.0
2021-07-28,472.6,480.0,471.98,478.01,32653,472.6,480.0,471.98,478.01,32653,0.0,1.0
2021-07-29,481.61,481.61,472.22,472.22,123865,481.61,481.61,472.22,472.22,123865,0.0,1.0
2021-07-30,484.77,499.67,461.265,465.0,150276,484.77,499.67,461.265,465.0,150276,0.0,1.0
2021-08-02,527.68,533.75,489.19,489.19,333811,527.68,533.75,489.19,489.19,333811,0.0,1.0
2021-08-03,541.15,547.5999,521.33,530.68,307704,541.15,547.5999,521.33,530.68,307704,0.0,1.0
2021-08-04,561.57,563.83,529.3382,542.72,254618,561.57,563.83,529.3382,542.72,254618,0.0,1.0
2021-08-05,544.09,560.44,536.39,558.69,159054,544.09,560.44,536.39,558.69,159054,0.0,1.0
2021-08-06,552.52,562.54,543.92,543.92,102947,552.52,562.54,543.92,543.92,102947,0.0,1.0
2021-08-09,548.36,557.21,546.4,552.37,127738,548.36,557.21,546.4,552.37,127738,0.0,1.0
2021-08-10,548.36,552.66,541.99,547.86,149961,548.36,552.66,541.99,547.86,149961,0.0,1.0
2021-08-11,556.74,560.51,543.885,546.71,109030,556.74,560.51,543.885,546.71,109030,0.0,1.0
2021-08-12,557.68,562.425,555.74,556.26,74737,557.68,562.425,555.74,556.26,74737,0.0,1.0
2021-08-13,563.1,565.8093,549.5567,557.68,52841,563.1,565.8093,549.5567,557.68,52841,0.0,1.0
2021-08-16,569.44,573.415,557.04,561.65,99973,569.44,573.415,557.04,561.65,99973,0.0,1.0
2021-08-17,575.36,580.55,565.52,567.99,194854,575.36,580.55,565.52,567.99,194854,0.0,1.0
2021-08-18,573.22,583.19,572.77,573.51,117850,573.22,583.19,572.77,573.51,117850,0.0,1.0
2021-08-19,577.67,582.28,562.6258,567.73,144989,577.67,582.28,562.6258,567.73,144989,0.0,1.0
2021-08-20,579.93,586.81,565.38,581.32,113997,579.93,586.81,565.38,581.32,113997,0.0,1.0
2021-08-23,571.59,585.84,553.16,583.91,125742,571.59,585.84,553.16,583.91,125742,0.0,1.0
2021-08-24,579.62,586.36,572.7,575.77,100379,579.62,586.36,572.7,575.77,100379,0.0,1.0
2021-08-25,577.68,581.86,569.6725,575.0,117571,577.68,581.86,569.6725,575.0,117571,0.0,1.0
2021-08-26,575.23,583.12,568.15,575.0,65195,575.23,583.12,568.15,575.0,65195,0.0,1.0
2021-08-27,579.13,581.72,574.65,575.43,87873,579.13,581.72,574.65,575.43,87873,0.0,1.0
2021-08-30,576.51,582.63,576.11,580.0,59703,576.51,582.63,576.11,580.0,59703,0.0,1.0
2021-08-31,579.68,582.96,573.31,577.37,76500,579.68,582.96,573.31,577.37,76500,0.0,1.0
2021-09-01,590.53,614.94,576.775,580.91,218726,590.53,614.94,576.775,580.91,218726,0.0,1.0
2021-09-02,660.0,668.24,590.63,590.63,451775,660.0,668.24,590.63,590.63,451775,0.0,1.0
2021-09-03,670.31,671.12,649.03,653.27,338759,670.31,671.12,649.03,653.27,338759,0.0,1.0
2021-09-07,648.52,669.3,641.59,668.5,235831,648.52,669.3,641.59,668.5,235831,0.0,1.0
2021-09-08,650.01,653.215,634.03,643.59,239539,650.01,653.215,634.03,643.59,239539,0.0,1.0
2021-09-09,612.0,655.24,610.29,655.24,163020,612.0,655.24,610.29,655.24,163020,0.0,1.0
2021-09-10,601.29,617.01,599.395,611.81,159687,601.29,617.01,599.395,611.81,159687,0.0,1.0
2021-09-13,613.19,619.4762,598.0,604.87,139404,613.19,619.4762,598.0,604.87,139404,0.0,1.0
2021-09-14,606.91,615.135,604.03,614.74,129148,606.91,615.135,604.03,614.74,129148,0.0,1.0
2021-09-15,601.75,617.4,599.24,606.9,204808,601.75,617.4,599.24,606.9,204808,0.0,1.0
2021-09-16,598.84,603.28,596.75,603.21,197029,598.84,603.28,596.75,603.21,197029,0.0,1.0
2021-09-17,596.12,603.395,587.77,599.78,387072,596.12,603.395,587.77,599.78,387072,0.0,1.0
2021-09-20,598.83,599.35,582.94,589.41,136461,598.83,599.35,582.94,589.41,136461,0.0,1.0
2021-09-21,594.7,604.75,591.94,600.41,177659,594.7,604.75,591.94,600.41,177659,0.0,1.0
2021-09-22,598.27,604.75,595.61,597.98,423259,598.27,604.75,595.61,597.98,423259,0.0,1.0
2021-09-23,581.08,609.59,581.07,598.48,209087,581.08,609.59,581.07,598.48,209087,0.0,1.0
2021-09-24,592.62,598.46,577.39,578.33,165777,592.62,598.46,577.39,578.33,165777,0.0,1.0
2021-09-27,601.7,610.94,584.79,590.33,181432,601.7,610.94,584.79,590.33,181432,0.0,1.0
2021-09-28,590.09,599.7,588.16,599.38,131082,590.09,599.7,588.16,599.38,131082,0.0,1.0
2021-09-29,590.0,594.71,588.54,590.37,103420,590.0,594.71,588.54,590.37,103420,0.0,1.0
2021-09-30,585.3,597.88,584.03,587.89,153128,585.3,597.88,584.03,587.89,153128,0.0,1.0
2021-10-01,581.74,586.73,568.54,586.73,105395,581.74,586.73,568.54,586.73,105395,0.0,1.0
2021-10-04,603.76,619.66,587.73,587.73,228926,603.76,619.66,587.73,587.73,228926,0.0,1.0
2021-10-05,614.51,615.64,601.31,607.41,208739,614.51,615.64,601.31,607.41,208739,0.0,1.0
2021-10-06,612.28,615.52,601.59,613.71,145908,612.28,615.52,601.59,613.71,145908,0.0,1.0
2021-10-07,622.04,624.85,613.07,617.04,118341,622.04,624.85,613.07,617.04,118341,0.0,1.0
2021-10-08,615.05,627.49,614.0,626.13,117152,615.05,627.49,614.0,626.13,117152,0.0,1.0
2021-10-11,621.9,635.02,614.39,617.54,101119,621.9,635.02,614.39,617.54,101119,0.0,1.0
2021-10-12,629.63,637.93,617.02,626.32,41650,629.63,637.93,617.02,626.32,41650,0.0,1.0
2021-10-13,630.81,633.08,625.22,633.08,60098,630.81,633.08,625.22,633.08,60098,0.0,1.0
2021-10-14,617.99,632.74,613.4,632.74,70068,617.99,632.74,613.4,632.74,70068,0.0,1.0
2021-10-15,614.84,623.17,613.13,617.53,56235,614.84,623.17,613.13,617.53,56235,0.0,1.0
2021-10-18,616.07,621.3599,611.175,612.65,47154,616.07,621.3599,611.175,612.65,47154,0.0,1.0
2021-10-19,614.3,620.5385,613.08,617.68,62980,614.3,620.5385,613.08,617.68,62980,0.0,1.0
2021-10-20,622.03,626.96,612.95,612.95,38106,622.03,626.96,612.95,612.95,38106,0.0,1.0
2021-10-21,615.7,627.0,614.01,622.5,49756,615.7,627.0,614.01,622.5,49756,0.0,1.0
2021-10-22,622.42,632.16,614.64,614.64,54848,622.42,632.16,614.64,614.64,54848,0.0,1.0
2021-10-25,618.9,632.49,614.7,626.43,57276,618.9,632.49,614.7,626.43,57276,0.0,1.0
2021-10-26,594.79,614.79,590.14,614.65,135544,594.79,614.79,590.14,614.65,135544,0.0,1.0
2021-10-27,588.89,602.375,581.79,593.54,112634,588.89,602.375,581.79,593.54,112634,0.0,1.0
2021-10-28,603.01,604.5,585.22,593.35,117485,603.01,604.5,585.22,593.35,117485,0.0,1.0
2021-10-29,598.21,613.1099,596.79,600.88,94546,598.21,613.1099,596.79,600.88,94546,0.0,1.0
2021-11-01,596.05,610.38,588.13,594.78,139454,596.05,610.38,588.13,594.78,139454,0.0,1.0
2021-11-02,670.3,673.82,580.1,588.93,298643,670.3,673.82,580.1,588.93,298643,0.0,1.0
2021-11-03,675.87,678.67,660.05,668.0,236248,675.87,678.67,660.05,668.0,236248,0.0,1.0
2021-11-04,696.25,697.63,671.84,678.0,221672,696.25,697.63,671.84,678.0,221672,0.0,1.0
2021-11-05,685.9,703.265,680.36,699.88,127078,685.9,703.265,680.36,699.88,127078,0.0,1.0
2021-11-08,665.0,691.87,650.555,691.87,103300,665.0,691.87,650.555,691.87,103300,0.0,1.0
2021-11-09,659.01,663.6,651.25,663.25,46145,659.01,663.6,651.25,663.25,46145,0.0,1.0
2021-11-10,670.11,670.94,647.23,659.01,107338,670.11,670.94,647.23,659.01,107338,0.0,1.0
2021-11-11,672.12,679.47,666.56,670.11,55567,672.12,679.47,666.56,670.11,55567,0.0,1.0
2021-11-12,674.64,680.0882,667.91,676.44,55310,674.64,680.0882,667.91,676.44,55310,0.0,1.0
2021-11-15,672.67,681.27,670.9,679.32,65804,672.67,681.27,670.9,679.32,65804,0.0,1.0
2021-11-16,667.58,673.58,658.92,672.0,105229,667.58,673.58,658.92,672.0,105229,0.0,1.0
2021-11-17,653.31,679.36,648.1,667.58,119038,653.31,679.36,648.1,667.58,119038,0.0,1.0
2021-11-18,646.43,659.99,636.45,652.42,115750,646.43,659.99,636.45,652.42,115750,0.0,1.0
2021-11-19,642.31,647.075,639.89,644.94,52073,642.31,647.075,639.89,644.94,52073,0.0,1.0
2021-11-22,649.93,656.415,641.03,647.51,83183,649.93,656.415,641.03,647.51,83183,0.0,1.0
2021-11-23,651.45,654.01,644.545,647.93,116108,651.45,654.01,644.545,647.93,116108,0.0,1.0
2021-11-24,648.88,652.695,645.0,645.67,85650,648.88,652.695,645.0,645.67,85650,0.0,1.0
2021-11-26,645.53,649.89,632.51,638.58,61800,645.53,649.89,632.51,638.58,61800,0.0,1.0
2021-11-29,639.4,663.24,637.49,646.46,113873,639.4,663.24,637.49,646.46,113873,0.0,1.0
2021-11-30,624.9,635.75,622.29,634.98,133440,624.9,635.75,622.29,634.98,133440,0.0,1.0
2021-12-01,625.05,639.94,622.87,629.19,106562,625.05,639.94,622.87,629.19,106562,0.0,1.0
2021-12-02,643.11,651.5,621.2,625.89,135883,643.11,651.5,621.2,625.89,135883,0.0,1.0
2021-12-03,648.61,651.91,636.115,641.96,117466,648.61,651.91,636.115,641.96,117466,0.0,1.0
2021-12-06,647.61,654.66,644.41,654.66,80072,647.61,654.66,644.41,654.66,80072,0.0,1.0
2021-12-07,657.06,669.99,644.26,646.77,156983,657.06,669.99,644.26,646.77,156983,0.0,1.0
2021-12-08,652.04,662.86,650.0,662.1,83156,652.04,662.86,650.0,662.1,83156,0.0,1.0
2021-12-09,654.01,661.17,648.61,655.22,79634,654.01,661.17,648.61,655.22,79634,0.0,1.0
2021-12-10,643.55,652.085,641.83,651.87,96225,643.55,652.085,641.83,651.87,96225,0.0,1.0
2021-12-13,642.69,647.2125,636.36,639.08,127391,642.69,647.2125,636.36,639.08,127391,0.0,1.0
2021-12-14,656.08,656.57,640.61,640.61,114013,656.08,656.57,640.61,640.61,114013,0.0,1.0
2021-12-15,673.33,679.36,657.35,658.47,115706,673.33,679.36,657.35,658.47,115706,0.0,1.0
2021-12-16,657.4,678.57,654.58,672.16,89671,657.4,678.57,654.58,672.16,89671,0.0,1.0
2021-12-17,658.25,661.39,645.46,652.61,229812,658.25,661.39,645.46,652.61,229812,0.0,1.0
2021-12-20,652.57,658.65,647.57,658.65,87313,652.57,658.65,647.57,658.65,87313,0.0,1.0
2021-12-21,666.0,668.97,656.5,656.5,79040,666.0,668.97,656.5,656.5,79040,0.0,1.0
2021-12-22,670.99,672.77,660.16,661.95,64858,670.99,672.77,660.16,661.95,64858,0.0,1.0
2021-12-23,680.0,684.8999,671.09,671.09,80830,680.0,684.8999,671.09,671.09,80830,0.0,1.0
2021-12-27,676.14,687.3875,670.4901,681.05,39865,676.14,687.3875,670.4901,681.05,39865,0.0,1.0
2021-12-28,680.0,683.87,666.12,677.44,82200,680.0,683.87,666.12,677.44,82200,0.0,1.0
2021-12-29,670.27,684.79,658.38,682.15,64899,670.27,684.79,658.38,682.15,64899,0.0,1.0
2021-12-30,669.0,672.75,647.59,649.5,142257,669.0,672.75,647.59,649.5,142257,0.0,1.0
2021-12-31,687.68,690.77,665.7,671.47,106873,687.68,690.77,665.7,671.47,106873,0.0,1.0
2022-01-03,648.84,699.08,646.17,693.15,68200,648.84,699.08,646.17,693.15,68200,0.0,1.0
2022-01-04,631.63,648.0,611.4401,648.0,88590,631.63,648.0,611.4401,648.0,88590,0.0,1.0
2022-01-05,632.44,653.11,630.415,638.02,82938,632.44,653.11,630.415,638.02,82938,0.0,1.0
2022-01-06,640.54,650.05,634.0,637.65,33054,640.54,650.05,634.0,637.65,33054,0.0,1.0
2022-01-07,632.96,644.4675,629.0306,639.05,35645,632.96,644.4675,629.0306,639.05,35645,0.0,1.0
2022-01-10,618.17,633.85,613.78,633.85,42607,618.17,633.85,613.78,633.85,42607,0.0,1.0
2022-01-11,619.81,621.84,606.2,617.17,59216,619.81,621.84,606.2,617.17,59216,0.0,1.0
2022-01-12,611.9,626.0,606.975,624.92,49295,611.9,626.0,606.975,624.92,49295,0.0,1.0
2022-01-13,594.85,616.43,590.72,616.43,67026,594.85,616.43,590.72,616.43,67026,0.0,1.0
2022-01-14,577.0,594.0,568.37,592.4,66388,577.0,594.0,568.37,592.4,66388,0.0,1.0
2022-01-18,578.6,589.77,558.47,571.3,69944,578.6,589.77,558.47,571.3,69944,0.0,1.0
2022-01-19,553.86,580.03,551.4601,580.03,64603,553.86,580.03,551.4601,580.03,64603,0.0,1.0
2022-01-20,543.82,565.51,543.56,557.94,52369,543.82,565.51,543.56,557.94,52369,0.0,1.0
2022-01-21,546.66,562.24,535.7472,546.09,82937,546.66,562.24,535.7472,546.09,82937,0.0,1.0
2022-01-24,549.86,551.28,526.0,541.51,74646,549.86,551.28,526.0,541.51,74646,0.0,1.0
2022-01-25,550.73,563.53,533.31,547.31,75799,550.73,563.53,533.31,547.31,75799,0.0,1.0
2022-01-26,539.16,563.14,532.1,557.69,103327,539.16,563.14,532.1,557.69,103327,0.0,1.0
2022-01-27,526.96,547.46,508.73,546.85,97609,526.96,547.46,508.73,546.85,97609,0.0,1.0
2022-01-28,531.3,541.33,521.79,531.01,71169,531.3,541.33,521.79,531.01,71169,0.0,1.0
2022-01-31,539.56,546.98,532.01,534.48,188325,539.56,546.98,532.01,534.48,188325,0.0,1.0
2022-02-01,526.32,538.06,490.0,525.0,185415,526.32,538.06,490.0,525.0,185415,0.0,1.0
2022-02-02,521.91,531.73,505.26,531.16,133213,521.91,531.73,505.26,531.16,133213,0.0,1.0
2022-02-03,510.83,526.99,508.69,519.78,105207,510.83,526.99,508.69,519.78,105207,0.0,1.0
2022-02-04,521.16,528.85,503.59,512.7,123653,521.16,528.85,503.59,512.7,123653,0.0,1.0
2022-02-07,520.31,529.17,512.08,518.27,72952,520.31,529.17,512.08,518.27,72952,0.0,1.0
