date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-09-24,4.0,4.13,4.0,4.13,32077,1.53846153846154,1.58846153846154,1.53846153846154,1.58846153846154,83400.1999999999,0.0,1.0
1984-09-25,3.62,4.0,3.62,4.0,27538,1.39230769230769,1.53846153846154,1.39230769230769,1.53846153846154,71598.8000000001,0.0,1.0
1984-09-26,3.87,4.0,3.87,3.87,54154,1.48846153846154,1.53846153846154,1.48846153846154,1.48846153846154,140800.4,0.0,1.0
1984-09-27,4.0,4.13,4.0,4.0,20538,1.53846153846154,1.58846153846154,1.53846153846154,1.53846153846154,53398.7999999999,0.0,1.0
1984-09-28,3.87,4.0,3.75,4.0,14385,1.48846153846154,1.53846153846154,1.44230769230769,1.53846153846154,37401,0.0,1.0
1984-10-01,3.87,4.0,3.87,3.87,13385,1.48846153846154,1.53846153846154,1.48846153846154,1.48846153846154,34801,0.0,1.0
1984-10-02,4.13,4.37,4.13,4.13,75231,1.58846153846154,1.68076923076923,1.58846153846154,1.58846153846154,195600.6,0.0,1.0
1984-10-03,4.13,4.37,4.13,4.13,21231,1.58846153846154,1.68076923076923,1.58846153846154,1.58846153846154,55200.5999999999,0.0,1.0
1984-10-04,4.5,4.63,4.5,4.5,48231,1.73076923076923,1.78076923076923,1.73076923076923,1.73076923076923,125400.6,0.0,1.0
1984-10-05,4.87,5.12,4.5,4.5,78692,1.87307692307692,1.96923076923077,1.73076923076923,1.73076923076923,204599.2,0.0,1.0
1984-10-08,5.0,5.25,5.0,5.0,60231,1.92307692307692,2.01923076923077,1.92307692307692,1.92307692307692,156600.6,0.0,1.0
1984-10-09,5.12,5.38,5.12,5.12,38692,1.96923076923077,2.06923076923077,1.96923076923077,1.96923076923077,100599.2,0.0,1.0
1984-10-10,5.12,5.25,5.12,5.12,81769,1.96923076923077,2.01923076923077,1.96923076923077,1.96923076923077,212599.4,0.0,1.0
1984-10-11,5.12,5.12,5.12,5.12,23846,1.96923076923077,1.96923076923077,1.96923076923077,1.96923076923077,61999.6,0.0,1.0
1984-10-12,5.0,5.12,5.0,5.12,10231,1.92307692307692,1.96923076923077,1.92307692307692,1.96923076923077,26600.6,0.0,1.0
1984-10-15,5.0,5.12,5.0,5.0,43385,1.92307692307692,1.96923076923077,1.92307692307692,1.92307692307692,112801,0.0,1.0
1984-10-16,5.0,5.0,5.0,5.0,26385,1.92307692307692,1.92307692307692,1.92307692307692,1.92307692307692,68601.0000000001,0.0,1.0
1984-10-17,4.75,5.0,4.75,5.0,14077,1.82692307692308,1.92307692307692,1.82692307692308,1.92307692307692,36600.1999999999,0.0,1.0
1984-10-18,4.87,4.87,4.87,4.87,15538,1.87307692307692,1.87307692307692,1.87307692307692,1.87307692307692,40398.8000000001,0.0,1.0
1984-10-19,4.75,5.0,4.75,4.87,44769,1.82692307692308,1.92307692307692,1.82692307692308,1.87307692307692,116399.4,0.0,1.0
1984-10-22,5.0,5.0,5.0,5.0,20385,1.92307692307692,1.92307692307692,1.92307692307692,1.92307692307692,53001.0000000001,0.0,1.0
1984-10-23,4.87,5.0,4.87,5.0,17231,1.87307692307692,1.92307692307692,1.87307692307692,1.92307692307692,44800.6000000001,0.0,1.0
1984-10-24,4.87,5.0,4.87,4.87,14846,1.87307692307692,1.92307692307692,1.87307692307692,1.87307692307692,38599.6000000001,0.0,1.0
1984-10-25,5.0,5.0,5.0,5.0,19385,1.92307692307692,1.92307692307692,1.92307692307692,1.92307692307692,50401.0000000001,0.0,1.0
1984-10-26,5.0,5.0,4.75,5.0,39462,1.92307692307692,1.92307692307692,1.82692307692308,1.92307692307692,102601.2,0.0,1.0
1984-10-29,4.87,5.0,4.87,5.0,33385,1.87307692307692,1.92307692307692,1.87307692307692,1.92307692307692,86801.0000000001,0.0,1.0
1984-10-30,5.0,5.0,5.0,5.0,8846,1.92307692307692,1.92307692307692,1.92307692307692,1.92307692307692,22999.6,0.0,1.0
1984-10-31,4.87,5.0,4.87,5.0,16846,1.87307692307692,1.92307692307692,1.87307692307692,1.92307692307692,43799.6000000001,0.0,1.0
1984-11-01,4.63,4.87,4.63,4.87,34462,1.78076923076923,1.87307692307692,1.78076923076923,1.87307692307692,89601.2,0.0,1.0
1984-11-02,4.75,4.87,4.63,4.63,15231,1.82692307692308,1.87307692307692,1.78076923076923,1.78076923076923,39600.5999999999,0.0,1.0
1984-11-05,4.87,4.87,4.87,4.87,18538,1.87307692307692,1.87307692307692,1.87307692307692,1.87307692307692,48198.8000000001,0.0,1.0
1984-11-06,5.0,5.0,5.0,5.0,28692,1.92307692307692,1.92307692307692,1.92307692307692,1.92307692307692,74599.2000000001,0.0,1.0
1984-11-07,4.75,5.0,4.75,5.0,17692,1.82692307692308,1.92307692307692,1.82692307692308,1.92307692307692,45999.1999999999,0.0,1.0
1984-11-08,4.87,4.87,4.87,4.87,24154,1.87307692307692,1.87307692307692,1.87307692307692,1.87307692307692,62800.4000000001,0.0,1.0
1984-11-09,4.75,4.87,4.63,4.87,7231,1.82692307692308,1.87307692307692,1.78076923076923,1.87307692307692,18800.6,0.0,1.0
1984-11-12,4.63,4.75,4.63,4.75,14231,1.78076923076923,1.82692307692308,1.78076923076923,1.82692307692308,37000.6,0.0,1.0
1984-11-13,4.25,4.63,4.25,4.63,16923,1.63461538461538,1.78076923076923,1.63461538461538,1.78076923076923,43999.8000000001,0.0,1.0
1984-11-14,4.37,4.37,4.37,4.37,6154,1.68076923076923,1.68076923076923,1.68076923076923,1.68076923076923,16000.4,0.0,1.0
1984-11-15,4.13,4.5,4.13,4.37,18385,1.58846153846154,1.73076923076923,1.58846153846154,1.68076923076923,47800.9999999999,0.0,1.0
1984-11-16,4.25,4.37,4.13,4.13,19385,1.63461538461538,1.68076923076923,1.58846153846154,1.58846153846154,50401.0000000001,0.0,1.0
1984-11-19,4.0,4.25,4.0,4.25,17231,1.53846153846154,1.63461538461538,1.53846153846154,1.63461538461538,44800.6,0.0,1.0
1984-11-20,4.0,4.13,4.0,4.0,14077,1.53846153846154,1.58846153846154,1.53846153846154,1.53846153846154,36600.2,0.0,1.0
1984-11-21,4.0,4.25,4.0,4.0,101769,1.53846153846154,1.63461538461538,1.53846153846154,1.53846153846154,264599.4,0.0,1.0
1984-11-23,4.13,4.13,3.87,4.0,9692,1.58846153846154,1.58846153846154,1.48846153846154,1.53846153846154,25199.2,0.0,1.0
1984-11-26,4.13,4.25,4.13,4.13,53000,1.58846153846154,1.63461538461538,1.58846153846154,1.58846153846154,137800,0.0,1.0