2022-02-08,538.6,541.6,515.97,518.57,103588,538.6,541.6,515.97,518.57,103588,0.0,1.0
2022-02-09,553.26,559.13,540.16,540.16,97406,553.26,559.13,540.16,540.16,97406,0.0,1.0
2022-02-10,545.94,563.96,540.01,551.14,76433,545.94,563.96,540.01,551.14,76433,0.0,1.0
2022-02-11,540.94,556.69,537.39,543.01,84055,540.94,556.69,537.39,543.01,84055,0.0,1.0
2022-02-14,536.81,542.725,525.74,540.61,98761,536.81,542.725,525.74,540.61,98761,0.0,1.0
2022-02-15,547.55,554.3689,531.01,535.86,69154,547.55,554.3689,531.01,535.86,69154,0.0,1.0
2022-02-16,543.74,551.7596,538.07,545.0,75911,543.74,551.7596,538.07,545.0,75911,0.0,1.0
2022-02-17,523.16,541.04,519.27,541.04,143806,523.16,541.04,519.27,541.04,143806,0.0,1.0
2022-02-18,537.95,543.15,525.49,525.51,98658,537.95,543.15,525.49,525.51,98658,0.0,1.0
2022-02-22,542.06,547.7,526.53,535.7,73836,542.06,547.7,526.53,535.7,73836,0.0,1.0
2022-02-23,529.7,545.66,529.7,545.66,76352,529.7,545.66,529.7,545.66,76352,0.0,1.0
2022-02-24,540.34,542.07,505.4,513.95,69087,540.34,542.07,505.4,513.95,69087,0.0,1.0
2022-02-25,555.99,559.02,540.34,540.34,72216,555.99,559.02,540.34,540.34,72216,0.0,1.0
2022-02-28,550.12,561.99,544.4,547.01,85059,550.12,561.99,544.4,547.01,85059,0.0,1.0
2022-03-01,532.02,553.51,529.18,546.72,122581,532.02,553.51,529.18,546.72,122581,0.0,1.0
2022-03-02,555.3,559.0,523.95,523.95,102240,555.3,559.0,523.95,523.95,102240,0.0,1.0
2022-03-03,555.91,561.725,536.96,552.34,86140,555.91,561.725,536.96,552.34,86140,0.0,1.0
2022-03-04,535.31,552.3,530.065,552.3,103038,535.31,552.3,530.065,552.3,103038,0.0,1.0
2022-03-07,487.23,534.1,481.26,532.19,193212,487.23,534.1,481.26,532.19,193212,0.0,1.0
2022-03-08,497.47,504.85,481.27,487.61,120310,497.47,504.85,481.27,487.61,120310,0.0,1.0
2022-03-09,513.255,521.79,500.65,506.41,148582,513.255,521.79,500.65,506.41,148582,0.0,1.0
2022-03-10,490.69,508.98,486.72,508.98,137696,490.69,508.98,486.72,508.98,137696,0.0,1.0
2022-03-11,470.31,492.41,470.04,492.41,153252,470.31,492.41,470.04,492.41,153252,0.0,1.0
2022-03-14,470.82,487.71,462.2575,475.33,173754,470.82,487.71,462.2575,475.33,173754,0.0,1.0
2022-03-15,492.77,494.42,471.54,471.54,150100,492.77,494.42,471.54,471.54,150100,0.0,1.0
2022-03-16,498.66,503.0468,485.68,496.48,127132,498.66,503.0468,485.68,496.48,127132,0.0,1.0
2022-03-17,511.22,516.35,491.035,494.02,129486,511.22,516.35,491.035,494.02,129486,0.0,1.0
2022-03-18,516.78,531.505,507.16,512.24,158700,516.78,531.505,507.16,512.24,158700,0.0,1.0
2022-03-21,514.78,523.07,511.815,516.78,89857,514.78,523.07,511.815,516.78,89857,0.0,1.0
2022-03-22,523.66,531.16,517.195,525.31,85509,523.66,531.16,517.195,525.31,85509,0.0,1.0
2022-03-23,525.06,530.67,515.5,520.0,61456,525.06,530.67,515.5,520.0,61456,0.0,1.0
2022-03-24,526.94,530.24,521.825,530.24,58806,526.94,530.24,521.825,530.24,58806,0.0,1.0
2022-03-25,527.26,527.58,518.7,523.925,34891,527.26,527.58,518.7,523.925,34891,0.0,1.0
2022-03-28,521.73,524.99,509.985,522.39,98751,521.73,524.99,509.985,522.39,98751,0.0,1.0
2022-03-29,553.02,558.58,528.06,528.06,95300,553.02,558.58,528.06,528.06,95300,0.0,1.0
2022-03-30,547.62,561.095,544.4,550.31,74124,547.62,561.095,544.4,550.31,74124,0.0,1.0
2022-03-31,550.37,565.6,547.05,547.05,103110,550.37,565.6,547.05,547.05,103110,0.0,1.0
2022-04-01,549.72,554.12,539.36,550.86,87496,549.72,554.12,539.36,550.86,87496,0.0,1.0
2022-04-04,550.63,557.06,547.64,547.64,123363,550.63,557.06,547.64,547.64,123363,0.0,1.0
2022-04-05,544.86,557.25,542.85,550.56,76730,544.86,557.25,542.85,550.56,76730,0.0,1.0
2022-04-06,552.2,555.81,531.75,538.47,109879,552.2,555.81,531.75,538.47,109879,0.0,1.0
2022-04-07,537.24,550.34,526.9,550.34,82929,537.24,550.34,526.9,550.34,82929,0.0,1.0
2022-04-08,561.48,567.555,528.61,533.48,102510,561.48,567.555,528.61,533.48,102510,0.0,1.0
2022-04-11,559.15,579.73,557.34,561.48,119254,559.15,579.73,557.34,561.48,119254,0.0,1.0
2022-04-12,556.32,573.5,554.31,559.9,109333,556.32,573.5,554.31,559.9,109333,0.0,1.0
2022-04-13,575.1,575.7,559.108,561.9,76360,575.1,575.7,559.108,561.9,76360,0.0,1.0
2022-04-14,585.93,592.76,571.14,571.14,103113,585.93,592.76,571.14,571.14,103113,0.0,1.0
2022-04-18,591.74,597.275,581.85,582.79,53784,591.74,597.275,581.85,582.79,53784,0.0,1.0
2022-04-19,615.41,624.426,597.16,597.16,124299,615.41,624.426,597.16,597.16,124299,0.0,1.0
2022-04-20,607.34,628.56,603.42,616.1,94313,607.34,628.56,603.42,616.1,94313,0.0,1.0
2022-04-21,585.7,610.6,582.83,608.31,51335,585.7,610.6,582.83,608.31,51335,0.0,1.0
2022-04-22,556.51,584.93,555.275,583.66,77868,556.51,584.93,555.275,583.66,77868,0.0,1.0
2022-04-25,548.14,556.39,530.42,551.17,73135,548.14,556.39,530.42,551.17,73135,0.0,1.0
2022-04-26,521.57,543.0,521.57,543.0,48373,521.57,543.0,521.57,543.0,48373,0.0,1.0
2022-04-27,512.67,528.2,508.87,527.79,66313,512.67,528.2,508.87,527.79,66313,0.0,1.0
2022-04-28,537.85,539.09,510.0,521.36,40120,537.85,539.09,510.0,521.36,40120,0.0,1.0
2022-04-29,512.5,540.14,511.13,534.3,54937,512.5,540.14,511.13,534.3,54937,0.0,1.0
2022-05-02,517.56,528.74,506.29,512.66,136678,517.56,528.74,506.29,512.66,136678,0.0,1.0
2022-05-03,621.88,625.0,530.095,530.095,312351,621.88,625.0,530.095,530.095,312351,0.0,1.0
2022-05-04,640.93,648.95,610.19,621.0,160418,640.93,648.95,610.19,621.0,160418,0.0,1.0
2022-05-05,605.01,632.05,593.43,627.01,127506,605.01,632.05,593.43,627.01,127506,0.0,1.0
2022-05-06,599.58,605.01,589.19,605.01,91462,599.58,605.01,589.19,605.01,91462,0.0,1.0
2022-05-09,573.52,590.58,562.66,590.09,134778,573.52,590.58,562.66,590.09,134778,0.0,1.0
2022-05-10,573.85,581.89,553.51,569.75,103194,573.85,581.89,553.51,569.75,103194,0.0,1.0
2022-05-11,568.06,598.06,567.07,579.06,91880,568.06,598.06,567.07,579.06,91880,0.0,1.0
2022-05-12,561.47,574.605,545.0,561.66,112857,561.47,574.605,545.0,561.66,112857,0.0,1.0
2022-05-13,588.58,591.71,566.58,566.58,86589,588.58,591.71,566.58,566.58,86589,0.0,1.0
2022-05-16,591.95,603.18,573.37,584.04,91535,591.95,603.18,573.37,584.04,91535,0.0,1.0
2022-05-17,612.01,613.01,597.475,602.86,69133,612.01,613.01,597.475,602.86,69133,0.0,1.0
2022-05-18,591.27,607.5,586.85,601.76,133072,591.27,607.5,586.85,601.76,133072,0.0,1.0
2022-05-19,567.67,595.0,560.63,581.54,97043,567.67,595.0,560.63,581.54,97043,0.0,1.0
2022-05-20,552.5,578.45,537.62,578.45,92961,552.5,578.45,537.62,578.45,92961,0.0,1.0
2022-05-23,562.81,566.49,545.02,558.11,101277,562.81,566.49,545.02,558.11,101277,0.0,1.0
2022-05-24,554.96,562.8,529.645,558.58,81193,554.96,562.8,529.645,558.58,81193,0.0,1.0
2022-05-25,561.4,573.61,546.0,551.55,76201,561.4,573.61,546.0,551.55,76201,0.0,1.0
2022-05-26,581.4,589.45,560.56,560.56,62879,581.4,589.45,560.56,560.56,62879,0.0,1.0
2022-05-27,590.0,591.12,578.59,587.69,35251,590.0,591.12,578.59,587.69,35251,0.0,1.0
2022-05-31,595.31,599.33,574.62,589.69,67267,595.31,599.33,574.62,589.69,67267,0.0,1.0
2022-06-01,583.66,600.38,572.8,595.98,53203,583.66,600.38,572.8,595.98,53203,0.0,1.0
2022-06-02,593.57,594.55,573.74,584.03,71921,593.57,594.55,573.74,584.03,71921,0.0,1.0
2022-06-03,565.33,588.74,557.975,588.74,68014,565.33,588.74,557.975,588.74,68014,0.0,1.0
2022-06-06,565.26,577.8,558.035,571.78,62689,565.26,577.8,558.035,571.78,62689,0.0,1.0
2022-06-07,582.77,585.69,547.92,561.18,66774,582.77,585.69,547.92,561.18,66774,0.0,1.0
2022-06-08,560.72,573.85,557.88,571.3,34067,560.72,573.85,557.88,571.3,34067,0.0,1.0
2022-06-09,544.18,579.42,538.19,561.87,53078,544.18,579.42,538.19,561.87,53078,0.0,1.0
2022-06-10,522.07,536.375,518.62,528.68,61725,522.07,536.375,518.62,528.68,61725,0.0,1.0
2022-06-13,506.05,512.34,490.01,504.28,94003,506.05,512.34,490.01,504.28,94003,0.0,1.0
2022-06-14,505.57,514.33,497.88,514.2,50921,505.57,514.33,497.88,514.2,50921,0.0,1.0
2022-06-15,512.46,527.435,506.53,510.0,78367,512.46,527.435,506.53,510.0,78367,0.0,1.0
2022-06-16,460.68,501.25,455.3801,501.25,102801,460.68,501.25,455.3801,501.25,102801,0.0,1.0
2022-06-17,469.79,482.36,460.68,460.68,128547,469.79,482.36,460.68,460.68,128547,0.0,1.0
2022-06-21,474.89,488.16,471.7,479.96,113635,474.89,488.16,471.7,479.96,113635,0.0,1.0
2022-06-22,476.39,482.65,464.7,464.7,44310,476.39,482.65,464.7,464.7,44310,0.0,1.0
2022-06-23,480.15,487.69,457.23,477.2,76033,480.15,487.69,457.23,477.2,76033,0.0,1.0
2022-06-24,505.45,508.74,476.27,482.22,139208,505.45,508.74,476.27,482.22,139208,0.0,1.0
2022-06-27,494.86,510.77,489.38,510.77,44714,494.86,510.77,489.38,510.77,44714,0.0,1.0
2022-06-28,489.67,510.93,487.34,499.38,49853,489.67,510.93,487.34,499.38,49853,0.0,1.0
2022-06-29,471.21,490.06,467.52,490.06,78639,471.21,490.06,467.52,490.06,78639,0.0,1.0
2022-06-30,473.41,480.96,452.48,460.78,48485,473.41,480.96,452.48,460.78,48485,0.0,1.0
2022-07-01,495.71,499.36,472.83,472.83,79627,495.71,499.36,472.83,472.83,79627,0.0,1.0
2022-07-05,526.58,532.13,478.0,482.16,173057,526.58,532.13,478.0,482.16,173057,0.0,1.0
2022-07-06,497.55,521.99,495.55,521.99,64153,497.55,521.99,495.55,521.99,64153,0.0,1.0
2022-07-07,520.25,525.03,505.94,505.94,70517,520.25,525.03,505.94,505.94,70517,0.0,1.0
2022-07-08,504.88,515.72,500.32,514.9,54508,504.88,515.72,500.32,514.9,54508,0.0,1.0
2022-07-11,499.2,501.46,485.01,499.29,61051,499.2,501.46,485.01,499.29,61051,0.0,1.0
2022-07-12,500.07,514.82,499.55,503.9,42742,500.07,514.82,499.55,503.9,42742,0.0,1.0
2022-07-13,506.42,509.0,490.0,490.0,33832,506.42,509.0,490.0,490.0,33832,0.0,1.0
2022-07-14,500.8,507.69,488.6,494.96,65001,500.8,507.69,488.6,494.96,65001,0.0,1.0
2022-07-15,512.13,515.72,505.84,506.18,38263,512.13,515.72,505.84,506.18,38263,0.0,1.0
2022-07-18,517.67,530.2004,514.04,522.25,44848,517.67,530.2004,514.04,522.25,44848,0.0,1.0
2022-07-19,541.71,543.91,513.77,513.77,58193,541.71,543.91,513.77,513.77,58193,0.0,1.0
2022-07-20,552.34,554.28,535.525,541.8,51838,552.34,554.28,535.525,541.8,51838,0.0,1.0
2022-07-21,554.28,556.435,543.31,551.85,32201,554.28,556.435,543.31,551.85,32201,0.0,1.0
2022-07-22,552.02,559.205,537.11,557.6,28210,552.02,559.205,537.11,557.6,28210,0.0,1.0
2022-07-25,551.5,554.0,546.605,553.9,36229,551.5,554.0,546.605,553.9,36229,0.0,1.0
2022-07-26,540.92,546.005,537.3,539.64,52361,540.92,546.005,537.3,539.64,52361,0.0,1.0
2022-07-27,553.49,557.07,542.24,544.3,25701,553.49,557.07,542.24,544.3,25701,0.0,1.0
2022-07-28,560.28,563.705,541.035,550.87,44050,560.28,563.705,541.035,550.87,44050,0.0,1.0
2022-07-29,575.91,584.82,563.0,563.64,63719,575.91,584.82,563.0,563.64,63719,0.0,1.0
2022-08-01,581.7,598.5,570.75,579.78,114402,581.7,598.5,570.75,579.78,114402,0.0,1.0
2022-08-02,528.89,563.93,522.36,563.41,148861,528.89,563.93,522.36,563.41,148861,0.0,1.0
2022-08-03,545.6,547.395,517.45,530.11,64336,545.6,547.395,517.45,530.11,64336,0.0,1.0
2022-08-04,544.34,549.42,531.2,545.83,37656,544.34,549.42,531.2,545.83,37656,0.0,1.0
2022-08-05,544.08,545.84,531.43,540.21,34522,544.08,545.84,531.43,540.21,34522,0.0,1.0
2022-08-08,560.0,581.68,546.0,546.0,61286,560.0,581.68,546.0,546.0,61286,0.0,1.0
2022-08-09,545.97,559.84,534.45,559.84,50143,545.97,559.84,534.45,559.84,50143,0.0,1.0
2022-08-10,556.13,570.28,554.49,559.0,63113,556.13,570.28,554.49,559.0,63113,0.0,1.0
2022-08-11,555.96,570.67,553.81,561.82,33627,555.96,570.67,553.81,561.82,33627,0.0,1.0
2022-08-12,557.78,558.58,551.0,556.09,29299,557.78,558.58,551.0,556.09,29299,0.0,1.0
2022-08-15,574.35,574.35,553.71,556.5,43091,574.35,574.35,553.71,556.5,43091,0.0,1.0
2022-08-16,605.38,617.44,568.03,574.86,80528,605.38,617.44,568.03,574.86,80528,0.0,1.0
2022-08-17,599.4,601.0,587.0,600.97,57826,599.4,601.0,587.0,600.97,57826,0.0,1.0
2022-08-18,603.6,614.81,595.0,601.28,52320,603.6,614.81,595.0,601.28,52320,0.0,1.0
2022-08-19,595.12,602.56,585.33,602.56,55591,595.12,602.56,585.33,602.56,55591,0.0,1.0
2022-08-22,562.48,587.66,557.955,587.66,35088,562.48,587.66,557.955,587.66,35088,0.0,1.0
2022-08-23,576.89,584.0,568.31,568.31,56518,576.89,584.0,568.31,568.31,56518,0.0,1.0
2022-08-24,575.63,584.2,573.92,574.9,19873,575.63,584.2,573.92,574.9,19873,0.0,1.0
2022-08-25,583.79,592.0,577.0,581.82,29558,583.79,592.0,577.0,581.82,29558,0.0,1.0
2022-08-26,558.5,589.08,555.97,589.08,52797,558.5,589.08,555.97,589.08,52797,0.0,1.0
2022-08-29,553.68,559.01,549.59,557.14,23766,553.68,559.01,549.59,557.14,23766,0.0,1.0
2022-08-30,539.66,554.53,539.66,554.53,44270,539.66,554.53,539.66,554.53,44270,0.0,1.0
2022-08-31,532.08,542.3,527.485,540.18,81953,532.08,542.3,527.485,540.18,81953,0.0,1.0
2022-09-01,533.48,534.92,521.99,528.23,33589,533.48,534.92,521.99,528.23,33589,0.0,1.0
2022-09-02,521.36,544.02,514.71,543.32,48333,521.36,544.02,514.71,543.32,48333,0.0,1.0
2022-09-06,508.07,520.03,496.26,520.03,70841,508.07,520.03,496.26,520.03,70841,0.0,1.0
2022-09-07,512.54,514.03,502.2699,511.02,50080,512.54,514.03,502.2699,511.02,50080,0.0,1.0
2022-09-08,511.5,512.035,491.155,506.1,88544,511.5,512.035,491.155,506.1,88544,0.0,1.0
2022-09-09,515.22,523.8,503.23,510.87,75360,515.22,523.8,503.23,510.87,75360,0.0,1.0
2022-09-12,532.84,550.5,525.05,525.05,85743,532.84,550.5,525.05,525.05,85743,0.0,1.0
2022-09-13,497.12,519.73,494.76,518.69,72645,497.12,519.73,494.76,518.69,72645,0.0,1.0
2022-09-14,495.41,503.62,482.46,501.82,53283,495.41,503.62,482.46,501.82,53283,0.0,1.0
2022-09-15,495.5,502.99,488.35,491.82,62271,495.5,502.99,488.35,491.82,62271,0.0,1.0
2022-09-16,487.2,495.25,478.48,485.8,172253,487.2,495.25,478.48,485.8,172253,0.0,1.0
2022-09-19,493.87,495.05,482.15,482.35,36107,493.87,495.05,482.15,482.35,36107,0.0,1.0
2022-09-20,472.57,487.64,468.49,487.64,85164,472.57,487.64,468.49,487.64,85164,0.0,1.0
2022-09-21,476.35,487.74,471.91,477.15,52337,476.35,487.74,471.91,477.15,52337,0.0,1.0
2022-09-22,467.45,476.52,459.16,474.1,70326,467.45,476.52,459.16,474.1,70326,0.0,1.0
2022-09-23,462.28,465.15,447.7856,458.63,83118,462.28,465.15,447.7856,458.63,83118,0.0,1.0
2022-09-26,452.23,472.5,447.84,461.89,80656,452.23,472.5,447.84,461.89,80656,0.0,1.0
2022-09-27,448.71,465.62,440.07,460.02,70702,448.71,465.62,440.07,460.02,70702,0.0,1.0
2022-09-28,461.4,467.79,451.08,451.08,69139,461.4,467.79,451.08,451.08,69139,0.0,1.0
2022-09-29,441.14,449.99,423.39,449.7,134493,441.14,449.99,423.39,449.7,134493,0.0,1.0
2022-09-30,438.0,444.9406,425.97,439.95,114885,438.0,444.9406,425.97,439.95,114885,0.0,1.0
2022-10-03,457.88,466.5,438.655,447.18,74732,457.88,466.5,438.655,447.18,74732,0.0,1.0
2022-10-04,478.6,482.26,468.085,468.73,81516,478.6,482.26,468.085,468.73,81516,0.0,1.0
2022-10-05,468.67,472.21,454.21,468.8,57534,468.67,472.21,454.21,468.8,57534,0.0,1.0
2022-10-06,457.8,472.105,456.46,463.79,57070,457.8,472.105,456.46,463.79,57070,0.0,1.0
2022-10-07,443.32,452.04,435.9,452.04,83090,443.32,452.04,435.9,452.04,83090,0.0,1.0
2022-10-10,430.46,446.46,429.37,446.46,57118,430.46,446.46,429.37,446.46,57118,0.0,1.0
2022-10-11,433.98,443.81,421.64,426.21,58719,433.98,443.81,421.64,426.21,58719,0.0,1.0
2022-10-12,440.07,441.7,424.185,437.01,60984,440.07,441.7,424.185,437.01,60984,0.0,1.0
2022-10-13,449.87,456.58,424.08,431.21,81909,449.87,456.58,424.08,431.21,81909,0.0,1.0
2022-10-14,431.98,462.07,428.89,456.79,87510,431.98,462.07,428.89,456.79,87510,0.0,1.0
2022-10-17,446.04,446.72,433.215,440.6,66780,446.04,446.72,433.215,440.6,66780,0.0,1.0
2022-10-18,450.05,455.57,440.04,453.42,63145,450.05,455.57,440.04,453.42,63145,0.0,1.0
2022-10-19,419.67,439.97,411.89,433.67,131295,419.67,439.97,411.89,433.67,131295,0.0,1.0
2022-10-20,407.7,424.0,407.41,419.67,149672,407.7,424.0,407.41,419.67,149672,0.0,1.0
2022-10-21,424.12,424.69,397.575,407.26,115365,424.12,424.69,397.575,407.26,115365,0.0,1.0
2022-10-24,431.76,433.905,418.8,424.71,71449,431.76,433.905,418.8,424.71,71449,0.0,1.0
2022-10-25,458.69,463.29,433.0,433.0,104547,458.69,463.29,433.0,433.0,104547,0.0,1.0
2022-10-26,458.7,467.4525,455.73,457.99,82593,458.7,467.4525,455.73,457.99,82593,0.0,1.0
2022-10-27,455.79,475.0,454.94,460.2,82022,455.79,475.0,454.94,460.2,82022,0.0,1.0
2022-10-28,471.42,471.98,455.5,459.81,69696,471.42,471.98,455.5,459.81,69696,0.0,1.0
2022-10-31,465.62,473.96,462.44,464.59,99148,465.62,473.96,462.44,464.59,99148,0.0,1.0
2022-11-01,471.84,480.08,468.21,471.1,131366,471.84,480.08,468.21,471.1,131366,0.0,1.0
2022-11-02,437.31,456.5,423.31,432.21,252031,437.31,456.5,423.31,432.21,252031,0.0,1.0
2022-11-03,445.13,447.58,425.37,428.35,105791,445.13,447.58,425.37,428.35,105791,0.0,1.0
2022-11-04,442.76,454.79,436.15,454.79,78451,442.76,454.79,436.15,454.79,78451,0.0,1.0
2022-11-07,440.94,450.56,438.155,448.27,209381,440.94,450.56,438.155,448.27,209381,0.0,1.0
2022-11-08,449.34,453.035,438.56,440.69,142298,449.34,453.035,438.56,440.69,142298,0.0,1.0
2022-11-09,445.55,454.37,439.85,445.65,126806,445.55,454.37,439.85,445.65,126806,0.0,1.0
2022-11-10,490.1,491.12,464.0,465.88,173181,490.1,491.12,464.0,465.88,173181,0.0,1.0
2022-11-11,521.7,532.25,491.94,495.18,191592,521.7,532.25,491.94,495.18,191592,0.0,1.0
2022-11-14,503.06,516.01,497.61,515.0,189800,503.06,516.01,497.61,515.0,189800,0.0,1.0
2022-11-15,495.75,519.0,491.48,510.6,150582,495.75,519.0,491.48,510.6,150582,0.0,1.0
2022-11-16,481.46,491.0,476.48,489.44,106678,481.46,491.0,476.48,489.44,106678,0.0,1.0
2022-11-17,475.66,478.66,461.9,462.84,69916,475.66,478.66,461.9,462.84,69916,0.0,1.0
2022-11-18,473.81,487.74,467.54,484.63,77053,473.81,487.74,467.54,484.63,77053,0.0,1.0
2022-11-21,474.22,478.92,463.52,467.32,80491,474.22,478.92,463.52,467.32,80491,0.0,1.0
2022-11-22,474.73,483.135,471.76,475.69,68302,474.73,483.135,471.76,475.69,68302,0.0,1.0
2022-11-23,480.07,484.2325,464.95,474.52,42422,480.07,484.2325,464.95,474.52,42422,0.0,1.0
2022-11-25,477.99,483.56,475.93,475.93,44804,477.99,483.56,475.93,475.93,44804,0.0,1.0
2022-11-28,466.11,478.61,464.49,475.21,58586,466.11,478.61,464.49,475.21,58586,0.0,1.0
2022-11-29,471.31,475.4,463.75,464.7,59436,471.31,475.4,463.75,464.7,59436,0.0,1.0
2022-11-30,473.96,476.5,459.73,471.09,75758,473.96,476.5,459.73,471.09,75758,0.0,1.0
2022-12-01,474.43,477.265,463.9839,470.84,81360,474.43,477.265,463.9839,470.84,81360,0.0,1.0
2022-12-02,474.19,481.98,469.37,470.15,52737,474.19,481.98,469.37,470.15,52737,0.0,1.0
2022-12-05,460.83,468.96,457.38,468.96,57383,460.83,468.96,457.38,468.96,57383,0.0,1.0
2022-12-06,457.75,460.0,445.915,460.0,88922,457.75,460.0,445.915,460.0,88922,0.0,1.0
2022-12-07,440.68,459.88,439.0,459.88,173917,440.68,459.88,439.0,459.88,173917,0.0,1.0
2022-12-08,455.0,455.8,440.313,444.0,85628,455.0,455.8,440.313,444.0,85628,0.0,1.0
2022-12-09,463.8,471.19,454.35,454.35,86620,463.8,471.19,454.35,454.35,86620,0.0,1.0
2022-12-12,463.95,471.14,462.0,463.8,65793,463.95,471.14,462.0,463.8,65793,0.0,1.0
2022-12-13,459.74,488.489,452.57,482.82,110446,459.74,488.489,452.57,482.82,110446,0.0,1.0
2022-12-14,452.92,460.48,445.82,456.51,44954,452.92,460.48,445.82,456.51,44954,0.0,1.0
2022-12-15,452.54,455.95,442.29,445.57,104210,452.54,455.95,442.29,445.57,104210,0.0,1.0
2022-12-16,442.72,452.64,440.0,445.45,152181,442.72,452.64,440.0,445.45,152181,0.0,1.0
2022-12-19,440.0,445.59,439.44,443.0,127416,440.0,445.59,439.44,443.0,127416,0.0,1.0
2022-12-20,440.1,452.35,436.54,440.92,116949,440.1,452.35,436.54,440.92,116949,0.0,1.0
2022-12-21,463.21,464.4,444.62,444.62,135256,463.21,464.4,444.62,444.62,135256,0.0,1.0
2022-12-22,442.47,449.99,439.6775,449.54,144978,442.47,449.99,439.6775,449.54,144978,0.0,1.0
2022-12-23,465.23,467.335,440.05,440.05,104018,465.23,467.335,440.05,440.05,104018,0.0,1.0
2022-12-27,464.74,471.71,460.8562,468.07,89307,464.74,471.71,460.8562,468.07,89307,0.0,1.0
2022-12-28,463.68,467.585,457.9,462.6,103671,463.68,467.585,457.9,462.6,103671,0.0,1.0
2022-12-29,476.15,476.19,464.96,470.14,49583,476.15,476.19,464.96,470.14,49583,0.0,1.0
2022-12-30,474.4,476.36,465.54,469.43,77079,474.4,476.36,465.54,469.43,77079,0.0,1.0
2023-01-03,456.48,487.4299,456.48,477.28,101227,456.48,487.4299,456.48,477.28,101227,0.0,1.0
2023-01-04,403.49,467.57,391.2201,456.18,482745,403.49,467.57,391.2201,456.18,482745,0.0,1.0
2023-01-05,378.22,398.11,358.0,398.11,406247,378.22,398.11,358.0,398.11,406247,0.0,1.0
2023-01-06,402.28,410.0,379.4901,384.36,164220,402.28,410.0,379.4901,384.36,164220,0.0,1.0
2023-01-09,396.13,407.54,394.91,402.81,182831,396.13,407.54,394.91,402.81,182831,0.0,1.0
2023-01-10,397.15,398.13,385.57,391.5,94106,397.15,398.13,385.57,391.5,94106,0.0,1.0
2023-01-11,396.56,410.29,393.04,397.6,151086,396.56,410.29,393.04,397.6,151086,0.0,1.0
2023-01-12,418.47,418.69,390.6,399.98,129330,418.47,418.69,390.6,399.98,129330,0.0,1.0
2023-01-13,410.9,414.56,402.23,407.11,184500,410.9,414.56,402.23,407.11,184500,0.0,1.0
2023-01-17,396.25,412.35,392.885,408.21,129217,396.25,412.35,392.885,408.21,129217,0.0,1.0
2023-01-18,392.575,411.09,391.295,400.87,92608,392.575,411.09,391.295,400.87,92608,0.0,1.0
2023-01-19,381.43,390.45,369.13,381.46,132524,381.43,390.45,369.13,381.46,132524,0.0,1.0
2023-01-20,405.99,411.33,381.55,381.59,187629,405.99,411.33,381.55,381.59,187629,0.0,1.0
2023-01-23,441.72,443.4,400.58,405.46,233803,441.72,443.4,400.58,405.46,233803,0.0,1.0
2023-01-24,439.73,457.93,436.09,440.84,96014,439.73,457.93,436.09,440.84,96014,0.0,1.0
2023-01-25,448.9,451.0,430.77,435.4,87774,448.9,451.0,430.77,435.4,87774,0.0,1.0
2023-01-26,455.95,459.19,443.45,456.32,102538,455.95,459.19,443.45,456.32,102538,0.0,1.0
2023-01-27,472.15,473.25,455.46,455.46,110114,472.15,473.25,455.46,455.46,110114,0.0,1.0
2023-01-30,448.75,472.0,448.74,468.7,128071,448.75,472.0,448.74,468.7,128071,0.0,1.0
2023-01-31,462.64,467.46,450.69,457.29,114444,462.64,467.46,450.69,457.29,114444,0.0,1.0
2023-02-01,526.08,528.465,470.89,470.89,383691,526.08,528.465,470.89,470.89,383691,0.0,1.0
2023-02-02,548.99,572.12,520.14,536.2,315562,548.99,572.12,520.14,536.2,315562,0.0,1.0
2023-02-03,527.93,536.9,518.13,535.01,206989,527.93,536.9,518.13,535.01,206989,0.0,1.0
2023-02-06,511.35,525.76,503.84,516.11,149231,511.35,525.76,503.84,516.11,149231,0.0,1.0
2023-02-07,505.49,512.3299,491.6,506.34,129988,505.49,512.3299,491.6,506.34,129988,0.0,1.0
2023-02-08,482.9,507.09,482.15,506.06,119457,482.9,507.09,482.15,506.06,119457,0.0,1.0
2023-02-09,484.23,493.5,482.32,485.87,112579,484.23,493.5,482.32,485.87,112579,0.0,1.0
2023-02-10,463.91,484.425,460.53,478.09,132874,463.91,484.425,460.53,478.09,132874,0.0,1.0
2023-02-13,493.52,493.94,458.35,463.91,101616,493.52,493.94,458.35,463.91,101616,0.0,1.0
2023-02-14,487.9,491.825,475.01,487.4,109717,487.9,491.825,475.01,487.4,109717,0.0,1.0
2023-02-15,488.31,492.99,475.35,480.36,82885,488.31,492.99,475.35,480.36,82885,0.0,1.0
2023-02-16,479.67,489.065,477.0,477.0,97803,479.67,489.065,477.0,477.0,97803,0.0,1.0
2023-02-17,468.11,478.87,463.35,474.31,89889,468.11,478.87,463.35,474.31,89889,0.0,1.0
2023-02-21,453.65,462.99,448.7,458.0,69565,453.65,462.99,448.7,458.0,69565,0.0,1.0
2023-02-22,456.37,459.6,451.1,453.02,71094,456.37,459.6,451.1,453.02,71094,0.0,1.0
2023-02-23,457.51,461.91,447.58,461.91,80872,457.51,461.91,447.58,461.91,80872,0.0,1.0
2023-02-24,450.06,456.52,441.81,448.53,88673,450.06,456.52,441.81,448.53,88673,0.0,1.0
2023-02-27,442.21,457.6,440.93,453.23,111698,442.21,457.6,440.93,453.23,111698,0.0,1.0
2023-02-28,444.34,455.68,439.11,444.21,83319,444.34,455.68,439.11,444.21,83319,0.0,1.0
2023-03-01,444.24,451.73,439.31,439.31,70230,444.24,451.73,439.31,439.31,70230,0.0,1.0
2023-03-02,448.82,451.57,434.7,440.33,58426,448.82,451.57,434.7,440.33,58426,0.0,1.0
2023-03-03,449.85,453.63,445.37,450.21,47353,449.85,453.63,445.37,450.21,47353,0.0,1.0
2023-03-06,446.68,458.41,445.04,450.39,59867,446.68,458.41,445.04,450.39,59867,0.0,1.0
2023-03-07,441.23,452.77,440.1,446.68,76778,441.23,452.77,440.1,446.68,76778,0.0,1.0
2023-03-08,443.53,453.8699,435.97,441.23,62081,443.53,453.8699,435.97,441.23,62081,0.0,1.0
2023-03-09,427.1,450.74,426.64,448.72,77463,427.1,450.74,426.64,448.72,77463,0.0,1.0
2023-03-10,416.51,430.0,405.34,423.06,118537,416.51,430.0,405.34,423.06,118537,0.0,1.0