1984-11-27,4.13,4.25,4.13,4.13,87462,1.58846153846154,1.63461538461538,1.58846153846154,1.58846153846154,227401.2,0.0,1.0
1984-11-28,4.37,4.37,4.37,4.37,23846,1.68076923076923,1.68076923076923,1.68076923076923,1.68076923076923,61999.6,0.0,1.0
1984-11-29,4.13,4.37,4.13,4.37,27077,1.58846153846154,1.68076923076923,1.58846153846154,1.68076923076923,70400.1999999999,0.0,1.0
1984-11-30,4.13,4.37,4.0,4.13,12538,1.58846153846154,1.68076923076923,1.53846153846154,1.58846153846154,32598.8,0.0,1.0
1984-12-03,3.87,4.25,3.87,4.13,22000,1.48846153846154,1.63461538461538,1.48846153846154,1.58846153846154,57199.9999999999,0.0,1.0
1984-12-04,4.13,4.13,4.13,4.13,16154,1.58846153846154,1.58846153846154,1.58846153846154,1.58846153846154,42000.4,0.0,1.0
1984-12-05,4.13,4.37,4.13,4.13,36846,1.58846153846154,1.68076923076923,1.58846153846154,1.58846153846154,95799.5999999999,0.0,1.0
1984-12-06,4.25,4.25,4.25,4.25,18077,1.63461538461538,1.63461538461538,1.63461538461538,1.63461538461538,47000.2000000001,0.0,1.0
1984-12-07,4.13,4.25,4.13,4.25,13846,1.58846153846154,1.63461538461538,1.58846153846154,1.63461538461538,35999.6,0.0,1.0
1984-12-10,3.87,4.25,3.87,4.13,26231,1.48846153846154,1.63461538461538,1.48846153846154,1.58846153846154,68200.5999999999,0.0,1.0
1984-12-11,4.0,4.13,4.0,4.0,21000,1.53846153846154,1.58846153846154,1.53846153846154,1.53846153846154,54599.9999999999,0.0,1.0
1984-12-12,4.13,4.13,4.13,4.13,18923,1.58846153846154,1.58846153846154,1.58846153846154,1.58846153846154,49199.8,0.0,1.0
1984-12-13,4.25,4.25,4.25,4.25,59846,1.63461538461538,1.63461538461538,1.63461538461538,1.63461538461538,155599.6,0.0,1.0
1984-12-14,4.37,4.63,4.13,4.25,55000,1.68076923076923,1.78076923076923,1.58846153846154,1.63461538461538,143000,0.0,1.0
1984-12-17,4.63,4.63,4.63,4.63,27692,1.78076923076923,1.78076923076923,1.78076923076923,1.78076923076923,71999.2,0.0,1.0
1984-12-18,5.0,5.25,5.0,5.0,54538,1.92307692307692,2.01923076923077,1.92307692307692,1.92307692307692,141798.8,0.0,1.0
1984-12-19,5.25,5.25,5.25,5.25,54154,2.01923076923077,2.01923076923077,2.01923076923077,2.01923076923077,140800.4,0.0,1.0
1984-12-20,5.0,5.5,5.0,5.25,53231,1.92307692307692,2.11538461538462,1.92307692307692,2.01923076923077,138400.6,0.0,1.0
1984-12-21,4.87,5.12,4.75,5.0,21538,1.87307692307692,1.96923076923077,1.82692307692308,1.92307692307692,55998.8000000001,0.0,1.0
1984-12-24,4.75,5.0,4.75,4.87,2692,1.82692307692308,1.92307692307692,1.82692307692308,1.87307692307692,6999.19999999999,0.0,1.0
1984-12-26,5.0,5.0,5.0,5.0,12692,1.92307692307692,1.92307692307692,1.92307692307692,1.92307692307692,32999.2000000001,0.0,1.0
1984-12-27,4.75,5.0,4.75,5.0,20462,1.82692307692308,1.92307692307692,1.82692307692308,1.92307692307692,53201.1999999999,0.0,1.0
1984-12-28,4.75,4.87,4.63,4.75,32769,1.82692307692308,1.87307692307692,1.78076923076923,1.82692307692308,85199.3999999999,0.0,1.0
1984-12-31,4.87,4.87,4.87,4.87,38231,1.87307692307692,1.87307692307692,1.87307692307692,1.87307692307692,99400.6000000002,0.0,1.0
1985-01-02,4.75,4.87,4.75,4.87,15077,1.82692307692308,1.87307692307692,1.82692307692308,1.87307692307692,39200.1999999999,0.0,1.0
1985-01-03,4.63,4.87,4.63,4.75,24385,1.78076923076923,1.87307692307692,1.78076923076923,1.82692307692308,63401,0.0,1.0
1985-01-04,4.5,4.75,4.37,4.63,29692,1.73076923076923,1.82692307692308,1.68076923076923,1.78076923076923,77199.2,0.0,1.0
1985-01-07,4.37,4.63,4.37,4.5,9769,1.68076923076923,1.78076923076923,1.68076923076923,1.73076923076923,25399.4,0.0,1.0
1985-01-08,4.25,4.5,4.25,4.37,21231,1.63461538461538,1.73076923076923,1.63461538461538,1.68076923076923,55200.6000000002,0.0,1.0
1985-01-09,4.13,4.25,4.13,4.25,12231,1.58846153846154,1.63461538461538,1.58846153846154,1.63461538461538,31800.6,0.0,1.0
1985-01-10,4.37,4.37,4.37,4.37,27846,1.68076923076923,1.68076923076923,1.68076923076923,1.68076923076923,72399.6,0.0,1.0
1985-01-11,4.63,4.63,4.37,4.37,36923,1.78076923076923,1.78076923076923,1.68076923076923,1.68076923076923,95999.8,0.0,1.0
1985-01-14,5.0,5.12,5.0,5.0,46077,1.92307692307692,1.96923076923077,1.92307692307692,1.92307692307692,119800.2,0.0,1.0
1985-01-15,5.12,5.25,5.12,5.12,101154,1.96923076923077,2.01923076923077,1.96923076923077,1.96923076923077,263000.4,0.0,1.0
1985-01-16,5.38,5.5,5.38,5.38,92462,2.06923076923077,2.11538461538462,2.06923076923077,2.06923076923077,240401.2,0.0,1.0
1985-01-17,5.5,5.62,5.5,5.5,81462,2.11538461538462,2.16153846153846,2.11538461538462,2.11538461538462,211801.2,0.0,1.0
1985-01-18,5.75,5.75,5.5,5.5,159769,2.21153846153846,2.21153846153846,2.11538461538462,2.11538461538462,415399.4,0.0,1.0
1985-01-21,5.88,6.0,5.88,5.88,155769,2.26153846153846,2.30769230769231,2.26153846153846,2.26153846153846,404999.4,0.0,1.0
1985-01-22,5.62,5.88,5.62,5.88,70538,2.16153846153846,2.26153846153846,2.16153846153846,2.26153846153846,183398.8,0.0,1.0
1985-01-23,5.75,5.75,5.75,5.75,28462,2.21153846153846,2.21153846153846,2.21153846153846,2.21153846153846,74001.2000000001,0.0,1.0
1985-01-24,5.12,5.75,5.12,5.75,89692,1.96923076923077,2.21153846153846,1.96923076923077,2.21153846153846,233199.2,0.0,1.0
1985-01-25,5.38,5.62,5.12,5.12,56154,2.06923076923077,2.16153846153846,1.96923076923077,1.96923076923077,146000.4,0.0,1.0
1985-01-28,5.38,5.38,5.38,5.38,30462,2.06923076923077,2.06923076923077,2.06923076923077,2.06923076923077,79201.2,0.0,1.0
1985-01-29,5.5,5.5,5.5,5.5,74923,2.11538461538462,2.11538461538462,2.11538461538462,2.11538461538462,194799.8,0.0,1.0
1985-01-30,5.5,5.62,5.5,5.5,53154,2.11538461538462,2.16153846153846,2.11538461538462,2.11538461538462,138200.4,0.0,1.0
1985-01-31,5.38,5.62,5.38,5.5,26692,2.06923076923077,2.16153846153846,2.06923076923077,2.11538461538462,69399.2,0.0,1.0
1985-02-01,5.38,5.5,5.38,5.38,7000,2.06923076923077,2.11538461538462,2.06923076923077,2.06923076923077,18200,0.0,1.0
1985-02-04,5.25,5.38,5.25,5.38,35769,2.01923076923077,2.06923076923077,2.01923076923077,2.06923076923077,92999.4,0.0,1.0
1985-02-05,5.12,5.25,5.12,5.25,54231,1.96923076923077,2.01923076923077,1.96923076923077,2.01923076923077,141000.6,0.0,1.0
1985-02-06,5.12,5.25,5.12,5.12,40231,1.96923076923077,2.01923076923077,1.96923076923077,1.96923076923077,104600.6,0.0,1.0
1985-02-07,6.0,6.13,6.0,6.0,464769,2.30769230769231,2.35769230769231,2.30769230769231,2.30769230769231,1208399.4,0.0,1.0
1985-02-08,6.13,6.25,6.0,6.0,158538,2.35769230769231,2.40384615384615,2.30769230769231,2.30769230769231,412198.8,0.0,1.0
1985-02-11,5.88,6.13,5.88,6.13,73154,2.26153846153846,2.35769230769231,2.26153846153846,2.35769230769231,190200.4,0.0,1.0
1985-02-12,5.75,6.13,5.75,5.88,34077,2.21153846153846,2.35769230769231,2.21153846153846,2.26153846153846,88600.2000000001,0.0,1.0
1985-02-13,6.0,6.0,6.0,6.0,41462,2.30769230769231,2.30769230769231,2.30769230769231,2.30769230769231,107801.2,0.0,1.0
1985-02-14,5.75,6.13,5.75,6.0,36077,2.21153846153846,2.35769230769231,2.21153846153846,2.30769230769231,93800.2000000001,0.0,1.0
1985-02-15,6.0,6.0,5.75,5.75,21231,2.30769230769231,2.30769230769231,2.21153846153846,2.21153846153846,55200.5999999999,0.0,1.0
1985-02-19,5.88,6.0,5.88,6.0,32846,2.26153846153846,2.30769230769231,2.26153846153846,2.30769230769231,85399.6,0.0,1.0
1985-02-20,5.75,6.0,5.75,5.88,18077,2.21153846153846,2.30769230769231,2.21153846153846,2.26153846153846,47000.2,0.0,1.0
1985-02-21,5.5,5.75,5.5,5.75,10154,2.11538461538462,2.21153846153846,2.11538461538462,2.21153846153846,26400.3999999999,0.0,1.0
1985-02-22,5.62,5.75,5.5,5.5,7846,2.16153846153846,2.21153846153846,2.11538461538462,2.11538461538462,20399.6,0.0,1.0
1985-02-25,5.5,5.75,5.5,5.62,22154,2.11538461538462,2.21153846153846,2.11538461538462,2.16153846153846,57600.3999999999,0.0,1.0
1985-02-26,5.62,5.62,5.62,5.62,13231,2.16153846153846,2.16153846153846,2.16153846153846,2.16153846153846,34400.6,0.0,1.0
1985-02-27,5.38,5.5,5.38,5.5,28000,2.06923076923077,2.11538461538462,2.06923076923077,2.11538461538462,72800,0.0,1.0
1985-02-28,5.38,5.5,5.38,5.38,13769,2.06923076923077,2.11538461538462,2.06923076923077,2.06923076923077,35799.4,0.0,1.0
1985-03-01,5.38,5.5,5.25,5.38,28846,2.06923076923077,2.11538461538462,2.01923076923077,2.06923076923077,74999.6,0.0,1.0
1985-03-04,5.25,5.5,5.25,5.38,7154,2.01923076923077,2.11538461538462,2.01923076923077,2.06923076923077,18600.4,0.0,1.0
1985-03-05,5.25,5.38,5.25,5.25,33077,2.01923076923077,2.06923076923077,2.01923076923077,2.01923076923077,86000.2,0.0,1.0
1985-03-06,5.12,5.38,5.12,5.25,19846,1.96923076923077,2.06923076923077,1.96923076923077,2.01923076923077,51599.6,0.0,1.0
1985-03-07,5.25,5.25,5.25,5.25,9769,2.01923076923077,2.01923076923077,2.01923076923077,2.01923076923077,25399.4,0.0,1.0
1985-03-08,5.0,5.12,5.0,5.12,29846,1.92307692307692,1.96923076923077,1.92307692307692,1.96923076923077,77599.6000000001,0.0,1.0
1985-03-11,5.0,5.0,5.0,5.0,48846,1.92307692307692,1.92307692307692,1.92307692307692,1.92307692307692,126999.6,0.0,1.0
1985-03-12,4.87,5.0,4.87,5.0,16769,1.87307692307692,1.92307692307692,1.87307692307692,1.92307692307692,43599.4000000001,0.0,1.0
1985-03-13,4.87,5.0,4.87,4.87,6846,1.87307692307692,1.92307692307692,1.87307692307692,1.87307692307692,17799.6,0.0,1.0
1985-03-14,4.75,4.87,4.75,4.87,43692,1.82692307692308,1.87307692307692,1.82692307692308,1.87307692307692,113599.2,0.0,1.0
1985-03-15,4.75,4.87,4.63,4.75,7538,1.82692307692308,1.87307692307692,1.78076923076923,1.82692307692308,19598.8,0.0,1.0
1985-03-18,4.75,4.75,4.75,4.75,7538,1.82692307692308,1.82692307692308,1.82692307692308,1.82692307692308,19598.8,0.0,1.0
1985-03-19,4.75,4.75,4.75,4.75,24846,1.82692307692308,1.82692307692308,1.82692307692308,1.82692307692308,64599.5999999999,0.0,1.0
1985-03-20,4.63,4.87,4.63,4.75,21538,1.78076923076923,1.87307692307692,1.78076923076923,1.82692307692308,55998.8,0.0,1.0
1985-03-21,4.37,4.63,4.37,4.63,31077,1.68076923076923,1.78076923076923,1.68076923076923,1.78076923076923,80800.2,0.0,1.0
1985-03-22,4.5,4.63,4.37,4.37,25000,1.73076923076923,1.78076923076923,1.68076923076923,1.68076923076923,65000,0.0,1.0
1985-03-25,4.13,4.5,4.13,4.5,20077,1.58846153846154,1.73076923076923,1.58846153846154,1.73076923076923,52200.1999999999,0.0,1.0
1985-03-26,3.87,4.25,3.87,4.13,87462,1.48846153846154,1.63461538461538,1.48846153846154,1.58846153846154,227401.2,0.0,1.0
1985-03-27,4.37,4.37,4.37,4.37,35538,1.68076923076923,1.68076923076923,1.68076923076923,1.68076923076923,92398.8,0.0,1.0
1985-03-28,4.5,4.75,4.5,4.5,30231,1.73076923076923,1.82692307692308,1.73076923076923,1.73076923076923,78600.6,0.0,1.0
1985-03-29,4.63,4.75,4.37,4.5,19154,1.78076923076923,1.82692307692308,1.68076923076923,1.73076923076923,49800.4,0.0,1.0
1985-04-01,4.25,4.63,4.25,4.63,24077,1.63461538461538,1.78076923076923,1.63461538461538,1.78076923076923,62600.2000000002,0.0,1.0
1985-04-02,4.13,4.37,4.13,4.25,20692,1.58846153846154,1.68076923076923,1.58846153846154,1.63461538461538,53799.1999999999,0.0,1.0
1985-04-03,4.13,4.25,4.13,4.13,10846,1.58846153846154,1.63461538461538,1.58846153846154,1.58846153846154,28199.6,0.0,1.0
1985-04-04,4.25,4.25,4.0,4.13,13231,1.63461538461538,1.63461538461538,1.53846153846154,1.58846153846154,34400.6000000001,0.0,1.0
1985-04-08,4.13,4.25,4.13,4.25,32154,1.58846153846154,1.63461538461538,1.58846153846154,1.63461538461538,83600.3999999999,0.0,1.0