2023-03-13,403.43,427.8235,387.7,407.48,109327,403.43,427.8235,387.7,407.48,109327,0.0,1.0
2023-03-14,406.04,426.87,404.05,415.34,148097,406.04,426.87,404.05,415.34,148097,0.0,1.0
2023-03-15,401.92,403.29,391.085,397.39,90755,401.92,403.29,391.085,397.39,90755,0.0,1.0
2023-03-16,405.65,413.5,384.6422,396.41,66932,405.65,413.5,384.6422,396.41,66932,0.0,1.0
2023-03-17,395.94,408.64,388.6375,400.61,137504,395.94,408.64,388.6375,400.61,137504,0.0,1.0
2023-03-20,408.79,410.97,394.8,396.1,200534,408.79,410.97,394.8,396.1,200534,0.0,1.0
2023-03-21,415.39,436.8,413.93,417.94,97977,415.39,436.8,413.93,417.94,97977,0.0,1.0
2023-03-22,408.99,423.07,408.74,417.97,58297,408.99,423.07,408.74,417.97,58297,0.0,1.0
2023-03-23,401.74,417.45,397.01,413.29,56415,401.74,417.45,397.01,413.29,56415,0.0,1.0
2023-03-24,405.73,406.26,392.07,397.69,53019,405.73,406.26,392.07,397.69,53019,0.0,1.0
2023-03-27,410.17,413.555,405.92,411.24,43961,410.17,413.555,405.92,411.24,43961,0.0,1.0
2023-03-28,413.18,413.995,405.0,410.17,52796,413.18,413.995,405.0,410.17,52796,0.0,1.0
2023-03-29,425.07,426.52,418.43,422.36,45682,425.07,426.52,418.43,422.36,45682,0.0,1.0
2023-03-30,424.95,432.53,423.38,428.62,38969,424.95,432.53,423.38,428.62,38969,0.0,1.0
2023-03-31,436.04,436.61,426.59,427.82,46846,436.04,436.61,426.59,427.82,46846,0.0,1.0
2023-04-03,433.27,443.72,427.09,434.56,69838,433.27,443.72,427.09,434.56,69838,0.0,1.0
2023-04-04,425.67,431.97,422.52,431.97,51637,425.67,431.97,422.52,431.97,51637,0.0,1.0
2023-04-05,427.38,428.2,422.25,426.01,66034,427.38,428.2,422.25,426.01,66034,0.0,1.0
2023-04-06,427.57,432.8,421.96,421.96,31143,427.57,432.8,421.96,421.96,31143,0.0,1.0
2023-04-10,433.41,434.74,422.8,422.8,23779,433.41,434.74,422.8,422.8,23779,0.0,1.0
2023-04-11,456.16,457.89,436.0,438.38,75143,456.16,457.89,436.0,438.38,75143,0.0,1.0
2023-04-12,463.24,468.575,455.33,458.83,84513,463.24,468.575,455.33,458.83,84513,0.0,1.0
2023-04-13,478.59,488.62,466.02,469.14,86815,478.59,488.62,466.02,469.14,86815,0.0,1.0
2023-04-14,478.45,488.4,474.34,478.59,57238,478.45,488.4,474.34,478.59,57238,0.0,1.0
2023-04-17,484.35,490.89,478.65,481.93,67443,484.35,490.89,478.65,481.93,67443,0.0,1.0
2023-04-18,484.04,490.335,481.13,484.39,49763,484.04,490.335,481.13,484.39,49763,0.0,1.0
2023-04-19,498.48,509.0,473.57,480.13,130262,498.48,509.0,473.57,480.13,130262,0.0,1.0
2023-04-20,494.01,500.0,483.24,496.41,75324,494.01,500.0,483.24,496.41,75324,0.0,1.0
2023-04-21,490.57,498.83,485.425,498.83,59637,490.57,498.83,485.425,498.83,59637,0.0,1.0
2023-04-24,494.01,494.51,486.0,494.03,35879,494.01,494.51,486.0,494.03,35879,0.0,1.0
2023-04-25,476.01,491.72,475.13,491.72,50721,476.01,491.72,475.13,491.72,50721,0.0,1.0
2023-04-26,473.97,483.02,470.04,477.15,98028,473.97,483.02,470.04,477.15,98028,0.0,1.0
2023-04-27,479.89,485.07,476.38,476.38,65039,479.89,485.07,476.38,476.38,65039,0.0,1.0
2023-04-28,489.5,491.95,479.37,479.37,43263,489.5,491.95,479.37,479.37,43263,0.0,1.0
2023-05-01,498.73,507.435,490.3301,492.75,127808,498.73,507.435,490.3301,492.75,127808,0.0,1.0
2023-05-02,430.12,459.925,411.07,436.15,290095,430.12,459.925,411.07,436.15,290095,0.0,1.0
2023-05-03,450.98,456.9,429.05,429.05,89870,450.98,456.9,429.05,429.05,89870,0.0,1.0
2023-05-04,438.46,449.555,429.27,447.7,57901,438.46,449.555,429.27,447.7,57901,0.0,1.0
2023-05-05,450.27,453.97,440.96,448.62,39547,450.27,453.97,440.96,448.62,39547,0.0,1.0
2023-05-08,446.4,449.32,438.495,449.32,34976,446.4,449.32,438.495,449.32,34976,0.0,1.0
2023-05-09,437.6,447.39,436.675,443.92,57623,437.6,447.39,436.675,443.92,57623,0.0,1.0
2023-05-10,431.62,445.87,425.87,445.87,49719,431.62,445.87,425.87,445.87,49719,0.0,1.0
2023-05-11,429.59,433.02,426.69,426.69,28826,429.59,433.02,426.69,426.69,28826,0.0,1.0
2023-05-12,429.9,431.05,423.88,430.05,35973,429.9,431.05,423.88,430.05,35973,0.0,1.0
2023-05-15,437.85,437.91,431.74,433.07,33342,437.85,437.91,431.74,433.07,33342,0.0,1.0
2023-05-16,425.98,435.13,424.7,434.0,34156,425.98,435.13,424.7,434.0,34156,0.0,1.0
2023-05-17,436.87,436.88,424.16,425.6075,38445,436.87,436.88,424.16,425.6075,38445,0.0,1.0
2023-05-18,437.8,442.76,432.75,435.05,58708,437.8,442.76,432.75,435.05,58708,0.0,1.0
2023-05-19,435.19,442.0,429.02,441.84,41497,435.19,442.0,429.02,441.84,41497,0.0,1.0
2023-05-22,443.84,444.95,434.4225,434.8,57964,443.84,444.95,434.4225,434.8,57964,0.0,1.0
2023-05-23,441.19,455.0,439.19,443.84,61944,441.19,455.0,439.19,443.84,61944,0.0,1.0
2023-05-24,433.93,435.93,425.76,431.05,77705,433.93,435.93,425.76,431.05,77705,0.0,1.0
2023-05-25,434.26,438.36,430.9,435.27,38786,434.26,438.36,430.9,435.27,38786,0.0,1.0
2023-05-26,445.47,447.28,432.6525,437.0,43356,445.47,447.28,432.6525,437.0,43356,0.0,1.0
2023-05-30,458.98,458.98,446.0,446.0,53506,458.98,458.98,446.0,446.0,53506,0.0,1.0
2023-05-31,445.68,455.01,439.535,455.0,96524,445.68,455.01,439.535,455.0,96524,0.0,1.0
2023-06-01,449.24,457.615,437.0,442.68,71359,449.24,457.615,437.0,442.68,71359,0.0,1.0
2023-06-02,475.19,475.86,457.67,458.08,59924,475.19,475.86,457.67,458.08,59924,0.0,1.0
2023-06-05,477.62,479.91,461.6,477.55,113253,477.62,479.91,461.6,477.55,113253,0.0,1.0
2023-06-06,498.52,500.0,476.41,476.41,114413,498.52,500.0,476.41,476.41,114413,0.0,1.0
2023-06-07,512.31,513.34,499.39,501.11,88511,512.31,513.34,499.39,501.11,88511,0.0,1.0
2023-06-08,502.12,510.725,499.805,510.0,59247,502.12,510.725,499.805,510.0,59247,0.0,1.0
2023-06-09,498.0,507.2,493.34,503.74,51324,498.0,507.2,493.34,503.74,51324,0.0,1.0
2023-06-12,490.24,502.53,488.1536,498.33,47497,490.24,502.53,488.1536,498.33,47497,0.0,1.0
2023-06-13,505.66,509.27,497.79,501.1847,50900,505.66,509.27,497.79,501.1847,50900,0.0,1.0
2023-06-14,494.99,507.0,491.92,504.73,44686,494.99,507.0,491.92,504.73,44686,0.0,1.0
2023-06-15,508.94,510.95,485.945,491.69,66187,508.94,510.95,485.945,491.69,66187,0.0,1.0
2023-06-16,494.55,511.0,493.16,511.0,62122,494.55,511.0,493.16,511.0,62122,0.0,1.0
2023-06-20,492.0,493.47,485.0,489.49,48698,492.0,493.47,485.0,489.49,48698,0.0,1.0
2023-06-21,493.31,496.99,490.58,490.58,52155,493.31,496.99,490.58,490.58,52155,0.0,1.0
2023-06-22,494.13,496.14,483.99,488.58,44823,494.13,496.14,483.99,488.58,44823,0.0,1.0
2023-06-23,501.4,503.56,486.24,486.53,80264,501.4,503.56,486.24,486.53,80264,0.0,1.0
2023-06-26,488.06,506.13,486.64,500.77,51417,488.06,506.13,486.64,500.77,51417,0.0,1.0
2023-06-27,505.3,508.79,487.01,487.01,51883,505.3,508.79,487.01,487.01,51883,0.0,1.0
2023-06-28,505.47,509.7099,494.73,505.02,74230,505.47,509.7099,494.73,505.02,74230,0.0,1.0
2023-06-29,506.58,523.67,503.505,510.82,66372,506.58,523.67,503.505,510.82,66372,0.0,1.0
2023-06-30,507.93,514.3,500.65,511.81,80630,507.93,514.3,500.65,511.81,80630,0.0,1.0
2023-07-03,511.51,515.33,505.4,506.74,33782,511.51,515.33,505.4,506.74,33782,0.0,1.0
2023-07-05,504.6,509.41,503.36,504.64,49074,504.6,509.41,503.36,504.64,49074,0.0,1.0
2023-07-06,504.91,505.96,487.65,497.63,66805,504.91,505.96,487.65,497.63,66805,0.0,1.0
2023-07-07,511.77,524.77,506.14,506.14,58609,511.77,524.77,506.14,506.14,58609,0.0,1.0
2023-07-10,517.04,521.29,513.04,513.04,34489,517.04,521.29,513.04,513.04,34489,0.0,1.0
2023-07-11,531.83,537.795,514.94,514.94,58443,531.83,537.795,514.94,514.94,58443,0.0,1.0
2023-07-12,538.07,542.33,529.0,540.89,69178,538.07,542.33,529.0,540.89,69178,0.0,1.0
2023-07-13,545.59,546.78,536.32,537.01,60508,545.59,546.78,536.32,537.01,60508,0.0,1.0
2023-07-14,553.84,554.47,542.4,548.21,76446,553.84,554.47,542.4,548.21,76446,0.0,1.0
2023-07-17,553.65,556.83,548.54,549.3,65277,553.65,556.83,548.54,549.3,65277,0.0,1.0
2023-07-18,569.01,571.49,552.78,552.78,87770,569.01,571.49,552.78,552.78,87770,0.0,1.0
2023-07-19,573.28,576.05,562.14,571.32,106318,573.28,576.05,562.14,571.32,106318,0.0,1.0
2023-07-20,554.67,566.26,549.06,566.26,80468,554.67,566.26,549.06,566.26,80468,0.0,1.0
2023-07-21,546.69,559.89,542.16,559.89,64981,546.69,559.89,542.16,559.89,64981,0.0,1.0
2023-07-24,546.92,555.16,543.84,548.75,55534,546.92,555.16,543.84,548.75,55534,0.0,1.0
2023-07-25,550.69,553.01,545.39,546.47,111534,550.69,553.01,545.39,546.47,111534,0.0,1.0
2023-07-26,541.4,557.37,539.08,550.82,91584,541.4,557.37,539.08,550.82,91584,0.0,1.0
2023-07-27,540.08,550.06,538.255,545.2,49725,540.08,550.06,538.255,545.2,49725,0.0,1.0
2023-07-28,547.9,552.45,542.015,544.42,53908,547.9,552.45,542.015,544.42,53908,0.0,1.0
2023-07-31,556.6,557.17,545.2,545.2,72330,556.6,557.17,545.2,545.2,72330,0.0,1.0
2023-08-01,553.1,554.945,543.77,549.48,86009,553.1,554.945,543.77,549.48,86009,0.0,1.0
2023-08-02,483.48,515.0,462.52,515.0,264644,483.48,515.0,462.52,515.0,264644,0.0,1.0
2023-08-03,490.11,494.32,477.22,479.45,104147,490.11,494.32,477.22,479.45,104147,0.0,1.0
2023-08-04,498.31,502.85,487.81,490.16,53723,498.31,502.85,487.81,490.16,53723,0.0,1.0
2023-08-07,499.18,509.74,498.445,501.36,50222,499.18,509.74,498.445,501.36,50222,0.0,1.0
2023-08-08,505.04,509.23,487.85,495.22,53737,505.04,509.23,487.85,495.22,53737,0.0,1.0
2023-08-09,503.75,518.98,503.68,507.09,72457,503.75,518.98,503.68,507.09,72457,0.0,1.0
2023-08-10,496.65,506.0,496.63,504.51,54085,496.65,506.0,496.63,504.51,54085,0.0,1.0
2023-08-11,498.96,502.745,492.85,492.85,46844,498.96,502.745,492.85,492.85,46844,0.0,1.0
2023-08-14,493.5,496.7,487.56,496.7,62830,493.5,496.7,487.56,496.7,62830,0.0,1.0
2023-08-15,485.33,490.0,482.0,490.0,53910,485.33,490.0,482.0,490.0,53910,0.0,1.0
2023-08-16,477.99,486.74,474.985,482.66,71926,477.99,486.74,474.985,482.66,71926,0.0,1.0
2023-08-17,474.9,484.6,473.98,477.65,70310,474.9,484.6,473.98,477.65,70310,0.0,1.0
2023-08-18,481.14,484.17,469.02,469.02,82215,481.14,484.17,469.02,469.02,82215,0.0,1.0
2023-08-21,485.1,487.24,477.94,479.98,31141,485.1,487.24,477.94,479.98,31141,0.0,1.0
2023-08-22,472.62,487.09,470.785,487.09,94080,472.62,487.09,470.785,487.09,94080,0.0,1.0
2023-08-23,487.99,488.28,476.005,476.37,65445,487.99,488.28,476.005,476.37,65445,0.0,1.0
2023-08-24,493.14,495.445,486.36,488.59,59244,493.14,495.445,486.36,488.59,59244,0.0,1.0
2023-08-25,497.75,501.1,488.065,497.95,76232,497.75,501.1,488.065,497.95,76232,0.0,1.0
2023-08-28,493.33,503.33,490.8,497.29,110945,493.33,503.33,490.8,497.29,110945,0.0,1.0
2023-08-29,500.21,501.03,493.44,495.0,66681,500.21,501.03,493.44,495.0,66681,0.0,1.0
2023-08-30,502.03,502.4,498.41,499.26,36254,502.03,502.4,498.41,499.26,36254,0.0,1.0
2023-08-31,501.77,509.975,499.77,507.85,41830,501.77,509.975,499.77,507.85,41830,0.0,1.0
2023-09-01,498.65,509.33,498.0,505.07,56134,498.65,509.33,498.0,505.07,56134,0.0,1.0
2023-09-05,500.31,504.05,493.28,498.25,65265,500.31,504.05,493.28,498.25,65265,0.0,1.0
2023-09-06,499.93,501.61,491.81,498.76,69888,499.93,501.61,491.81,498.76,69888,0.0,1.0
2023-09-07,484.48,491.33,484.26,489.88,97969,484.48,491.33,484.26,489.88,97969,0.0,1.0
2023-09-08,485.3,488.105,481.34,481.5,73450,485.3,488.105,481.34,481.5,73450,0.0,1.0
2023-09-11,489.72,493.65,486.83,487.56,56264,489.72,493.65,486.83,487.56,56264,0.0,1.0
2023-09-12,498.95,500.7025,489.925,491.57,35886,498.95,500.7025,489.925,491.57,35886,0.0,1.0
2023-09-13,505.62,506.02,492.87,492.87,65037,505.62,506.02,492.87,492.87,65037,0.0,1.0
2023-09-14,510.19,513.31,506.0,509.01,52619,510.19,513.31,506.0,509.01,52619,0.0,1.0
2023-09-15,504.17,512.99,503.355,508.89,57644,504.17,512.99,503.355,508.89,57644,0.0,1.0
2023-09-18,492.41,507.44,492.41,507.44,26039,492.41,507.44,492.41,507.44,26039,0.0,1.0
2023-09-19,487.39,495.0,487.22,492.26,25113,487.39,495.0,487.22,492.26,25113,0.0,1.0
2023-09-20,484.61,492.28,482.68,486.26,35802,484.61,492.28,482.68,486.26,35802,0.0,1.0
2023-09-21,473.29,482.35,473.29,481.79,34118,473.29,482.35,473.29,481.79,34118,0.0,1.0
2023-09-22,470.17,476.87,469.2,471.64,42632,470.17,476.87,469.2,471.64,42632,0.0,1.0
2023-09-25,469.48,473.85,465.02,465.61,74141,469.48,473.85,465.02,465.61,74141,0.0,1.0
2023-09-26,465.65,468.7,457.28,468.7,59393,465.65,468.7,457.28,468.7,59393,0.0,1.0
2023-09-27,476.82,479.52,469.47,473.94,39444,476.82,479.52,469.47,473.94,39444,0.0,1.0
2023-09-28,466.74,479.38,461.9,476.0,51612,466.74,479.38,461.9,476.0,51612,0.0,1.0
2023-09-29,460.12,473.0,458.685,469.43,38278,460.12,473.0,458.685,469.43,38278,0.0,1.0
2023-10-02,456.79,465.24,449.67,461.4,83093,456.79,465.24,449.67,461.4,83093,0.0,1.0
2023-10-03,434.87,455.02,431.95,455.02,80278,434.87,455.02,431.95,455.02,80278,0.0,1.0
2023-10-04,433.4,435.0,427.05,435.0,78979,433.4,435.0,427.05,435.0,78979,0.0,1.0
2023-10-05,434.14,439.7,420.55,435.99,54833,434.14,439.7,420.55,435.99,54833,0.0,1.0
2023-10-06,431.4,442.29,427.095,429.43,54332,431.4,442.29,427.095,429.43,54332,0.0,1.0
2023-10-09,433.77,435.03,429.53,431.08,38325,433.77,435.03,429.53,431.08,38325,0.0,1.0
2023-10-10,437.33,445.64,432.87,432.87,39456,437.33,445.64,432.87,432.87,39456,0.0,1.0
2023-10-11,436.14,443.43,430.01,435.89,59959,436.14,443.43,430.01,435.89,59959,0.0,1.0
2023-10-12,429.19,436.0,424.78,436.0,59491,429.19,436.0,424.78,436.0,59491,0.0,1.0
2023-10-13,422.93,432.32,420.94,432.32,51952,422.93,432.32,420.94,432.32,51952,0.0,1.0
2023-10-16,431.27,432.06,425.0,426.5,33051,431.27,432.06,425.0,426.5,33051,0.0,1.0
2023-10-17,440.12,440.93,429.77,429.77,55302,440.12,440.93,429.77,429.77,55302,0.0,1.0
2023-10-18,426.38,437.03,425.66,437.03,41114,426.38,437.03,425.66,437.03,41114,0.0,1.0
2023-10-19,418.48,424.87,417.03,422.88,41127,418.48,424.87,417.03,422.88,41127,0.0,1.0
2023-10-20,415.51,418.215,408.8,414.365,54975,415.51,418.215,408.8,414.365,54975,0.0,1.0
2023-10-23,411.73,421.72,408.11,410.64,52716,411.73,421.72,408.11,410.64,52716,0.0,1.0
2023-10-24,409.27,421.0,406.0,412.35,68493,409.27,421.0,406.0,412.35,68493,0.0,1.0
2023-10-25,410.22,414.74,400.68,410.03,85410,410.22,414.74,400.68,410.03,85410,0.0,1.0
2023-10-26,410.92,412.8,405.76,411.09,59836,410.92,412.8,405.76,411.09,59836,0.0,1.0
2023-10-27,404.59,412.39,403.78,411.0,72766,404.59,412.39,403.78,411.0,72766,0.0,1.0
2023-10-30,397.06,415.3165,394.01,415.3165,80549,397.06,415.3165,394.01,415.3165,80549,0.0,1.0
2023-10-31,402.43,408.87,379.77,395.0,146205,402.43,408.87,379.77,395.0,146205,0.0,1.0
2023-11-01,415.42,418.5,400.295,400.52,91580,415.42,418.5,400.295,400.52,91580,0.0,1.0
2023-11-02,436.25,437.49,420.34,422.78,84929,436.25,437.49,420.34,422.78,84929,0.0,1.0
2023-11-03,443.35,459.66,439.0,439.16,69317,443.35,459.66,439.0,439.16,69317,0.0,1.0
2023-11-06,430.06,444.33,422.68,444.33,60615,430.06,444.33,422.68,444.33,60615,0.0,1.0
2023-11-07,426.52,433.9,422.01,429.35,51246,426.52,433.9,422.01,429.35,51246,0.0,1.0
2023-11-08,420.19,426.52,419.23,426.52,35014,420.19,426.52,419.23,426.52,35014,0.0,1.0
2023-11-09,410.32,419.67,410.29,418.32,42347,410.32,419.67,410.29,418.32,42347,0.0,1.0
2023-11-10,411.53,416.395,407.275,415.0,24556,411.53,416.395,407.275,415.0,24556,0.0,1.0
2023-11-13,407.83,412.23,406.53,411.75,23804,407.83,412.23,406.53,411.75,23804,0.0,1.0
2023-11-14,436.6,436.6,418.0,418.3,63319,436.6,436.6,418.0,418.3,63319,0.0,1.0
2023-11-15,449.82,453.03,444.57,449.18,94388,449.82,453.03,444.57,449.18,94388,0.0,1.0
2023-11-16,430.12,448.46,427.89,448.46,36593,430.12,448.46,427.89,448.46,36593,0.0,1.0
2023-11-17,435.21,438.73,433.94,433.94,25690,435.21,438.73,433.94,433.94,25690,0.0,1.0
2023-11-20,439.9,441.705,433.94,433.94,23519,439.9,441.705,433.94,433.94,23519,0.0,1.0
2023-11-21,426.92,439.24,423.38,439.24,36998,426.92,439.24,423.38,439.24,36998,0.0,1.0
2023-11-22,431.94,433.42,428.0,429.78,18541,431.94,433.42,428.0,429.78,18541,0.0,1.0
2023-11-24,435.33,438.26,430.85,430.85,20699,435.33,438.26,430.85,430.85,20699,0.0,1.0
2023-11-27,434.44,437.51,431.81,436.64,48058,434.44,437.51,431.81,436.64,48058,0.0,1.0
2023-11-28,440.23,443.8,432.12,433.3,38453,440.23,443.8,432.12,433.3,38453,0.0,1.0
2023-11-29,450.85,455.6,439.42,439.42,78556,450.85,455.6,439.42,439.42,78556,0.0,1.0
2023-11-30,457.0,457.965,449.02,451.3,89430,457.0,457.965,449.02,451.3,89430,0.0,1.0
2023-12-01,473.9,480.425,453.0,457.13,73269,473.9,480.425,453.0,457.13,73269,0.0,1.0
2023-12-04,460.29,476.0,457.01,469.99,69754,460.29,476.0,457.01,469.99,69754,0.0,1.0
2023-12-05,446.47,449.95,434.435,449.95,62690,446.47,449.95,434.435,449.95,62690,0.0,1.0
2023-12-06,447.86,467.0,446.33,452.45,37903,447.86,467.0,446.33,452.45,37903,0.0,1.0
2023-12-07,455.73,456.91,448.01,448.01,47120,455.73,456.91,448.01,448.01,47120,0.0,1.0
2023-12-08,461.07,462.83,452.21,454.47,44955,461.07,462.83,452.21,454.47,44955,0.0,1.0
2023-12-11,464.56,467.94,455.56,455.56,34121,464.56,467.94,455.56,455.56,34121,0.0,1.0
2023-12-12,467.98,472.445,464.24,465.57,58660,467.98,472.445,464.24,465.57,58660,0.0,1.0
2023-12-13,499.65,505.27,468.415,470.86,95340,499.65,505.27,468.415,470.86,95340,0.0,1.0
2023-12-14,517.24,524.59,506.88,506.88,140753,517.24,524.59,506.88,506.88,140753,0.0,1.0
2023-12-15,511.71,515.77,499.845,515.77,117383,511.71,515.77,499.845,515.77,117383,0.0,1.0
2023-12-18,506.23,519.11,503.8,514.67,53854,506.23,519.11,503.8,514.67,53854,0.0,1.0
2023-12-19,516.02,519.3,506.07,506.07,59147,516.02,519.3,506.07,506.07,59147,0.0,1.0
2023-12-20,509.67,522.68,509.67,514.6,67900,509.67,522.68,509.67,514.6,67900,0.0,1.0
2023-12-21,524.82,527.115,513.69,513.69,41778,524.82,527.115,513.69,513.69,41778,0.0,1.0
2023-12-22,528.12,528.67,521.9,523.46,51223,528.12,528.67,521.9,523.46,51223,0.0,1.0
2023-12-26,535.45,535.84,529.25,532.365,33566,535.45,535.84,529.25,532.365,33566,0.0,1.0
2023-12-27,535.38,538.82,531.915,535.0,35476,535.38,538.82,531.915,535.0,35476,0.0,1.0
2023-12-28,534.21,537.82,529.35,535.38,66944,534.21,537.82,529.35,535.38,66944,0.0,1.0
2023-12-29,532.73,537.2831,527.08,533.35,81673,532.73,537.2831,527.08,533.35,81673,0.0,1.0
2024-01-02,540.11,541.4104,522.81,523.54,71618,540.11,541.4104,522.81,523.54,71618,0.0,1.0
2024-01-03,522.21,533.0,520.87,531.58,70579,522.21,533.0,520.87,531.58,70579,0.0,1.0
2024-01-04,521.15,525.99,518.75,522.0,47400,521.15,525.99,518.75,522.0,47400,0.0,1.0
2024-01-05,534.27,537.415,517.615,520.0,101370,534.27,537.415,517.615,520.0,101370,0.0,1.0
2024-01-08,539.39,544.2734,534.78,534.78,68226,539.39,544.2734,534.78,534.78,68226,0.0,1.0
2024-01-09,533.96,539.06,531.21,531.22,70149,533.96,539.06,531.21,531.22,70149,0.0,1.0
2024-01-10,538.06,538.34,532.65,533.96,74948,538.06,538.34,532.65,533.96,74948,0.0,1.0
2024-01-11,535.7,540.8897,530.47,538.06,70107,535.7,540.8897,530.47,538.06,70107,0.0,1.0
2024-01-12,523.99,539.64,521.74,537.28,81266,523.99,539.64,521.74,537.28,81266,0.0,1.0
2024-01-16,521.25,524.745,514.585,519.4,49851,521.25,524.745,514.585,519.4,49851,0.0,1.0
2024-01-17,516.26,517.04,510.52,513.0,57016,516.26,517.04,510.52,513.0,57016,0.0,1.0
2024-01-18,516.43,518.23,508.14,518.23,53971,516.43,518.23,508.14,518.23,53971,0.0,1.0
2024-01-19,531.75,534.67,516.0454,520.72,77231,531.75,534.67,516.0454,520.72,77231,0.0,1.0
2024-01-22,538.9,549.995,533.14,538.71,96539,538.9,549.995,533.14,538.71,96539,0.0,1.0
2024-01-23,544.03,547.065,533.97,543.4,71873,544.03,547.065,533.97,543.4,71873,0.0,1.0
2024-01-24,549.2,554.92,546.98,547.09,65359,549.2,554.92,546.98,547.09,65359,0.0,1.0
2024-01-25,550.67,559.7,548.5394,556.58,47878,550.67,559.7,548.5394,556.58,47878,0.0,1.0
2024-01-26,550.52,556.12,549.3,551.01,48409,550.52,556.12,549.3,551.01,48409,0.0,1.0
2024-01-29,557.62,558.34,545.17,551.83,96140,557.62,558.34,545.17,551.83,96140,0.0,1.0
2024-01-30,554.32,557.07,552.07,556.57,49937,554.32,557.07,552.07,556.57,49937,0.0,1.0
2024-01-31,541.07,558.316,539.11,552.63,99697,541.07,558.316,539.11,552.63,99697,0.0,1.0
2024-02-01,581.39,616.66,568.0,568.0,205075,581.39,616.66,568.0,568.0,205075,0.0,1.0
2024-02-02,582.42,591.39,575.34,579.98,114496,582.42,591.39,575.34,579.98,114496,0.0,1.0
2024-02-05,564.85,575.6,559.145,575.6,88082,564.85,575.6,559.145,575.6,88082,0.0,1.0
2024-02-06,554.51,570.96,548.66,566.38,66088,554.51,570.96,548.66,566.38,66088,0.0,1.0
2024-02-07,551.48,558.84,541.0,557.28,74464,551.48,558.84,541.0,557.28,74464,0.0,1.0
2024-02-08,555.93,557.5901,547.63,547.63,43111,555.93,557.5901,547.63,547.63,43111,0.0,1.0
2024-02-09,551.87,559.68,549.21,556.84,48592,551.87,559.68,549.21,556.84,48592,0.0,1.0
2024-02-12,560.83,566.99,555.205,555.205,52633,560.83,566.99,555.205,555.205,52633,0.0,1.0
2024-02-13,555.65,562.46,547.04,548.0,70874,555.65,562.46,547.04,548.0,70874,0.0,1.0
2024-02-14,556.52,562.76,555.06,561.0,43425,556.52,562.76,555.06,561.0,43425,0.0,1.0
2024-02-15,566.38,577.84,561.155,562.74,47696,566.38,577.84,561.155,562.74,47696,0.0,1.0
2024-02-16,561.14,570.965,560.51,566.38,39483,561.14,570.965,560.51,566.38,39483,0.0,1.0
2024-02-20,550.31,563.425,546.785,553.34,80044,550.31,563.425,546.785,553.34,80044,0.0,1.0
2024-02-21,548.83,551.1,544.98,550.3,87380,548.83,551.1,544.98,550.3,87380,0.0,1.0
2024-02-22,549.48,555.19,548.6,549.78,40158,549.48,555.19,548.6,549.78,40158,0.0,1.0
2024-02-23,550.77,556.05,548.54,553.0,71446,550.77,556.05,548.54,553.0,71446,0.0,1.0
2024-02-26,543.11,557.54,541.805,552.39,72438,543.11,557.54,541.805,552.39,72438,0.0,1.0
2024-02-27,552.3,553.515,541.56,541.56,53460,552.3,553.515,541.56,541.56,53460,0.0,1.0
2024-02-28,549.43,557.835,548.57,549.29,78690,549.43,557.835,548.57,549.29,78690,0.0,1.0
2024-02-29,553.6,555.84,550.74,554.02,88869,553.6,555.84,550.74,554.02,88869,0.0,1.0
2024-03-01,552.0,556.33,548.8,550.45,94803,552.0,556.33,548.8,550.45,94803,0.0,1.0
2024-03-04,545.81,554.9,544.53,549.62,90080,545.81,554.9,544.53,549.62,90080,0.0,1.0
2024-03-05,548.13,552.88,540.85,540.85,79449,548.13,552.88,540.85,540.85,79449,0.0,1.0
2024-03-06,549.85,557.39,548.945,550.53,50338,549.85,557.39,548.945,550.53,50338,0.0,1.0
2024-03-07,561.68,563.115,549.11,553.0,91179,561.68,563.115,549.11,553.0,91179,0.0,1.0
2024-03-08,556.51,564.22,555.55,562.53,52413,556.51,564.22,555.55,562.53,52413,0.0,1.0
2024-03-11,550.27,559.67,548.43,556.85,53741,550.27,559.67,548.43,556.85,53741,0.0,1.0
2024-03-12,555.09,556.26,545.29,547.65,58191,555.09,556.26,545.29,547.65,58191,0.0,1.0
2024-03-13,555.3,560.91,551.95,556.61,57712,555.3,560.91,551.95,556.61,57712,0.0,1.0
2024-03-14,550.6,555.1,547.17,550.53,52882,550.6,555.1,547.17,550.53,52882,0.0,1.0
2024-03-15,548.99,555.27,547.82,549.75,53812,548.99,555.27,547.82,549.75,53812,0.0,1.0
2024-03-18,547.95,553.035,546.38,551.61,50011,547.95,553.035,546.38,551.61,50011,0.0,1.0
2024-03-19,556.04,557.62,543.5,543.5,37538,556.04,557.62,543.5,543.5,37538,0.0,1.0
2024-03-20,562.0,569.72,552.71,552.71,49969,562.0,569.72,552.71,552.71,49969,0.0,1.0
2024-03-21,566.46,575.7,564.4,566.57,59781,566.46,575.7,564.4,566.57,59781,0.0,1.0
2024-03-22,554.11,569.55,552.495,566.37,57667,554.11,569.55,552.495,566.37,57667,0.0,1.0
2024-03-25,549.59,553.5,548.58,551.53,55351,549.59,553.5,548.58,551.53,55351,0.0,1.0
2024-03-26,551.13,554.4,549.065,554.4,57866,551.13,554.4,549.065,554.4,57866,0.0,1.0
2024-03-27,551.6,558.035,549.23,553.35,90643,551.6,558.035,549.23,553.35,90643,0.0,1.0
2024-03-28,551.55,555.985,549.3885,551.6,66617,551.55,555.985,549.3885,551.6,66617,0.0,1.0
2024-04-01,544.54,552.83,544.35,552.83,85652,544.54,552.83,544.35,552.83,85652,0.0,1.0
2024-04-02,535.74,538.06,534.33,537.25,74478,535.74,538.06,534.33,537.25,74478,0.0,1.0
2024-04-03,542.22,544.485,536.69,536.69,77659,542.22,544.485,536.69,536.69,77659,0.0,1.0
2024-04-04,535.2,549.6,535.2,543.91,53520,535.2,549.6,535.2,543.91,53520,0.0,1.0
2024-04-05,542.02,543.02,532.895,533.27,59898,542.02,543.02,532.895,533.27,59898,0.0,1.0
2024-04-08,556.75,557.15,544.0,544.0,80262,556.75,557.15,544.0,544.0,80262,0.0,1.0
2024-04-09,556.29,559.47,552.04,556.54,42217,556.29,559.47,552.04,556.54,42217,0.0,1.0
2024-04-10,543.8,552.44,540.29,543.91,74586,543.8,552.44,540.29,543.91,74586,0.0,1.0
2024-04-11,572.49,573.92,544.69,544.69,100746,572.49,573.92,544.69,544.69,100746,0.0,1.0