1985-04-09,4.0,4.13,4.0,4.13,9538,1.53846153846154,1.58846153846154,1.53846153846154,1.58846153846154,24798.8,0.0,1.0
1985-04-10,4.13,4.25,4.13,4.13,26077,1.58846153846154,1.63461538461538,1.58846153846154,1.58846153846154,67800.1999999999,0.0,1.0
1985-04-11,4.0,4.25,4.0,4.13,36077,1.53846153846154,1.63461538461538,1.53846153846154,1.58846153846154,93800.1999999999,0.0,1.0
1985-04-12,4.13,4.13,4.0,4.0,15231,1.58846153846154,1.58846153846154,1.53846153846154,1.53846153846154,39600.6,0.0,1.0
1985-04-15,4.13,4.13,4.13,4.13,11692,1.58846153846154,1.58846153846154,1.58846153846154,1.58846153846154,30399.2,0.0,1.0
1985-04-16,4.0,4.13,4.0,4.13,24462,1.53846153846154,1.58846153846154,1.53846153846154,1.58846153846154,63601.1999999999,0.0,1.0
1985-04-17,4.0,4.13,4.0,4.0,5769,1.53846153846154,1.58846153846154,1.53846153846154,1.53846153846154,14999.4,0.0,1.0
1985-04-18,4.0,4.13,4.0,4.0,18462,1.53846153846154,1.58846153846154,1.53846153846154,1.53846153846154,48001.2,0.0,1.0
1985-04-19,4.13,4.13,4.0,4.0,11077,1.58846153846154,1.58846153846154,1.53846153846154,1.53846153846154,28800.2,0.0,1.0
1985-04-22,4.25,4.75,4.25,4.25,29462,1.63461538461538,1.82692307692308,1.63461538461538,1.63461538461538,76601.2000000002,0.0,1.0
1985-04-23,4.25,4.25,4.25,4.25,6692,1.63461538461538,1.63461538461538,1.63461538461538,1.63461538461538,17399.2000000001,0.0,1.0
1985-04-24,4.25,4.25,4.25,4.25,9154,1.63461538461538,1.63461538461538,1.63461538461538,1.63461538461538,23800.4000000001,0.0,1.0
1985-04-25,4.25,4.37,4.25,4.25,27538,1.63461538461538,1.68076923076923,1.63461538461538,1.63461538461538,71598.8000000002,0.0,1.0
1985-04-26,4.25,4.5,4.25,4.25,66154,1.63461538461538,1.73076923076923,1.63461538461538,1.63461538461538,172000.400000001,0.0,1.0
1985-04-29,4.5,4.5,4.5,4.5,22462,1.73076923076923,1.73076923076923,1.73076923076923,1.73076923076923,58401.2,0.0,1.0
1985-04-30,5.0,5.0,5.0,5.0,37923,1.92307692307692,1.92307692307692,1.92307692307692,1.92307692307692,98599.8000000001,0.0,1.0
1985-05-01,4.87,5.12,4.87,5.0,56154,1.87307692307692,1.96923076923077,1.87307692307692,1.92307692307692,146000.4,0.0,1.0
1985-05-02,4.87,5.0,4.87,4.87,11846,1.87307692307692,1.92307692307692,1.87307692307692,1.87307692307692,30799.6000000001,0.0,1.0
1985-05-03,4.75,5.0,4.63,4.87,34923,1.82692307692308,1.92307692307692,1.78076923076923,1.87307692307692,90799.7999999998,0.0,1.0
1985-05-06,4.63,4.75,4.63,4.75,4538,1.78076923076923,1.82692307692308,1.78076923076923,1.82692307692308,11798.8,0.0,1.0
1985-05-07,4.75,4.75,4.75,4.75,30077,1.82692307692308,1.82692307692308,1.82692307692308,1.82692307692308,78200.1999999999,0.0,1.0
1985-05-08,4.63,4.75,4.63,4.75,14692,1.78076923076923,1.82692307692308,1.78076923076923,1.82692307692308,38199.2,0.0,1.0
1985-05-09,4.63,4.75,4.63,4.63,8385,1.78076923076923,1.82692307692308,1.78076923076923,1.78076923076923,21801,0.0,1.0
1985-05-10,4.5,4.75,4.5,4.63,17231,1.73076923076923,1.82692307692308,1.73076923076923,1.78076923076923,44800.6,0.0,1.0
1985-05-13,4.63,4.75,4.63,4.63,5154,1.78076923076923,1.82692307692308,1.78076923076923,1.78076923076923,13400.4,0.0,1.0
1985-05-14,4.5,4.63,4.5,4.63,14385,1.73076923076923,1.78076923076923,1.73076923076923,1.78076923076923,37401,0.0,1.0
1985-05-15,4.5,4.63,4.5,4.5,4385,1.73076923076923,1.78076923076923,1.73076923076923,1.73076923076923,11401,0.0,1.0
1985-05-16,4.37,4.5,4.37,4.5,11000,1.68076923076923,1.73076923076923,1.68076923076923,1.73076923076923,28600,0.0,1.0
1985-05-17,4.13,4.37,4.0,4.37,62538,1.58846153846154,1.68076923076923,1.53846153846154,1.68076923076923,162598.8,0.0,1.0
1985-05-20,4.13,4.37,4.13,4.13,14769,1.58846153846154,1.68076923076923,1.58846153846154,1.58846153846154,38399.4,0.0,1.0
1985-05-21,4.13,4.37,4.13,4.13,10846,1.58846153846154,1.68076923076923,1.58846153846154,1.58846153846154,28199.6,0.0,1.0
1985-05-22,4.0,4.25,4.0,4.13,21385,1.53846153846154,1.63461538461538,1.53846153846154,1.58846153846154,55600.9999999999,0.0,1.0
1985-05-23,4.0,4.13,4.0,4.0,32538,1.53846153846154,1.58846153846154,1.53846153846154,1.53846153846154,84598.7999999999,0.0,1.0
1985-05-24,4.0,4.0,4.0,4.0,17385,1.53846153846154,1.53846153846154,1.53846153846154,1.53846153846154,45201,0.0,1.0
1985-05-28,4.0,4.0,4.0,4.0,10000,1.53846153846154,1.53846153846154,1.53846153846154,1.53846153846154,26000,0.0,1.0
1985-05-29,4.0,4.0,4.0,4.0,7692,1.53846153846154,1.53846153846154,1.53846153846154,1.53846153846154,19999.2,0.0,1.0
1985-05-30,4.0,4.0,4.0,4.0,38385,1.53846153846154,1.53846153846154,1.53846153846154,1.53846153846154,99800.9999999999,0.0,1.0
1985-05-31,3.87,4.0,3.87,4.0,39538,1.48846153846154,1.53846153846154,1.48846153846154,1.53846153846154,102798.8,0.0,1.0
1985-06-03,3.87,4.0,3.87,3.87,18385,1.48846153846154,1.53846153846154,1.48846153846154,1.48846153846154,47800.9999999999,0.0,1.0
1985-06-04,3.87,4.0,3.87,3.87,18769,1.48846153846154,1.53846153846154,1.48846153846154,1.48846153846154,48799.4,0.0,1.0
1985-06-05,4.0,4.13,4.0,4.0,113769,1.53846153846154,1.58846153846154,1.53846153846154,1.53846153846154,295799.4,0.0,1.0
1985-06-06,4.13,4.25,4.13,4.13,19385,1.58846153846154,1.63461538461538,1.58846153846154,1.58846153846154,50400.9999999999,0.0,1.0
1985-06-07,4.13,4.25,4.13,4.13,6077,1.58846153846154,1.63461538461538,1.58846153846154,1.58846153846154,15800.2,0.0,1.0
1985-06-10,4.0,4.25,4.0,4.13,14692,1.53846153846154,1.63461538461538,1.53846153846154,1.58846153846154,38199.2,0.0,1.0
1985-06-11,4.13,4.13,4.13,4.13,9769,1.58846153846154,1.58846153846154,1.58846153846154,1.58846153846154,25399.4,0.0,1.0