2024-04-12,554.51,567.1,552.395,566.63,81421,554.51,567.1,552.395,566.63,81421,0.0,1.0
2024-04-15,547.4,560.64,545.4,557.23,61444,547.4,560.64,545.4,557.23,61444,0.0,1.0
2024-04-16,537.87,541.01,535.07,540.83,55571,537.87,541.01,535.07,540.83,55571,0.0,1.0
2024-04-17,532.55,545.08,531.8701,540.17,40225,532.55,545.08,531.8701,540.17,40225,0.0,1.0
2024-04-18,536.4,542.61,532.94,532.94,33094,536.4,542.61,532.94,532.94,33094,0.0,1.0
2024-04-19,535.48,544.485,533.315,537.94,56509,535.48,544.485,533.315,537.94,56509,0.0,1.0
2024-04-22,519.18,536.31,519.12,536.31,81307,519.18,536.31,519.12,536.31,81307,0.0,1.0
2024-04-23,522.26,527.525,518.2,518.2,34804,522.26,527.525,518.2,518.2,34804,0.0,1.0
2024-04-24,522.22,525.53,518.41,520.53,42435,522.22,525.53,518.41,520.53,42435,0.0,1.0
2024-04-25,515.52,517.47,506.57,516.14,46898,515.52,517.47,506.57,516.14,46898,0.0,1.0
2024-04-26,526.6,531.32,524.17,525.41,26859,526.6,531.32,524.17,525.41,26859,0.0,1.0
2024-04-29,529.0,537.23,527.2475,531.34,42586,529.0,537.23,527.2475,531.34,42586,0.0,1.0
2024-04-30,513.72,527.8,512.34,527.8,63729,513.72,527.8,512.34,527.8,63729,0.0,1.0
2024-05-01,492.58,505.42,482.98,490.535,170946,492.58,505.42,482.98,490.535,170946,0.0,1.0
2024-05-02,501.16,502.34,484.35,491.27,69876,501.16,502.34,484.35,491.27,69876,0.0,1.0
2024-05-03,506.28,511.33,503.405,507.41,50001,506.28,511.33,503.405,507.41,50001,0.0,1.0
2024-05-06,522.17,522.26,505.91,505.91,38867,522.17,522.26,505.91,505.91,38867,0.0,1.0
2024-05-07,528.6,530.26,525.15,525.15,39652,528.6,530.26,525.15,525.15,39652,0.0,1.0
2024-05-08,513.99,523.12,512.61,523.12,48974,513.99,523.12,512.61,523.12,48974,0.0,1.0
2024-05-09,523.82,523.82,514.52,517.1,23419,523.82,523.82,514.52,517.1,23419,0.0,1.0
2024-05-10,514.94,525.11,508.835,525.11,28372,514.94,525.11,508.835,525.11,28372,0.0,1.0
2024-05-13,518.2,528.41,517.585,521.0,45017,518.2,528.41,517.585,521.0,45017,0.0,1.0
2024-05-14,525.18,531.63,519.33,519.33,38489,525.18,531.63,519.33,519.33,38489,0.0,1.0
2024-05-15,519.88,531.06,516.91,528.96,36424,519.88,531.06,516.91,528.96,36424,0.0,1.0
2024-05-16,498.41,517.16,494.37,517.15,91390,498.41,517.16,494.37,517.15,91390,0.0,1.0
2024-05-17,497.0,500.0,492.0,497.01,58215,497.0,500.0,492.0,497.01,58215,0.0,1.0
2024-05-20,493.79,497.0,491.45,497.0,41261,493.79,497.0,491.45,497.0,41261,0.0,1.0
2024-05-21,493.48,497.09,490.99,494.37,45573,493.48,497.09,490.99,494.37,45573,0.0,1.0
2024-05-22,486.49,494.85,483.28,490.01,44137,486.49,494.85,483.28,490.01,44137,0.0,1.0
2024-05-23,476.01,485.31,473.7,485.31,45547,476.01,485.31,473.7,485.31,45547,0.0,1.0
2024-05-24,481.29,482.19,477.51,477.51,25259,481.29,482.19,477.51,477.51,25259,0.0,1.0
2024-05-28,485.72,493.23,484.04,484.04,39524,485.72,493.23,484.04,484.04,39524,0.0,1.0
2024-05-29,478.36,482.35,477.4,479.53,34778,478.36,482.35,477.4,479.53,34778,0.0,1.0
2024-05-30,487.39,491.3,478.38,480.23,27724,487.39,491.3,478.38,480.23,27724,0.0,1.0
2024-05-31,490.83,490.83,480.31,488.5,39089,490.83,490.83,480.31,488.5,39089,0.0,1.0
2024-06-03,486.81,494.35,482.885,494.35,34956,486.81,494.35,482.885,494.35,34956,0.0,1.0
2024-06-04,485.81,488.0,482.05,485.49,29839,485.81,488.0,482.05,485.49,29839,0.0,1.0
2024-06-05,494.62,496.31,485.0471,487.68,30988,494.62,496.31,485.0471,487.68,30988,0.0,1.0
2024-06-06,485.31,492.94,484.3,492.005,38944,485.31,492.94,484.3,492.005,38944,0.0,1.0
2024-06-07,479.72,485.81,476.69,481.46,38054,479.72,485.81,476.69,481.46,38054,0.0,1.0
2024-06-10,474.33,482.99,470.375,475.6,32730,474.33,482.99,470.375,475.6,32730,0.0,1.0
2024-06-11,470.51,475.285,469.19,470.0,28006,470.51,475.285,469.19,470.0,28006,0.0,1.0
2024-06-12,481.12,489.91,480.635,481.32,32860,481.12,489.91,480.635,481.32,32860,0.0,1.0
2024-06-13,475.06,482.0,471.485,481.62,38822,475.06,482.0,471.485,481.62,38822,0.0,1.0
2024-06-14,471.05,473.0,465.055,469.17,57879,471.05,473.0,465.055,469.17,57879,0.0,1.0
2024-06-17,482.92,483.51,471.05,471.05,31625,482.92,483.51,471.05,471.05,31625,0.0,1.0
2024-06-18,482.54,486.12,481.18,484.19,31033,482.54,486.12,481.18,484.19,31033,0.0,1.0
2024-06-20,485.17,485.2,480.375,481.65,21640,485.17,485.2,480.375,481.65,21640,0.0,1.0
2024-06-21,488.79,489.945,482.675,484.0,61622,488.79,489.945,482.675,484.0,61622,0.0,1.0
2024-06-24,490.42,494.79,489.99,494.0,31049,490.42,494.79,489.99,494.0,31049,0.0,1.0
2024-06-25,490.18,491.12,485.18,485.18,32731,490.18,491.12,485.18,485.18,32731,0.0,1.0
2024-06-26,497.0,498.0,487.21,487.21,32793,497.0,498.0,487.21,487.21,32793,0.0,1.0
2024-06-27,495.92,498.14,495.6,497.5,38883,495.92,498.14,495.6,497.5,38883,0.0,1.0
2024-06-28,514.68,516.5,498.0,498.0,202787,514.68,516.5,498.0,498.0,202787,0.0,1.0
2024-07-01,517.22,520.65,513.1,516.55,49011,517.22,520.65,513.1,516.55,49011,0.0,1.0
2024-07-02,522.5,522.5,513.69,517.435,80303,522.5,522.5,513.69,517.435,80303,0.0,1.0
2024-07-03,519.0,529.27,518.73,523.29,34908,519.0,529.27,518.73,523.29,34908,0.0,1.0
2024-07-05,521.56,522.25,512.28,514.57,89878,521.56,522.25,512.28,514.57,89878,0.0,1.0
2024-07-08,522.18,525.346,520.81,524.0,30738,522.18,525.346,520.81,524.0,30738,0.0,1.0
2024-07-09,523.96,526.66,521.83,523.97,25283,523.96,526.66,521.83,523.97,25283,0.0,1.0
2024-07-10,532.98,532.98,523.67,525.9,25666,532.98,532.98,523.67,525.9,25666,0.0,1.0
2024-07-11,560.29,563.18,539.64,539.64,44406,560.29,563.18,539.64,539.64,44406,0.0,1.0
2024-07-12,576.77,590.87,564.67,564.67,82101,576.77,590.87,564.67,564.67,82101,0.0,1.0
2024-07-15,584.96,592.81,578.0,578.0,45107,584.96,592.81,578.0,578.0,45107,0.0,1.0
2024-07-16,611.11,611.11,586.69,586.69,75047,611.11,611.11,586.69,586.69,75047,0.0,1.0
2024-07-17,606.95,614.955,599.72,607.36,55203,606.95,614.955,599.72,607.36,55203,0.0,1.0
2024-07-18,588.73,614.4,588.0,606.95,43529,588.73,614.4,588.0,606.95,43529,0.0,1.0
2024-07-19,582.43,591.295,581.3,588.37,40189,582.43,591.295,581.3,588.37,40189,0.0,1.0
2024-07-22,569.04,592.62,565.0,583.79,57423,569.04,592.62,565.0,583.79,57423,0.0,1.0
2024-07-23,559.27,568.835,558.33,566.31,48966,559.27,568.835,558.33,566.31,48966,0.0,1.0
2024-07-24,550.78,559.96,548.61,556.27,81941,550.78,559.96,548.61,556.27,81941,0.0,1.0
2024-07-25,573.93,574.95,551.95,552.22,81228,573.93,574.95,551.95,552.22,81228,0.0,1.0
2024-07-26,573.06,580.3,562.75,580.0,49248,573.06,580.3,562.75,580.0,49248,0.0,1.0
2024-07-29,567.04,571.75,559.375,571.75,37359,567.04,571.75,559.375,571.75,37359,0.0,1.0
2024-07-30,580.89,585.265,567.6,567.72,41948,580.89,585.265,567.6,567.72,41948,0.0,1.0
2024-07-31,574.9,590.5,565.33,580.74,69939,574.9,590.5,565.33,580.74,69939,0.0,1.0
2024-08-01,489.29,540.43,487.01,525.0,238979,489.29,540.43,487.01,525.0,238979,0.0,1.0
2024-08-02,480.02,488.6968,469.27,483.12,113772,480.02,488.6968,469.27,483.12,113772,0.0,1.0
2024-08-05,474.27,485.8,469.63,471.63,58296,474.27,485.8,469.63,471.63,58296,0.0,1.0
2024-08-06,470.77,484.505,468.915,475.38,84883,470.77,484.505,468.915,475.38,84883,0.0,1.0
2024-08-07,458.49,478.89,457.9,478.89,53063,458.49,478.89,457.9,478.89,53063,0.0,1.0
2024-08-08,463.13,471.465,462.21,463.73,39125,463.13,471.465,462.21,463.73,39125,0.0,1.0
2024-08-09,459.18,464.585,457.445,463.67,44761,459.18,464.585,457.445,463.67,44761,0.0,1.0
2024-08-12,444.03,461.48,441.835,461.48,57551,444.03,461.48,441.835,461.48,57551,0.0,1.0
2024-08-13,449.48,450.435,442.0,444.18,52088,449.48,450.435,442.0,444.18,52088,0.0,1.0
2024-08-14,444.2,453.19,443.58,450.72,28475,444.2,453.19,443.58,450.72,28475,0.0,1.0
2024-08-15,455.4,458.37,451.825,452.78,48778,455.4,458.37,451.825,452.78,48778,0.0,1.0
2024-08-16,457.97,459.52,451.0,453.26,48099,457.97,459.52,451.0,453.26,48099,0.0,1.0
2024-08-19,467.5,467.96,461.97,461.97,33969,467.5,467.96,461.97,461.97,33969,0.0,1.0
2024-08-20,463.59,475.93,460.11,467.01,29944,463.59,475.93,460.11,467.01,29944,0.0,1.0
2024-08-21,469.43,471.305,460.205,465.42,36648,469.43,471.305,460.205,465.42,36648,0.0,1.0
2024-08-22,467.99,474.0,465.698,469.09,36678,467.99,474.0,465.698,469.09,36678,0.0,1.0
2024-08-23,480.97,481.53,470.83,470.83,39606,480.97,481.53,470.83,470.83,39606,0.0,1.0
2024-08-26,476.5,490.79,476.5,482.23,28455,476.5,490.79,476.5,482.23,28455,0.0,1.0
2024-08-27,473.26,477.99,473.26,476.1,31686,473.26,477.99,473.26,476.1,31686,0.0,1.0
2024-08-28,473.73,476.76,471.44,472.2,24150,473.73,476.76,471.44,472.2,24150,0.0,1.0
2024-08-29,472.33,481.0,471.59,477.47,45382,472.33,481.0,471.59,477.47,45382,0.0,1.0
2024-08-30,466.53,476.05,461.0,473.68,47149,466.53,476.05,461.0,473.68,47149,0.0,1.0
2024-09-03,458.0,468.13,457.62,465.9,36648,458.0,468.13,457.62,465.9,36648,0.0,1.0
2024-09-04,452.44,462.76,449.69,458.0,41361,452.44,462.76,449.69,458.0,41361,0.0,1.0
2024-09-05,450.89,456.05,447.285,456.04,32249,450.89,456.05,447.285,456.04,32249,0.0,1.0
2024-09-06,442.17,451.5,440.41,450.24,28593,442.17,451.5,440.41,450.24,28593,0.0,1.0
2024-09-09,447.19,462.15,441.99,446.58,53142,447.19,462.15,441.99,446.58,53142,0.0,1.0
2024-09-10,423.87,442.5,409.22,442.5,138072,423.87,442.5,409.22,442.5,138072,0.0,1.0
2024-09-11,420.93,423.74,415.0,423.35,58565,420.93,423.74,415.0,423.35,58565,0.0,1.0
2024-09-12,421.39,430.85,418.81,422.76,37500,421.39,430.85,418.81,422.76,37500,0.0,1.0
2024-09-13,432.34,435.28,423.54,423.54,49164,432.34,435.28,423.54,423.54,49164,0.0,1.0
2024-09-16,436.16,440.98,433.89,433.97,32905,436.16,440.98,433.89,433.97,32905,0.0,1.0
2024-09-17,442.12,457.62,434.0,440.33,100842,442.12,457.62,434.0,440.33,100842,0.0,1.0
2024-09-18,450.1,458.39,440.6,445.55,68165,450.1,458.39,440.6,445.55,68165,0.0,1.0
2024-09-19,464.21,468.84,452.73,459.52,43854,464.21,468.84,452.73,459.52,43854,0.0,1.0
2024-09-20,453.56,463.14,449.77,463.14,79799,453.56,463.14,449.77,463.14,79799,0.0,1.0
2024-09-23,454.67,462.61,454.44,460.0,43240,454.67,462.61,454.44,460.0,43240,0.0,1.0
2024-09-24,447.62,458.61,446.415,458.61,30769,447.62,458.61,446.415,458.61,30769,0.0,1.0
2024-09-25,439.42,448.1,438.3,448.1,26190,439.42,448.1,438.3,448.1,26190,0.0,1.0
2024-09-26,441.36,443.68,434.435,438.98,43365,441.36,443.68,434.435,438.98,43365,0.0,1.0
2024-09-27,447.69,452.0,441.755,444.95,31080,447.69,452.0,441.755,444.95,31080,0.0,1.0
2024-09-30,443.42,451.09,432.84,443.43,82402,443.42,451.09,432.84,443.43,82402,0.0,1.0
2024-10-01,438.5,445.2,432.0001,445.2,36316,438.5,445.2,432.0001,445.2,36316,0.0,1.0
2024-10-02,434.93,438.49,431.765,438.49,23789,434.93,438.49,431.765,438.49,23789,0.0,1.0
2024-10-03,432.82,434.655,430.55,434.33,25690,432.82,434.655,430.55,434.33,25690,0.0,1.0
2024-10-04,442.8,450.74,439.37,441.02,24062,442.8,450.74,439.37,441.02,24062,0.0,1.0
2024-10-07,443.18,444.24,438.005,444.24,41484,443.18,444.24,438.005,444.24,41484,0.0,1.0
2024-10-08,443.45,448.195,437.94,440.89,36348,443.45,448.195,437.94,440.89,36348,0.0,1.0
2024-10-09,451.43,452.8,444.0,444.0,35642,451.43,452.8,444.0,444.0,35642,0.0,1.0
2024-10-10,454.83,455.79,446.0,446.45,33069,454.83,455.79,446.0,446.45,33069,0.0,1.0
2024-10-11,457.11,459.56,452.26,452.26,34297,457.11,459.56,452.26,452.26,34297,0.0,1.0
2024-10-14,458.57,467.66,450.7,458.0,58543,458.57,467.66,450.7,458.0,58543,0.0,1.0
2024-10-15,466.28,474.42,460.5,460.5,45958,466.28,474.42,460.5,460.5,45958,0.0,1.0
2024-10-16,480.9,483.25,472.68,472.68,43950,480.9,483.25,472.68,472.68,43950,0.0,1.0
2024-10-17,475.55,480.9,474.185,480.9,27802,475.55,480.9,474.185,480.9,27802,0.0,1.0
2024-10-18,475.35,477.21,467.35,475.1,38312,475.35,477.21,467.35,475.1,38312,0.0,1.0
2024-10-21,477.85,479.0,473.135,475.0,52939,477.85,479.0,473.135,475.0,52939,0.0,1.0
2024-10-22,475.25,478.385,467.425,470.71,72115,475.25,478.385,467.425,470.71,72115,0.0,1.0
2024-10-23,474.98,477.53,469.715,475.25,48085,474.98,477.53,469.715,475.25,48085,0.0,1.0
2024-10-24,480.45,482.61,477.02,477.87,45038,480.45,482.61,477.02,477.87,45038,0.0,1.0
2024-10-25,469.83,491.41,466.84,485.75,77871,469.83,491.41,466.84,485.75,77871,0.0,1.0
2024-10-28,465.59,474.48,458.98,470.26,65765,465.59,474.48,458.98,470.26,65765,0.0,1.0