1985-06-12,4.0,4.13,4.0,4.13,17385,1.53846153846154,1.58846153846154,1.53846153846154,1.58846153846154,45201,0.0,1.0
1985-06-13,3.87,4.0,3.87,4.0,25692,1.48846153846154,1.53846153846154,1.48846153846154,1.53846153846154,66799.1999999999,0.0,1.0
1985-06-14,4.0,4.0,4.0,4.0,19769,1.53846153846154,1.53846153846154,1.53846153846154,1.53846153846154,51399.4,0.0,1.0
1985-06-17,3.87,4.0,3.87,4.0,5154,1.48846153846154,1.53846153846154,1.48846153846154,1.53846153846154,13400.4,0.0,1.0
1985-06-18,3.87,4.0,3.87,3.87,3769,1.48846153846154,1.53846153846154,1.48846153846154,1.48846153846154,9799.39999999999,0.0,1.0
1985-06-19,3.87,4.0,3.87,3.87,1846,1.48846153846154,1.53846153846154,1.48846153846154,1.48846153846154,4799.59999999999,0.0,1.0
1985-06-20,4.0,4.0,4.0,4.0,10692,1.53846153846154,1.53846153846154,1.53846153846154,1.53846153846154,27799.2,0.0,1.0
1985-06-21,4.0,4.0,4.0,4.0,8769,1.53846153846154,1.53846153846154,1.53846153846154,1.53846153846154,22799.4,0.0,1.0
1985-06-24,3.87,4.0,3.87,4.0,9231,1.48846153846154,1.53846153846154,1.48846153846154,1.53846153846154,24000.6,0.0,1.0
1985-06-25,4.0,4.0,4.0,4.0,22077,1.53846153846154,1.53846153846154,1.53846153846154,1.53846153846154,57400.1999999999,0.0,1.0
1985-06-26,4.13,4.25,4.13,4.13,30769,1.58846153846154,1.63461538461538,1.58846153846154,1.58846153846154,79999.3999999999,0.0,1.0
1985-06-27,4.37,4.63,4.37,4.37,48692,1.68076923076923,1.78076923076923,1.68076923076923,1.68076923076923,126599.2,0.0,1.0
1985-06-28,4.63,4.63,4.63,4.63,56769,1.78076923076923,1.78076923076923,1.78076923076923,1.78076923076923,147599.4,0.0,1.0
1985-07-01,4.5,4.75,4.5,4.63,19077,1.73076923076923,1.82692307692308,1.73076923076923,1.78076923076923,49600.2,0.0,1.0
1985-07-02,4.63,4.75,4.63,4.63,35923,1.78076923076923,1.82692307692308,1.78076923076923,1.78076923076923,93399.8,0.0,1.0
1985-07-03,4.5,4.63,4.5,4.63,15154,1.73076923076923,1.78076923076923,1.73076923076923,1.78076923076923,39400.4,0.0,1.0
1985-07-05,4.63,4.63,4.63,4.63,8000,1.78076923076923,1.78076923076923,1.78076923076923,1.78076923076923,20800,0.0,1.0
1985-07-08,4.37,4.63,4.37,4.63,50154,1.68076923076923,1.78076923076923,1.68076923076923,1.78076923076923,130400.4,0.0,1.0
1985-07-09,4.37,4.63,4.37,4.37,9385,1.68076923076923,1.78076923076923,1.68076923076923,1.68076923076923,24401,0.0,1.0
1985-07-10,4.37,4.5,4.37,4.37,7462,1.68076923076923,1.73076923076923,1.68076923076923,1.68076923076923,19401.2,0.0,1.0
1985-07-11,4.5,4.5,4.5,4.5,10462,1.73076923076923,1.73076923076923,1.73076923076923,1.73076923076923,27201.2,0.0,1.0
1985-07-12,4.37,4.5,4.37,4.5,4769,1.68076923076923,1.73076923076923,1.68076923076923,1.73076923076923,12399.4,0.0,1.0
1985-07-15,4.25,4.5,4.25,4.37,26077,1.63461538461538,1.73076923076923,1.63461538461538,1.68076923076923,67800.2000000002,0.0,1.0
1985-07-16,4.37,4.37,4.37,4.37,6846,1.68076923076923,1.68076923076923,1.68076923076923,1.68076923076923,17799.6,0.0,1.0
1985-07-17,4.37,4.63,4.37,4.37,30000,1.68076923076923,1.78076923076923,1.68076923076923,1.68076923076923,78000,0.0,1.0
1985-07-18,4.37,4.63,4.37,4.37,30462,1.68076923076923,1.78076923076923,1.68076923076923,1.68076923076923,79201.2,0.0,1.0
1985-07-19,4.13,4.63,4.13,4.37,40231,1.58846153846154,1.78076923076923,1.58846153846154,1.68076923076923,104600.6,0.0,1.0
1985-07-22,4.25,4.5,4.25,4.25,36846,1.63461538461538,1.73076923076923,1.63461538461538,1.63461538461538,95799.6000000003,0.0,1.0
1985-07-23,4.13,4.5,4.13,4.25,44077,1.58846153846154,1.73076923076923,1.58846153846154,1.63461538461538,114600.2,0.0,1.0
1985-07-24,4.25,4.37,4.25,4.25,36385,1.63461538461538,1.68076923076923,1.63461538461538,1.63461538461538,94601.0000000003,0.0,1.0
1985-07-25,4.25,4.63,4.25,4.25,16846,1.63461538461538,1.78076923076923,1.63461538461538,1.63461538461538,43799.6000000001,0.0,1.0
1985-07-26,4.5,4.5,4.5,4.5,16846,1.73076923076923,1.73076923076923,1.73076923076923,1.73076923076923,43799.6,0.0,1.0
1985-07-29,4.25,4.37,4.25,4.37,7000,1.63461538461538,1.68076923076923,1.63461538461538,1.68076923076923,18200.0000000001,0.0,1.0
1985-07-30,4.37,4.37,4.37,4.37,14538,1.68076923076923,1.68076923076923,1.68076923076923,1.68076923076923,37798.8,0.0,1.0
1985-07-31,4.37,4.37,4.37,4.37,2462,1.68076923076923,1.68076923076923,1.68076923076923,1.68076923076923,6401.2,0.0,1.0
1985-08-01,4.25,4.37,4.25,4.37,4000,1.63461538461538,1.68076923076923,1.63461538461538,1.68076923076923,10400,0.0,1.0
1985-08-02,4.37,4.37,4.37,4.37,5385,1.68076923076923,1.68076923076923,1.68076923076923,1.68076923076923,14001,0.0,1.0
1985-08-05,4.25,4.37,4.25,4.37,19769,1.63461538461538,1.68076923076923,1.63461538461538,1.68076923076923,51399.4000000002,0.0,1.0
1985-08-06,4.25,4.37,4.25,4.25,14231,1.63461538461538,1.68076923076923,1.63461538461538,1.63461538461538,37000.6000000001,0.0,1.0
1985-08-07,4.37,4.37,4.37,4.37,8692,1.68076923076923,1.68076923076923,1.68076923076923,1.68076923076923,22599.2,0.0,1.0
1985-08-08,4.25,4.37,4.25,4.37,6846,1.63461538461538,1.68076923076923,1.63461538461538,1.68076923076923,17799.6000000001,0.0,1.0
1985-08-09,4.13,4.37,4.13,4.25,30000,1.58846153846154,1.68076923076923,1.58846153846154,1.63461538461538,77999.9999999999,0.0,1.0
1985-08-12,4.25,4.25,4.25,4.25,3385,1.63461538461538,1.63461538461538,1.63461538461538,1.63461538461538,8801.00000000003,0.0,1.0
1985-08-13,4.25,4.25,4.25,4.25,17231,1.63461538461538,1.63461538461538,1.63461538461538,1.63461538461538,44800.6000000001,0.0,1.0
1985-08-14,4.0,4.0,4.0,4.0,8538,1.53846153846154,1.53846153846154,1.53846153846154,1.53846153846154,22198.8,0.0,1.0
1985-08-15,4.13,4.13,4.13,4.13,2385,1.58846153846154,1.58846153846154,1.58846153846154,1.58846153846154,6200.99999999999,0.0,1.0