2024-10-29,452.44,465.59,452.23,465.59,50691,452.44,465.59,452.23,465.59,50691,0.0,1.0
2024-10-30,461.93,468.5,452.44,452.44,68167,461.93,468.5,452.44,452.44,68167,0.0,1.0
2024-10-31,425.0,466.78,420.9,466.78,161471,425.0,466.78,420.9,466.78,161471,0.0,1.0
2024-11-01,417.33,438.726,416.815,422.37,90291,417.33,438.726,416.815,422.37,90291,0.0,1.0
2024-11-04,423.62,425.595,414.155,415.0,88808,423.62,425.595,414.155,415.0,88808,0.0,1.0
2024-11-05,433.0,436.46,420.15,420.15,99273,433.0,436.46,420.15,420.15,99273,0.0,1.0
2024-11-06,458.01,469.83,453.715,458.85,179128,458.01,469.83,453.715,458.85,179128,0.0,1.0
2024-11-07,454.5,460.99,450.52,460.99,103093,454.5,460.99,450.52,460.99,103093,0.0,1.0
2024-11-08,450.0,459.1,446.09,453.49,87371,450.0,459.1,446.09,453.49,87371,0.0,1.0
2024-11-11,448.0,461.33,446.69,453.18,62492,448.0,461.33,446.69,453.18,62492,0.0,1.0
2024-11-12,439.61,449.82,433.855,445.18,62467,439.61,449.82,433.855,445.18,62467,0.0,1.0
2024-11-13,442.0,450.725,439.8,439.8,85604,442.0,450.725,439.8,439.8,85604,0.0,1.0
2024-11-14,441.77,445.91,435.65,445.91,83268,441.77,445.91,435.65,445.91,83268,0.0,1.0
2024-11-15,445.32,446.93,435.53,445.38,77612,445.32,446.93,435.53,445.38,77612,0.0,1.0
2024-11-18,445.96,447.98,441.02,445.07,46113,445.96,447.98,441.02,445.07,46113,0.0,1.0
2024-11-19,445.0,450.535,437.64,437.64,95572,445.0,450.535,437.64,437.64,95572,0.0,1.0
2024-11-20,447.57,454.02,441.35,446.13,52068,447.57,454.02,441.35,446.13,52068,0.0,1.0
2024-11-21,460.02,470.095,447.82,451.48,143500,460.02,470.095,447.82,451.48,143500,0.0,1.0
2024-11-22,473.1,473.99,459.32,463.4,70551,473.1,473.99,459.32,463.4,70551,0.0,1.0
2024-11-25,485.11,497.62,466.33,479.29,151592,485.11,497.62,466.33,479.29,151592,0.0,1.0
2024-11-26,483.2,485.495,474.98,480.41,62563,483.2,485.495,474.98,480.41,62563,0.0,1.0
2024-11-27,494.24,495.14,484.08,484.13,69278,494.24,495.14,484.08,484.13,69278,0.0,1.0
2024-11-29,497.7,504.55,496.6,499.28,51011,497.7,504.55,496.6,499.28,51011,0.0,1.0
2024-12-02,485.43,502.93,484.48,502.24,87752,485.43,502.93,484.48,502.24,87752,0.0,1.0
2024-12-03,481.91,484.89,478.07,484.89,52272,481.91,484.89,478.07,484.89,52272,0.0,1.0
2024-12-04,477.42,482.7,470.755,480.41,37920,477.42,482.7,470.755,480.41,37920,0.0,1.0
2024-12-05,471.57,477.68,468.69,477.42,43617,471.57,477.68,468.69,477.42,43617,0.0,1.0
2024-12-06,483.095,489.99,471.57,471.57,77156,483.095,489.99,471.57,471.57,77156,0.0,1.0
2024-12-09,494.62,495.76,481.75,483.2,121728,494.62,495.76,481.75,483.2,121728,0.0,1.0
2024-12-10,494.04,498.02,488.11,495.37,71141,494.04,498.02,488.11,495.37,71141,0.0,1.0
2024-12-11,495.76,498.71,488.05,495.93,57584,495.76,498.71,488.05,495.93,57584,0.0,1.0
2024-12-12,497.18,498.87,489.69,491.68,48445,497.18,498.87,489.69,491.68,48445,0.0,1.0
2024-12-13,485.59,497.18,485.59,497.18,52282,485.59,497.18,485.59,497.18,52282,0.0,1.0
2024-12-16,496.19,496.95,483.23,483.23,60721,496.19,496.95,483.23,483.23,60721,0.0,1.0
2024-12-17,490.74,497.375,484.56,497.085,56257,490.74,497.375,484.56,497.085,56257,0.0,1.0
2024-12-18,468.87,495.79,468.87,490.74,56051,468.87,495.79,468.87,490.74,56051,0.0,1.0
2024-12-19,460.99,473.4199,454.2084,471.77,60691,460.99,473.4199,454.2084,471.77,60691,0.0,1.0
2024-12-20,461.19,466.56,457.095,459.05,72359,461.19,466.56,457.095,459.05,72359,0.0,1.0
2024-12-23,461.36,470.6,454.025,459.79,43905,461.36,470.6,454.025,459.79,43905,0.0,1.0
2024-12-24,468.79,468.79,458.46,459.4,13208,468.79,468.79,458.46,459.4,13208,0.0,1.0
2024-12-26,472.82,474.67,464.87,464.87,30076,472.82,474.67,464.87,464.87,30076,0.0,1.0
2024-12-27,469.2,473.79,464.28,472.69,28814,469.2,473.79,464.28,472.69,28814,0.0,1.0
2024-12-30,464.205,469.5,457.95,467.43,30556,464.205,469.5,457.95,467.43,30556,0.0,1.0
2024-12-31,469.46,473.48,466.01,466.41,46401,469.46,473.48,466.01,466.41,46401,0.0,1.0
2025-01-02,465.2,488.5,457.935,475.02,52675,465.2,488.5,457.935,475.02,52675,0.0,1.0
2025-01-03,467.87,468.4,452.88,465.9,68537,467.87,468.4,452.88,465.9,68537,0.0,1.0
2025-01-06,470.79,481.3,469.93,470.2,30333,470.79,481.3,469.93,470.2,30333,0.0,1.0
2025-01-07,466.28,473.57,462.605,472.5,54930,466.28,473.57,462.605,472.5,54930,0.0,1.0
2025-01-08,454.55,463.1,453.52,460.28,61530,454.55,463.1,453.52,460.28,61530,0.0,1.0
2025-01-10,440.44,447.41,435.19,447.41,77127,440.44,447.41,435.19,447.41,77127,0.0,1.0
2025-01-13,451.62,452.175,437.12,437.12,41884,451.62,452.175,437.12,437.12,41884,0.0,1.0
2025-01-14,461.98,462.94,453.62,453.62,30372,461.98,462.94,453.62,453.62,30372,0.0,1.0
2025-01-15,475.69,479.005,468.49,471.84,39013,475.69,479.005,468.49,471.84,39013,0.0,1.0
2025-01-16,482.24,482.915,470.19,472.56,31341,482.24,482.915,470.19,472.56,31341,0.0,1.0
2025-01-17,484.82,497.12,480.1,487.3,37272,484.82,497.12,480.1,487.3,37272,0.0,1.0
2025-01-21,496.47,498.795,489.935,490.18,58412,496.47,498.795,489.935,490.18,58412,0.0,1.0
2025-01-22,505.29,506.97,491.87,492.62,83360,505.29,506.97,491.87,492.62,83360,0.0,1.0
2025-01-23,524.14,524.69,503.35,503.61,99643,524.14,524.69,503.35,503.61,99643,0.0,1.0
2025-01-24,523.55,526.96,518.77,522.35,59980,523.55,526.96,518.77,522.35,59980,0.0,1.0
2025-01-27,524.11,528.24,519.31,521.96,49619,524.11,528.24,519.31,521.96,49619,0.0,1.0
2025-01-28,525.64,530.38,519.8,519.8,63714,525.64,530.38,519.8,519.8,63714,0.0,1.0
2025-01-29,525.02,539.755,522.45,525.7,63062,525.02,539.755,522.45,525.7,63062,0.0,1.0
2025-01-30,514.06,539.06,512.61,535.27,89439,514.06,539.06,512.61,535.27,89439,0.0,1.0
2025-01-31,507.77,560.0,493.165,550.0,132016,507.77,560.0,493.165,550.0,132016,0.0,1.0
2025-02-03,510.6,512.32,492.98,492.98,101669,510.6,512.32,492.98,492.98,101669,0.0,1.0
2025-02-04,518.72,518.72,507.38,507.38,91229,518.72,518.72,507.38,507.38,91229,0.0,1.0
2025-02-05,519.35,525.505,514.41,520.62,74491,519.35,525.505,514.41,520.62,74491,0.0,1.0
2025-02-06,519.53,526.455,517.84,520.0,63253,519.53,526.455,517.84,520.0,63253,0.0,1.0
2025-02-07,510.26,518.94,504.47,516.48,72499,510.26,518.94,504.47,516.48,72499,0.0,1.0
2025-02-10,503.37,511.855,501.765,511.44,62375,503.37,511.855,501.765,511.44,62375,0.0,1.0
2025-02-11,507.47,512.71,501.0,501.7,48507,507.47,512.71,501.0,501.7,48507,0.0,1.0
2025-02-12,502.71,506.58,499.045,501.65,28714,502.71,506.58,499.045,501.65,28714,0.0,1.0
2025-02-13,511.9,513.5,505.0,505.0,32388,511.9,513.5,505.0,505.0,32388,0.0,1.0
2025-02-14,520.61,525.46,514.9,514.9,38540,520.61,525.46,514.9,514.9,38540,0.0,1.0
2025-02-18,524.705,527.17,517.16,520.61,59796,524.705,527.17,517.16,520.61,59796,0.0,1.0
2025-02-19,522.52,528.49,518.38,524.2,49853,522.52,528.49,518.38,524.2,49853,0.0,1.0
2025-02-20,513.69,524.6,511.16,524.6,39313,513.69,524.6,511.16,524.6,39313,0.0,1.0
2025-02-21,495.56,517.65,492.77,517.65,79680,495.56,517.65,492.77,517.65,79680,0.0,1.0
2025-02-24,490.21,495.96,488.7575,495.96,53253,490.21,495.96,488.7575,495.96,53253,0.0,1.0
2025-02-25,479.51,493.56,477.79,490.92,52536,479.51,493.56,477.79,490.92,52536,0.0,1.0
2025-02-26,480.52,489.21,479.37,483.16,40888,480.52,489.21,479.37,483.16,40888,0.0,1.0
2025-02-27,476.38,487.2665,476.14,481.81,43570,476.38,487.2665,476.14,481.81,43570,0.0,1.0
2025-02-28,492.39,493.335,477.81,477.81,79716,492.39,493.335,477.81,477.81,79716,0.0,1.0
2025-03-03,477.33,496.245,471.49,492.06,122849,477.33,496.245,471.49,492.06,122849,0.0,1.0
2025-03-04,465.48,474.5,453.0,470.0,124534,465.48,474.5,453.0,470.0,124534,0.0,1.0
2025-03-05,480.66,480.66,464.48,465.48,47573,480.66,480.66,464.48,465.48,47573,0.0,1.0
2025-03-06,481.31,484.67,470.945,472.73,67556,481.31,484.67,470.945,472.73,67556,0.0,1.0
2025-03-07,493.91,495.375,474.2,481.12,74368,493.91,495.375,474.2,481.12,74368,0.0,1.0
2025-03-10,483.26,497.14,469.14,490.07,104599,483.26,497.14,469.14,490.07,104599,0.0,1.0
2025-03-11,471.47,482.33,469.0,481.77,82827,471.47,482.33,469.0,481.77,82827,0.0,1.0
2025-03-12,474.55,478.73,468.495,474.29,79035,474.55,478.73,468.495,474.29,79035,0.0,1.0
2025-03-13,458.59,477.82,458.11,474.01,64870,458.59,477.82,458.11,474.01,64870,0.0,1.0
2025-03-14,478.21,479.21,464.88,464.88,45811,478.21,479.21,464.88,464.88,45811,0.0,1.0
2025-03-17,486.85,489.025,477.34,477.34,59864,486.85,489.025,477.34,477.34,59864,0.0,1.0
2025-03-18,485.7,489.55,480.075,485.58,67243,485.7,489.55,480.075,485.58,67243,0.0,1.0
2025-03-19,502.015,504.4,486.28,489.49,61084,502.015,504.4,486.28,489.49,61084,0.0,1.0
2025-03-20,497.7,502.0,494.2,495.34,61030,497.7,502.0,494.2,495.34,61030,0.0,1.0
2025-03-21,495.49,499.42,487.805,488.04,77028,495.49,499.42,487.805,488.04,77028,0.0,1.0
2025-03-24,512.02,520.55,502.785,503.03,78057,512.02,520.55,502.785,503.03,78057,0.0,1.0
2025-03-25,514.57,520.03,510.71,514.64,96225,514.57,520.03,510.71,514.64,96225,0.0,1.0
2025-03-26,510.41,517.68,505.81,514.76,102821,510.41,517.68,505.81,514.76,102821,0.0,1.0
2025-03-27,510.96,521.44,503.505,509.47,107791,510.96,521.44,503.505,509.47,107791,0.0,1.0
2025-03-28,513.13,514.84,500.92,508.01,88234,513.13,514.84,500.92,508.01,88234,0.0,1.0
2025-03-31,516.35,518.74,496.43,505.15,85854,516.35,518.74,496.43,505.15,85854,0.0,1.0
2025-04-01,523.52,524.46,510.7,511.52,74010,523.52,524.46,510.7,511.52,74010,0.0,1.0
2025-04-02,529.8,543.13,520.0,520.0,102893,529.8,543.13,520.0,520.0,102893,0.0,1.0
2025-04-03,496.78,509.635,491.0,505.03,313686,496.78,509.635,491.0,505.03,313686,0.0,1.0
2025-04-04,461.44,488.54,460.52,475.1,220442,461.44,488.54,460.52,475.1,220442,0.0,1.0
2025-04-07,465.03,481.3325,435.0,441.72,171503,465.03,481.3325,435.0,441.72,171503,0.0,1.0
2025-04-08,468.28,490.745,461.145,484.99,170764,468.28,490.745,461.145,484.99,170764,0.0,1.0
2025-04-09,501.25,509.56,451.345,461.84,258577,501.25,509.56,451.345,461.84,258577,0.0,1.0
2025-04-10,495.87,503.25,479.71,489.6,107360,495.87,503.25,479.71,489.6,107360,0.0,1.0
2025-04-11,493.19,496.47,473.84,496.47,97550,493.19,496.47,473.84,496.47,97550,0.0,1.0
2025-04-14,497.31,501.96,491.5,499.13,52531,497.31,501.96,491.5,499.13,52531,0.0,1.0
2025-04-15,488.67,503.37,484.345,500.65,63862,488.67,503.37,484.345,500.65,63862,0.0,1.0
2025-04-16,482.15,498.24,474.66,482.51,45505,482.15,498.24,474.66,482.51,45505,0.0,1.0
2025-04-17,472.19,487.7,468.34,487.7,57863,472.19,487.7,468.34,487.7,57863,0.0,1.0
2025-04-21,443.32,472.19,440.79,470.0,68759,443.32,472.19,440.79,470.0,68759,0.0,1.0
2025-04-22,451.81,456.15,441.39,449.99,85531,451.81,456.15,441.39,449.99,85531,0.0,1.0
2025-04-23,463.09,475.68,459.165,463.88,59393,463.09,475.68,459.165,463.88,59393,0.0,1.0
2025-04-24,486.75,488.38,465.0,465.0,64586,486.75,488.38,465.0,465.0,64586,0.0,1.0
2025-04-25,483.36,496.0,473.53,480.77,53285,483.36,496.0,473.53,480.77,53285,0.0,1.0
2025-04-28,487.65,490.245,477.655,485.23,49284,487.65,490.245,477.655,485.23,49284,0.0,1.0
2025-04-29,488.99,489.605,482.645,487.5,46374,488.99,489.605,482.645,487.5,46374,0.0,1.0
2025-04-30,487.42,498.31,465.025,482.41,67035,487.42,498.31,465.025,482.41,67035,0.0,1.0
2025-05-01,467.79,470.49,440.0,461.0,195923,467.79,470.49,440.0,461.0,195923,0.0,1.0
2025-05-02,488.585,495.13,471.84,471.84,174126,488.585,495.13,471.84,471.84,174126,0.0,1.0
2025-05-05,496.11,511.13,486.775,488.18,161250,496.11,511.13,486.775,488.18,161250,0.0,1.0
2025-05-06,496.99,500.3,488.6,492.48,106452,496.99,500.3,488.6,492.48,106452,0.0,1.0
2025-05-07,484.7,500.25,484.43,497.18,165090,484.7,500.25,484.43,497.18,165090,0.0,1.0
2025-05-08,493.5,502.785,488.64,492.99,183957,493.5,502.785,488.64,492.99,183957,0.0,1.0
2025-05-09,491.78,495.41,490.36,494.37,106840,491.78,495.41,490.36,494.37,106840,0.0,1.0
2025-05-12,499.08,519.48,496.15,506.93,236182,499.08,519.48,496.15,506.93,236182,0.0,1.0
2025-05-13,498.0,502.51,497.47,502.51,124256,498.0,502.51,497.47,502.51,124256,0.0,1.0
2025-05-14,496.19,498.95,490.5,495.47,158638,496.19,498.95,490.5,495.47,158638,0.0,1.0
2025-05-15,501.54,502.45,490.69,498.09,118904,501.54,502.45,490.69,498.09,118904,0.0,1.0