1985-08-16,4.13,4.13,4.13,4.13,17769,1.58846153846154,1.58846153846154,1.58846153846154,1.58846153846154,46199.4,0.0,1.0
1985-08-19,4.13,4.25,4.13,4.13,6692,1.58846153846154,1.63461538461538,1.58846153846154,1.58846153846154,17399.2,0.0,1.0
1985-08-20,4.0,4.25,4.0,4.13,7538,1.53846153846154,1.63461538461538,1.53846153846154,1.58846153846154,19598.8,0.0,1.0
1985-08-21,4.0,4.13,4.0,4.0,9462,1.53846153846154,1.58846153846154,1.53846153846154,1.53846153846154,24601.2,0.0,1.0
1985-08-22,4.13,4.13,4.13,4.13,40538,1.58846153846154,1.58846153846154,1.58846153846154,1.58846153846154,105398.8,0.0,1.0
1985-08-23,3.87,4.13,3.87,4.13,12385,1.48846153846154,1.58846153846154,1.48846153846154,1.58846153846154,32201,0.0,1.0
1985-08-26,4.0,4.13,4.0,4.0,10154,1.53846153846154,1.58846153846154,1.53846153846154,1.53846153846154,26400.4,0.0,1.0
1985-08-27,4.0,4.0,4.0,4.0,5462,1.53846153846154,1.53846153846154,1.53846153846154,1.53846153846154,14201.2,0.0,1.0
1985-08-28,3.87,3.87,3.87,3.87,4462,1.48846153846154,1.48846153846154,1.48846153846154,1.48846153846154,11601.2,0.0,1.0
1985-08-29,3.87,4.13,3.87,3.87,14385,1.48846153846154,1.58846153846154,1.48846153846154,1.48846153846154,37401,0.0,1.0
1985-08-30,3.87,4.13,3.87,3.87,11769,1.48846153846154,1.58846153846154,1.48846153846154,1.48846153846154,30599.4,0.0,1.0
1985-09-03,4.0,4.0,4.0,4.0,13769,1.53846153846154,1.53846153846154,1.53846153846154,1.53846153846154,35799.4,0.0,1.0
1985-09-04,3.87,4.0,3.87,4.0,9385,1.48846153846154,1.53846153846154,1.48846153846154,1.53846153846154,24401,0.0,1.0
1985-09-05,3.87,3.87,3.87,3.87,6846,1.48846153846154,1.48846153846154,1.48846153846154,1.48846153846154,17799.6,0.0,1.0
1985-09-06,3.75,3.87,3.75,3.87,5154,1.44230769230769,1.48846153846154,1.44230769230769,1.48846153846154,13400.4,0.0,1.0
1985-09-09,3.62,3.87,3.62,3.75,8462,1.39230769230769,1.48846153846154,1.39230769230769,1.44230769230769,22001.2,0.0,1.0
1985-09-10,3.62,3.75,3.62,3.62,20769,1.39230769230769,1.44230769230769,1.39230769230769,1.39230769230769,53999.4000000001,0.0,1.0
1985-09-11,3.5,3.75,3.5,3.62,40692,1.34615384615385,1.44230769230769,1.34615384615385,1.39230769230769,105799.2,0.0,1.0
1985-09-12,3.75,3.75,3.75,3.75,20231,1.44230769230769,1.44230769230769,1.44230769230769,1.44230769230769,52600.6000000001,0.0,1.0
1985-09-13,3.5,3.62,3.5,3.62,9462,1.34615384615385,1.39230769230769,1.34615384615385,1.39230769230769,24601.1999999999,0.0,1.0
1985-09-16,3.5,3.62,3.5,3.5,16923,1.34615384615385,1.39230769230769,1.34615384615385,1.34615384615385,43999.7999999999,0.0,1.0
1985-09-17,3.12,3.5,3.12,3.5,21231,1.2,1.34615384615385,1.2,1.34615384615385,55200.6,0.0,1.0
1985-09-18,3.38,3.38,3.38,3.38,41077,1.3,1.3,1.3,1.3,106800.2,0.0,1.0
1985-09-19,3.5,3.5,3.5,3.5,23385,1.34615384615385,1.34615384615385,1.34615384615385,1.34615384615385,60800.9999999998,0.0,1.0
1985-09-20,3.5,3.5,3.5,3.5,41154,1.34615384615385,1.34615384615385,1.34615384615385,1.34615384615385,107000.4,0.0,1.0
1985-09-23,3.5,3.5,3.5,3.5,15077,1.34615384615385,1.34615384615385,1.34615384615385,1.34615384615385,39200.1999999999,0.0,1.0
1985-09-24,3.38,3.5,3.38,3.5,59462,1.3,1.34615384615385,1.3,1.34615384615385,154601.2,0.0,1.0
1985-09-25,3.38,3.5,3.38,3.38,2846,1.3,1.34615384615385,1.3,1.3,7399.6,0.0,1.0
1985-09-26,3.38,3.38,3.38,3.38,11538,1.3,1.3,1.3,1.3,29998.8,0.0,1.0
1985-09-30,2.88,3.25,2.88,3.25,87231,1.10769230769231,1.25,1.10769230769231,1.25,226800.6,0.0,1.0
1985-10-01,3.0,3.12,3.0,3.0,16077,1.15384615384615,1.2,1.15384615384615,1.15384615384615,41800.2000000001,0.0,1.0
1985-10-02,3.0,3.0,3.0,3.0,23692,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,61599.2000000002,0.0,1.0
1985-10-03,2.88,3.0,2.88,3.0,14769,1.10769230769231,1.15384615384615,1.10769230769231,1.15384615384615,38399.3999999999,0.0,1.0
1985-10-04,3.0,3.0,3.0,3.0,7000,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,18200.0000000001,0.0,1.0
1985-10-07,3.0,3.0,3.0,3.0,36077,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,93800.2000000003,0.0,1.0
1985-10-08,3.0,3.12,3.0,3.0,25077,1.15384615384615,1.2,1.15384615384615,1.15384615384615,65200.2000000002,0.0,1.0
1985-10-09,3.12,3.12,3.12,3.12,11385,1.2,1.2,1.2,1.2,29601,0.0,1.0
1985-10-10,3.0,3.12,3.0,3.12,10385,1.15384615384615,1.2,1.15384615384615,1.2,27001.0000000001,0.0,1.0
1985-10-11,3.12,3.12,3.12,3.12,22846,1.2,1.2,1.2,1.2,59399.6,0.0,1.0
1985-10-14,3.0,3.12,3.0,3.12,9077,1.15384615384615,1.2,1.15384615384615,1.2,23600.2000000001,0.0,1.0
1985-10-15,3.0,3.25,3.0,3.0,26538,1.15384615384615,1.25,1.15384615384615,1.15384615384615,68998.8000000002,0.0,1.0
1985-10-16,3.12,3.12,3.12,3.12,10846,1.2,1.2,1.2,1.2,28199.6,0.0,1.0
1985-10-17,3.0,3.12,3.0,3.12,24692,1.15384615384615,1.2,1.15384615384615,1.2,64199.2000000002,0.0,1.0
1985-10-18,3.0,3.12,3.0,3.0,3000,1.15384615384615,1.2,1.15384615384615,1.15384615384615,7800.00000000003,0.0,1.0
1985-10-21,3.12,3.12,3.12,3.12,7538,1.2,1.2,1.2,1.2,19598.8,0.0,1.0
1985-10-22,3.0,3.12,3.0,3.12,65231,1.15384615384615,1.2,1.15384615384615,1.2,169600.600000001,0.0,1.0
1985-10-23,3.0,3.0,3.0,3.0,7462,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,19401.2000000001,0.0,1.0
1985-10-24,3.0,3.12,3.0,3.0,13385,1.15384615384615,1.2,1.15384615384615,1.15384615384615,34801.0000000001,0.0,1.0
1985-10-25,3.0,3.12,3.0,3.0,2538,1.15384615384615,1.2,1.15384615384615,1.15384615384615,6598.80000000002,0.0,1.0
1985-10-28,3.0,3.12,3.0,3.0,17231,1.15384615384615,1.2,1.15384615384615,1.15384615384615,44800.6000000001,0.0,1.0
1985-10-29,3.0,3.0,3.0,3.0,11538,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,29998.8000000001,0.0,1.0