2025-05-16,502.17,504.97,500.0,501.32,61464,502.17,504.97,500.0,501.32,61464,0.0,1.0
2025-05-19,502.63,502.87,495.87,495.87,55455,502.63,502.87,495.87,495.87,55455,0.0,1.0
2025-05-20,496.04,501.645,494.33,499.72,74589,496.04,501.645,494.33,499.72,74589,0.0,1.0
2025-05-21,483.14,494.28,482.385,494.28,95775,483.14,494.28,482.385,494.28,95775,0.0,1.0
2025-05-22,481.46,483.89,476.205,483.45,115685,481.46,483.89,476.205,483.45,115685,0.0,1.0
2025-05-23,476.81,478.96,466.9675,474.44,99040,476.81,478.96,466.9675,474.44,99040,0.0,1.0
2025-05-27,493.25,493.25,480.96,486.09,98375,493.25,493.25,480.96,486.09,98375,0.0,1.0
2025-05-28,493.02,497.035,488.8,491.06,112587,493.02,497.035,488.8,491.06,112587,0.0,1.0
2025-05-29,483.04,497.69,480.52,497.69,94649,483.04,497.69,480.52,497.69,94649,0.0,1.0
2025-05-30,477.3,482.7822,473.29,480.73,83651,477.3,482.7822,473.29,480.73,83651,0.0,1.0
2025-06-02,473.39,477.85,460.26,477.85,172705,473.39,477.85,460.26,477.85,172705,0.0,1.0
2025-06-03,488.51,488.51,468.6,471.08,375909,488.51,488.51,468.6,471.08,375909,0.0,1.0
2025-06-04,487.05,491.65,479.9,490.95,393593,487.05,491.65,479.9,490.95,393593,0.0,1.0
2025-06-05,474.53,490.495,470.0,487.21,393424,474.53,490.495,470.0,487.21,393424,0.0,1.0
2025-06-06,505.6,505.61,479.53,479.53,162804,505.6,505.61,479.53,479.53,162804,0.0,1.0
2025-06-09,506.71,511.99,501.5,505.6,389110,506.71,511.99,501.5,505.6,389110,0.0,1.0
2025-06-10,510.98,512.04,503.21,509.58,301758,510.98,512.04,503.21,509.58,301758,0.0,1.0
2025-06-11,513.15,524.44,510.0,513.11,257149,513.15,524.44,510.0,513.11,257149,0.0,1.0
2025-06-12,499.54,508.35,499.12,508.07,218759,499.54,508.35,499.12,508.07,218759,0.0,1.0
2025-06-13,484.71,501.9,484.68,492.7,152390,484.71,501.9,484.68,492.7,152390,0.0,1.0
2025-06-16,496.09,503.1,489.92,489.92,99793,496.09,503.1,489.92,489.92,99793,0.0,1.0
2025-06-17,499.88,501.97,489.92,489.92,161004,499.88,501.97,489.92,489.92,161004,0.0,1.0
2025-06-18,503.99,510.26,499.01,501.0,111283,503.99,510.26,499.01,501.0,111283,0.0,1.0
2025-06-20,502.25,506.7,499.45,504.18,303794,502.25,506.7,499.45,504.18,303794,0.0,1.0
2025-06-23,500.35,506.2,486.195,501.37,165845,500.35,506.2,486.195,501.37,165845,0.0,1.0
2025-06-24,509.97,515.0,501.31,501.31,366642,509.97,515.0,501.31,501.31,366642,0.0,1.0
2025-06-25,509.24,511.95,499.64,511.64,302092,509.24,511.95,499.64,511.64,302092,0.0,1.0
2025-06-26,508.7,515.93,506.2815,513.83,217291,508.7,515.93,506.2815,513.83,217291,0.0,1.0
2025-06-27,502.66,513.99,499.215,512.48,238546,502.66,513.99,499.215,512.48,238546,0.0,1.0
2025-06-30,509.43,513.04,498.825,505.58,336275,509.43,513.04,498.825,505.58,336275,0.0,1.0
2025-07-01,529.41,530.15,503.14,505.82,199928,529.41,530.15,503.14,505.82,199928,0.0,1.0
2025-07-02,543.74,549.75,529.46,530.78,268456,543.74,549.75,529.46,530.78,268456,0.0,1.0
2025-07-03,530.57,545.4,524.17,545.4,185363,530.57,545.4,524.17,545.4,185363,0.0,1.0
2025-07-07,531.95,534.73,524.205,529.64,279817,531.95,534.73,524.205,529.64,279817,0.0,1.0
2025-07-08,525.73,537.33,525.53,532.94,94618,525.73,537.33,525.53,532.94,94618,0.0,1.0
2025-07-09,521.27,529.87,516.89,527.41,118565,521.27,529.87,516.89,527.41,118565,0.0,1.0
2025-07-10,530.46,533.075,518.55,518.55,86757,530.46,533.075,518.55,518.55,86757,0.0,1.0
2025-07-11,515.24,528.16,514.42,528.16,204264,515.24,528.16,514.42,528.16,204264,0.0,1.0
2025-07-14,514.22,515.66,506.425,515.66,82165,514.22,515.66,506.425,515.66,82165,0.0,1.0
2025-07-15,501.11,513.75,500.38,513.75,54292,501.11,513.75,500.38,513.75,54292,0.0,1.0
2025-07-16,501.88,506.8,493.21,505.9,72524,501.88,506.8,493.21,505.9,72524,0.0,1.0
2025-07-17,505.06,506.13,498.06,499.86,101405,505.06,506.13,498.06,499.86,101405,0.0,1.0
2025-07-18,498.79,508.75,490.0693,508.75,62999,498.79,508.75,490.0693,508.75,62999,0.0,1.0
2025-07-21,504.94,506.87,498.02,503.78,87400,504.94,506.87,498.02,503.78,87400,0.0,1.0
2025-07-22,519.04,521.3,506.0,507.35,90525,519.04,521.3,506.0,507.35,90525,0.0,1.0
2025-07-23,533.48,533.7,520.125,522.0,72722,533.48,533.7,520.125,522.0,72722,0.0,1.0
2025-07-24,513.49,529.8,513.49,529.8,57149,513.49,529.8,513.49,529.8,57149,0.0,1.0
2025-07-25,520.47,520.48,509.3947,515.02,63389,520.47,520.48,509.3947,515.02,63389,0.0,1.0
2025-07-28,515.33,520.25,511.03,520.25,47247,515.33,520.25,511.03,520.25,47247,0.0,1.0
2025-07-29,515.88,520.2,513.96,517.18,65550,515.88,520.2,513.96,517.18,65550,0.0,1.0
2025-07-30,504.55,519.79,499.36,515.88,65127,504.55,519.79,499.36,515.88,65127,0.0,1.0
2025-07-31,490.28,505.5,488.74,504.55,147922,490.28,505.5,488.74,504.55,147922,0.0,1.0
2025-08-01,447.51,472.49,433.73,450.0,290408,447.51,472.49,433.73,450.0,290408,0.0,1.0
2025-08-04,448.2,456.8,447.635,452.1,144093,448.2,456.8,447.635,452.1,144093,0.0,1.0
2025-08-05,450.94,460.87,448.08,448.08,133416,450.94,460.87,448.08,448.08,133416,0.0,1.0
2025-08-06,465.1,469.34,448.73,448.73,139735,465.1,469.34,448.73,448.73,139735,0.0,1.0
2025-08-07,463.31,470.085,461.86,468.99,114921,463.31,470.085,461.86,468.99,114921,0.0,1.0
2025-08-08,463.17,467.2,461.255,465.0,124040,463.17,467.2,461.255,465.0,124040,0.0,1.0
2025-08-11,463.92,467.635,461.76,463.15,97427,463.92,467.635,461.76,463.15,97427,0.0,1.0
2025-08-12,478.39,478.45,466.17,468.99,127237,478.39,478.45,466.17,468.99,127237,0.0,1.0
2025-08-13,488.11,491.5999,479.05,479.05,65325,488.11,491.5999,479.05,479.05,65325,0.0,1.0
2025-08-14,477.66,483.01,475.34,482.5,97370,477.66,483.01,475.34,482.5,97370,0.0,1.0
2025-08-15,474.74,480.54,473.36,479.29,93193,474.74,480.54,473.36,479.29,93193,0.0,1.0
2025-08-18,474.56,477.46,471.25,473.57,74543,474.56,477.46,471.25,473.57,74543,0.0,1.0
2025-08-19,476.75,476.96,471.52,476.96,96300,476.75,476.96,471.52,476.96,96300,0.0,1.0
2025-08-20,481.52,483.95,473.12,476.41,102767,481.52,483.95,473.12,476.41,102767,0.0,1.0
2025-08-21,482.24,484.98,474.475,480.99,87580,482.24,484.98,474.475,480.99,87580,0.0,1.0
2025-08-22,506.49,508.52,484.0,484.0,142232,506.49,508.52,484.0,484.0,142232,0.0,1.0
2025-08-25,512.33,518.45,493.035,502.0,217381,512.33,518.45,493.035,502.0,217381,0.0,1.0
2025-08-26,521.71,523.33,503.885,510.24,175923,521.71,523.33,503.885,510.24,175923,0.0,1.0
2025-08-27,510.27,525.0,509.34,518.39,84858,510.27,525.0,509.34,518.39,84858,0.0,1.0
2025-08-28,510.01,512.105,506.425,511.91,63662,510.01,512.105,506.425,511.91,63662,0.0,1.0
2025-08-29,514.73,515.08,505.38,511.77,74370,514.73,515.08,505.38,511.77,74370,0.0,1.0
2025-09-02,512.12,512.9873,501.1079,509.24,73612,512.12,512.9873,501.1079,509.24,73612,0.0,1.0
2025-09-03,519.7,523.9,509.88,509.88,160416,519.7,523.9,509.88,509.88,160416,0.0,1.0
2025-09-04,520.73,521.44,513.16,518.54,93453,520.73,521.44,513.16,518.54,93453,0.0,1.0
2025-09-05,522.61,530.895,513.16,521.73,79796,522.61,530.895,513.16,521.73,79796,0.0,1.0
2025-09-08,513.17,523.69,510.6958,523.69,80610,513.17,523.69,510.6958,523.69,80610,0.0,1.0
2025-09-09,518.745,523.74,507.405,513.08,82433,518.745,523.74,507.405,513.08,82433,0.0,1.0
2025-09-10,516.41,523.79,511.025,517.25,124501,516.41,523.79,511.025,517.25,124501,0.0,1.0
2025-09-11,525.0,526.4,512.91,516.48,119092,525.0,526.4,512.91,516.48,119092,0.0,1.0
2025-09-12,474.44,523.32,473.3152,523.32,272861,474.44,523.32,473.3152,523.32,272861,0.0,1.0
2025-09-15,502.05,504.195,478.52,478.52,157085,502.05,504.195,478.52,478.52,157085,0.0,1.0
2025-09-16,501.0,504.555,491.775,501.84,67818,501.0,504.555,491.775,501.84,67818,0.0,1.0
2025-09-17,504.36,515.07,499.69,505.19,112366,504.36,515.07,499.69,505.19,112366,0.0,1.0
2025-09-18,504.27,511.755,494.735,509.61,90773,504.27,511.755,494.735,509.61,90773,0.0,1.0
2025-09-19,507.29,511.01,503.64,507.31,214888,507.29,511.01,503.64,507.31,214888,0.0,1.0
2025-09-22,496.37,502.88,490.0,502.88,77216,496.37,502.88,490.0,502.88,77216,0.0,1.0
2025-09-23,492.01,504.54,480.995,496.37,58747,492.01,504.54,480.995,496.37,58747,0.0,1.0
2025-09-24,485.3,494.93,482.59,494.93,48600,485.3,494.93,482.59,494.93,48600,0.0,1.0
2025-09-25,466.4,472.435,448.9,469.55,208057,466.4,472.435,448.9,469.55,208057,0.0,1.0
2025-09-26,458.46,469.53,456.47,469.53,144386,458.46,469.53,456.47,469.53,144386,0.0,1.0
2025-09-29,449.7,461.02,444.27,461.02,175129,449.7,461.02,444.27,461.02,175129,0.0,1.0
2025-09-30,466.93,468.0,451.74,451.74,289386,466.93,468.0,451.74,451.74,289386,0.0,1.0
2025-10-01,479.28,486.94,466.6,466.6,208992,479.28,486.94,466.6,466.6,208992,0.0,1.0
2025-10-02,480.19,484.51,471.955,481.73,99336,480.19,484.51,471.955,481.73,99336,0.0,1.0
2025-10-03,485.86,488.0,479.09,479.09,101940,485.86,488.0,479.09,479.09,101940,0.0,1.0
2025-10-06,492.28,496.75,480.01,486.67,113062,492.28,496.75,480.01,486.67,113062,0.0,1.0
2025-10-07,492.98,494.42,485.0,490.95,78555,492.98,494.42,485.0,490.95,78555,0.0,1.0
2025-10-08,513.14,515.48,489.995,495.98,150387,513.14,515.48,489.995,495.98,150387,0.0,1.0
2025-10-09,492.87,515.45,489.07,514.99,138813,492.87,515.45,489.07,514.99,138813,0.0,1.0
2025-10-10,478.7,496.84,475.46,496.84,122688,478.7,496.84,475.46,496.84,122688,0.0,1.0
2025-10-13,488.14,490.57,480.16,481.93,99913,488.14,490.57,480.16,481.93,99913,0.0,1.0
2025-10-14,504.25,509.2,482.09,482.09,84454,504.25,509.2,482.09,482.09,84454,0.0,1.0
2025-10-15,491.12,510.89,490.08,510.0,213112,491.12,510.89,490.08,510.0,213112,0.0,1.0
2025-10-16,475.76,492.94,469.81,491.1,122462,475.76,492.94,469.81,491.1,122462,0.0,1.0
2025-10-17,491.32,499.98,478.25,478.25,118737,491.32,499.98,478.25,478.25,118737,0.0,1.0
2025-10-20,494.41,506.265,490.67,492.86,64203,494.41,506.265,490.67,492.86,64203,0.0,1.0
2025-10-21,501.82,514.84,494.41,494.41,113152,501.82,514.84,494.41,494.41,113152,0.0,1.0
2025-10-22,501.39,504.595,489.665,498.3,106101,501.39,504.595,489.665,498.3,106101,0.0,1.0
2025-10-23,499.9,501.84,490.3,500.0,159414,499.9,501.84,490.3,500.0,159414,0.0,1.0
2025-10-24,506.56,515.88,499.4,499.54,84043,506.56,515.88,499.4,499.54,84043,0.0,1.0
2025-10-27,503.11,510.775,499.535,506.66,121526,503.11,510.775,499.535,506.66,121526,0.0,1.0
2025-10-28,494.17,500.0,477.8125,493.66,149501,494.17,500.0,477.8125,493.66,149501,0.0,1.0
2025-10-29,459.29,493.98,455.0302,493.98,305887,459.29,493.98,455.0302,493.98,305887,0.0,1.0
2025-10-30,452.38,465.94,451.11,458.23,222292,452.38,465.94,451.11,458.23,222292,0.0,1.0
2025-10-31,447.34,480.33,444.87,471.11,301051,447.34,480.33,444.87,471.11,301051,0.0,1.0
2025-11-03,456.99,463.26,438.18,445.33,200229,456.99,463.26,438.18,445.33,200229,0.0,1.0
2025-11-04,429.76,451.91,425.15,449.48,283904,429.76,451.91,425.15,449.48,283904,0.0,1.0
2025-11-05,451.39,454.27,428.75,433.17,165102,451.39,454.27,428.75,433.17,165102,0.0,1.0
2025-11-06,416.465,464.53,401.9,454.7,411175,416.465,464.53,401.9,454.7,411175,0.0,1.0
2025-11-07,422.35,430.22,405.05,409.87,200321,422.35,430.22,405.05,409.87,200321,0.0,1.0
2025-11-10,433.0,445.7,426.65,430.0,248312,433.0,445.7,426.65,430.0,248312,0.0,1.0
2025-11-11,439.82,444.6999,433.65,436.53,160265,439.82,444.6999,433.65,436.53,160265,0.0,1.0
2025-11-12,445.0,452.31,439.0,439.0,153324,445.0,452.31,439.0,439.0,153324,0.0,1.0
2025-11-13,440.24,451.51,438.26,445.0,111597,440.24,451.51,438.26,445.0,111597,0.0,1.0
2025-11-14,441.3,445.62,431.0,431.87,106223,441.3,445.62,431.0,431.87,106223,0.0,1.0
2025-11-17,421.1,440.0,416.8,439.0,115007,421.1,440.0,416.8,439.0,115007,0.0,1.0
2025-11-18,423.52,427.53,415.36,418.55,80415,423.52,427.53,415.36,418.55,80415,0.0,1.0
2025-11-19,423.68,432.1834,420.0,425.0,97028,423.68,432.1834,420.0,425.0,97028,0.0,1.0
2025-11-20,411.04,430.4,410.97,425.0,78518,411.04,430.4,410.97,425.0,78518,0.0,1.0
2025-11-21,428.1,435.88,413.95,413.95,128058,428.1,435.88,413.95,413.95,128058,0.0,1.0
2025-11-24,439.61,440.57,425.81,428.5,114043,439.61,440.57,425.81,428.5,114043,0.0,1.0
2025-11-25,448.23,451.4,440.0,440.22,82905,448.23,451.4,440.0,440.22,82905,0.0,1.0
2025-11-26,450.57,456.79,445.07,448.23,76716,450.57,456.79,445.07,448.23,76716,0.0,1.0