1985-10-30,3.12,3.12,3.12,3.12,20154,1.2,1.2,1.2,1.2,52400.4,0.0,1.0
1985-10-31,3.0,3.25,3.0,3.12,25385,1.15384615384615,1.25,1.15384615384615,1.2,66001.0000000002,0.0,1.0
1985-11-01,3.12,3.12,3.12,3.12,14154,1.2,1.2,1.2,1.2,36800.4,0.0,1.0
1985-11-04,3.0,3.25,3.0,3.12,6462,1.15384615384615,1.25,1.15384615384615,1.2,16801.2000000001,0.0,1.0
1985-11-05,3.0,3.12,3.0,3.0,29462,1.15384615384615,1.2,1.15384615384615,1.15384615384615,76601.2000000002,0.0,1.0
1985-11-06,3.0,3.12,3.0,3.0,14769,1.15384615384615,1.2,1.15384615384615,1.15384615384615,38399.4000000001,0.0,1.0
1985-11-07,3.0,3.12,3.0,3.0,10692,1.15384615384615,1.2,1.15384615384615,1.15384615384615,27799.2000000001,0.0,1.0
1985-11-08,3.0,3.0,3.0,3.0,4846,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,12599.6,0.0,1.0
1985-11-11,2.88,3.0,2.88,3.0,12538,1.10769230769231,1.15384615384615,1.10769230769231,1.15384615384615,32598.7999999999,0.0,1.0
1985-11-12,2.88,3.0,2.88,2.88,6538,1.10769230769231,1.15384615384615,1.10769230769231,1.10769230769231,16998.8,0.0,1.0
1985-11-13,2.88,3.0,2.88,2.88,17846,1.10769230769231,1.15384615384615,1.10769230769231,1.10769230769231,46399.5999999999,0.0,1.0
1985-11-14,2.75,2.88,2.75,2.88,13385,1.05769230769231,1.10769230769231,1.05769230769231,1.10769230769231,34800.9999999999,0.0,1.0
1985-11-15,2.5,2.75,2.5,2.75,38923,0.961538461538461,1.05769230769231,0.961538461538461,1.05769230769231,101199.8,0.0,1.0
1985-11-18,2.5,2.75,2.5,2.5,25154,0.961538461538461,1.05769230769231,0.961538461538461,0.961538461538461,65400.4,0.0,1.0
1985-11-19,2.63,2.75,2.63,2.63,31692,1.01153846153846,1.05769230769231,1.01153846153846,1.01153846153846,82399.2000000001,0.0,1.0
1985-11-20,2.75,2.75,2.75,2.75,33231,1.05769230769231,1.05769230769231,1.05769230769231,1.05769230769231,86400.5999999998,0.0,1.0
1985-11-21,3.0,3.0,3.0,3.0,94462,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,245601.200000001,0.0,1.0
1985-11-22,3.0,3.12,2.88,3.0,57769,1.15384615384615,1.2,1.10769230769231,1.15384615384615,150199.4,0.0,1.0
1985-11-25,3.38,3.38,3.0,3.0,125154,1.3,1.3,1.15384615384615,1.15384615384615,325400.4,0.0,1.0
1985-11-26,3.5,3.75,3.25,3.38,99692,1.34615384615385,1.44230769230769,1.25,1.3,259199.199999999,0.0,1.0
1985-11-27,3.62,3.75,3.38,3.5,33692,1.39230769230769,1.44230769230769,1.3,1.34615384615385,87599.2000000002,0.0,1.0
1985-11-29,3.62,3.75,3.62,3.62,13538,1.39230769230769,1.44230769230769,1.39230769230769,1.39230769230769,35198.8000000001,0.0,1.0
1985-12-02,3.38,3.75,3.38,3.62,75846,1.3,1.44230769230769,1.3,1.39230769230769,197199.6,0.0,1.0
1985-12-03,3.38,3.62,3.38,3.38,33846,1.3,1.39230769230769,1.3,1.3,87999.6,0.0,1.0
1985-12-04,3.38,3.5,3.25,3.38,9769,1.3,1.34615384615385,1.25,1.3,25399.4,0.0,1.0
1985-12-05,3.38,3.5,3.25,3.38,10846,1.3,1.34615384615385,1.25,1.3,28199.6,0.0,1.0
1985-12-06,3.12,3.38,3.0,3.38,26846,1.2,1.3,1.15384615384615,1.3,69799.6,0.0,1.0
1985-12-09,3.12,3.5,3.12,3.12,23769,1.2,1.34615384615385,1.2,1.2,61799.4,0.0,1.0
1985-12-10,3.12,3.38,3.12,3.12,19077,1.2,1.3,1.2,1.2,49600.2,0.0,1.0
1985-12-11,3.38,3.38,3.12,3.12,36923,1.3,1.3,1.2,1.2,95999.8,0.0,1.0
1985-12-12,3.38,3.5,3.12,3.38,48154,1.3,1.34615384615385,1.2,1.3,125200.4,0.0,1.0
1985-12-13,3.5,3.75,3.38,3.38,46077,1.34615384615385,1.44230769230769,1.3,1.3,119800.2,0.0,1.0
1985-12-16,3.5,3.62,3.5,3.5,35077,1.34615384615385,1.39230769230769,1.34615384615385,1.34615384615385,91200.1999999997,0.0,1.0
1985-12-17,3.5,3.62,3.38,3.5,23769,1.34615384615385,1.39230769230769,1.3,1.34615384615385,61799.3999999998,0.0,1.0
1985-12-18,3.38,3.5,3.38,3.5,21077,1.3,1.34615384615385,1.3,1.34615384615385,54800.2,0.0,1.0
1985-12-19,3.38,3.5,3.25,3.38,25538,1.3,1.34615384615385,1.25,1.3,66398.8,0.0,1.0
1985-12-20,3.38,3.5,3.38,3.38,12692,1.3,1.34615384615385,1.3,1.3,32999.2,0.0,1.0
1985-12-23,3.38,3.5,3.38,3.38,27385,1.3,1.34615384615385,1.3,1.3,71201,0.0,1.0
1985-12-24,3.38,3.5,3.38,3.38,30077,1.3,1.34615384615385,1.3,1.3,78200.2,0.0,1.0
1985-12-26,3.25,3.5,3.25,3.38,13231,1.25,1.34615384615385,1.25,1.3,34400.6,0.0,1.0
1985-12-27,3.25,3.38,3.25,3.25,72538,1.25,1.3,1.25,1.25,188598.8,0.0,1.0
1985-12-30,3.25,3.5,3.25,3.25,35846,1.25,1.34615384615385,1.25,1.25,93199.6,0.0,1.0
1985-12-31,3.38,3.5,3.25,3.25,65923,1.3,1.34615384615385,1.25,1.25,171399.8,0.0,1.0
1986-01-02,3.38,3.5,3.38,3.38,19231,1.3,1.34615384615385,1.3,1.3,50000.6,0.0,1.0
1986-01-03,3.38,3.38,3.38,3.38,10154,1.3,1.3,1.3,1.3,26400.4,0.0,1.0
1986-01-06,3.38,3.5,3.38,3.38,18385,1.3,1.34615384615385,1.3,1.3,47801,0.0,1.0
1986-01-07,3.38,3.5,3.38,3.38,2692,1.3,1.34615384615385,1.3,1.3,6999.2,0.0,1.0
1986-01-08,3.38,3.5,3.25,3.38,25846,1.3,1.34615384615385,1.25,1.3,67199.6,0.0,1.0
1986-01-09,3.25,3.38,3.25,3.38,2154,1.25,1.3,1.25,1.3,5600.4,0.0,1.0
1986-01-10,3.25,3.38,3.25,3.25,8846,1.25,1.3,1.25,1.25,22999.6,0.0,1.0
1986-01-13,3.25,3.38,3.12,3.25,6231,1.25,1.3,1.2,1.25,16200.6,0.0,1.0
1986-01-14,3.38,3.38,3.25,3.25,17462,1.3,1.3,1.25,1.25,45401.2,0.0,1.0
1986-01-15,3.25,3.38,3.12,3.38,12000,1.25,1.3,1.2,1.3,31200,0.0,1.0
1986-01-16,3.25,3.38,3.25,3.25,12385,1.25,1.3,1.25,1.25,32201,0.0,1.0
1986-01-17,3.25,3.38,3.25,3.25,27692,1.25,1.3,1.25,1.25,71999.2,0.0,1.0
1986-01-20,3.25,3.25,3.0,3.25,16846,1.25,1.25,1.15384615384615,1.25,43799.6,0.0,1.0
1986-01-21,3.0,3.25,3.0,3.25,4846,1.15384615384615,1.25,1.15384615384615,1.25,12599.6,0.0,1.0
1986-01-22,3.12,3.25,3.0,3.0,25000,1.2,1.25,1.15384615384615,1.15384615384615,65000,0.0,1.0
1986-01-23,3.25,3.25,3.12,3.12,10231,1.25,1.25,1.2,1.2,26600.6,0.0,1.0
1986-01-24,3.25,3.25,3.12,3.25,89462,1.25,1.25,1.2,1.25,232601.2,0.0,1.0
1986-01-27,3.12,3.5,3.12,3.25,42538,1.2,1.34615384615385,1.2,1.25,110598.8,0.0,1.0
1986-01-28,3.25,3.38,3.12,3.12,6538,1.25,1.3,1.2,1.2,16998.8,0.0,1.0
1986-01-29,3.25,3.25,3.12,3.25,26846,1.25,1.25,1.2,1.25,69799.6,0.0,1.0
1986-01-30,3.12,3.38,3.12,3.25,21769,1.2,1.3,1.2,1.25,56599.4,0.0,1.0
1986-01-31,3.12,3.25,3.12,3.12,13154,1.2,1.25,1.2,1.2,34200.4,0.0,1.0
1986-02-03,3.12,3.12,3.12,3.12,13846,1.2,1.2,1.2,1.2,35999.6,0.0,1.0
1986-02-04,3.0,3.12,3.0,3.12,29769,1.15384615384615,1.2,1.15384615384615,1.2,77399.4000000003,0.0,1.0
1986-02-05,3.0,3.12,3.0,3.0,31846,1.15384615384615,1.2,1.15384615384615,1.15384615384615,82799.6000000003,0.0,1.0
1986-02-06,3.0,3.0,3.0,3.0,7000,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,18200.0000000001,0.0,1.0
1986-02-07,3.12,3.12,3.0,3.0,21692,1.2,1.2,1.15384615384615,1.15384615384615,56399.2,0.0,1.0
1986-02-10,3.0,3.12,3.0,3.12,9846,1.15384615384615,1.2,1.15384615384615,1.2,25599.6000000001,0.0,1.0
1986-02-11,3.0,3.12,3.0,3.0,33077,1.15384615384615,1.2,1.15384615384615,1.15384615384615,86000.2000000003,0.0,1.0
1986-02-12,3.0,3.0,2.88,3.0,32154,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,83600.4000000003,0.0,1.0
1986-02-13,3.0,3.0,3.0,3.0,15538,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,40398.8000000001,0.0,1.0
1986-02-14,3.0,3.0,3.0,3.0,14000,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,36400.0000000001,0.0,1.0
1986-02-18,3.0,3.0,3.0,3.0,9538,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,24798.8000000001,0.0,1.0
1986-02-19,3.0,3.0,3.0,3.0,48000,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,124800,0.0,1.0
1986-02-20,2.88,3.0,2.88,3.0,40538,1.10769230769231,1.15384615384615,1.10769230769231,1.15384615384615,105398.8,0.0,1.0
1986-02-21,3.0,3.0,2.88,2.88,27154,1.15384615384615,1.15384615384615,1.10769230769231,1.10769230769231,70600.4000000002,0.0,1.0
1986-02-24,2.88,3.0,2.88,3.0,30538,1.10769230769231,1.15384615384615,1.10769230769231,1.15384615384615,79398.7999999998,0.0,1.0
1986-02-25,2.75,3.0,2.75,2.88,27462,1.05769230769231,1.15384615384615,1.05769230769231,1.10769230769231,71401.1999999998,0.0,1.0
1986-02-26,2.88,2.88,2.75,2.75,53385,1.10769230769231,1.10769230769231,1.05769230769231,1.05769230769231,138801,0.0,1.0
1986-02-27,2.75,2.88,2.75,2.88,9538,1.05769230769231,1.10769230769231,1.05769230769231,1.10769230769231,24798.7999999999,0.0,1.0
1986-02-28,2.88,2.88,2.75,2.75,95538,1.10769230769231,1.10769230769231,1.05769230769231,1.05769230769231,248398.799999999,0.0,1.0
1986-03-03,2.88,2.88,2.75,2.88,12846,1.10769230769231,1.10769230769231,1.05769230769231,1.10769230769231,33399.5999999999,0.0,1.0
1986-03-04,2.75,2.88,2.63,2.88,139077,1.05769230769231,1.10769230769231,1.01153846153846,1.10769230769231,361600.199999999,0.0,1.0
1986-03-05,2.63,2.75,2.5,2.75,12846,1.01153846153846,1.05769230769231,0.961538461538461,1.05769230769231,33399.6,0.0,1.0
1986-03-06,2.63,2.63,2.5,2.63,44692,1.01153846153846,1.01153846153846,0.961538461538461,1.01153846153846,116199.2,0.0,1.0
1986-03-07,2.5,2.63,2.37,2.63,61462,0.961538461538461,1.01153846153846,0.911538461538462,1.01153846153846,159801.2,0.0,1.0
1986-03-10,2.5,2.63,2.5,2.5,29538,0.961538461538461,1.01153846153846,0.961538461538461,0.961538461538461,76798.8,0.0,1.0
1986-03-11,2.63,2.88,2.5,2.5,61846,1.01153846153846,1.10769230769231,0.961538461538461,0.961538461538461,160799.6,0.0,1.0
1986-03-12,2.75,2.75,2.63,2.63,48692,1.05769230769231,1.05769230769231,1.01153846153846,1.01153846153846,126599.2,0.0,1.0
1986-03-13,2.75,2.75,2.63,2.75,19231,1.05769230769231,1.05769230769231,1.01153846153846,1.05769230769231,50000.5999999999,0.0,1.0
1986-03-14,2.75,2.75,2.63,2.75,16923,1.05769230769231,1.05769230769231,1.01153846153846,1.05769230769231,43999.7999999999,0.0,1.0
1986-03-17,2.75,2.75,2.63,2.75,41000,1.05769230769231,1.05769230769231,1.01153846153846,1.05769230769231,106600,0.0,1.0
1986-03-18,2.63,2.75,2.63,2.75,15462,1.01153846153846,1.05769230769231,1.01153846153846,1.05769230769231,40201.2000000001,0.0,1.0
1986-03-19,2.75,2.75,2.63,2.63,6385,1.05769230769231,1.05769230769231,1.01153846153846,1.01153846153846,16601,0.0,1.0
1986-03-20,2.75,2.75,2.63,2.75,56385,1.05769230769231,1.05769230769231,1.01153846153846,1.05769230769231,146601,0.0,1.0
1986-03-21,2.88,2.88,2.75,2.75,29231,1.10769230769231,1.10769230769231,1.05769230769231,1.05769230769231,76000.5999999998,0.0,1.0
1986-03-24,2.88,2.88,2.75,2.88,16231,1.10769230769231,1.10769230769231,1.05769230769231,1.10769230769231,42200.5999999999,0.0,1.0
1986-03-25,3.12,3.25,2.88,2.88,73692,1.2,1.25,1.10769230769231,1.10769230769231,191599.2,0.0,1.0
1986-03-26,3.38,3.5,3.12,3.12,88154,1.3,1.34615384615385,1.2,1.2,229200.4,0.0,1.0
1986-03-27,3.0,3.5,2.88,3.38,67154,1.15384615384615,1.34615384615385,1.10769230769231,1.3,174600.400000001,0.0,1.0
1986-03-31,3.0,3.12,2.88,3.0,87000,1.15384615384615,1.2,1.10769230769231,1.15384615384615,226200.000000001,0.0,1.0
1986-04-01,2.88,3.0,2.88,3.0,5077,1.10769230769231,1.15384615384615,1.10769230769231,1.15384615384615,13200.2,0.0,1.0
1986-04-02,2.88,3.0,2.88,2.88,3769,1.10769230769231,1.15384615384615,1.10769230769231,1.10769230769231,9799.39999999998,0.0,1.0
1986-04-03,2.88,3.0,2.88,2.88,6846,1.10769230769231,1.15384615384615,1.10769230769231,1.10769230769231,17799.6,0.0,1.0
1986-04-04,3.0,3.0,2.88,2.88,16692,1.15384615384615,1.15384615384615,1.10769230769231,1.10769230769231,43399.2000000001,0.0,1.0
1986-04-07,3.0,3.0,2.88,3.0,7538,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,19598.8000000001,0.0,1.0
1986-04-08,3.0,3.0,2.88,3.0,3692,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,9599.20000000003,0.0,1.0
1986-04-09,2.88,3.0,2.88,3.0,13846,1.10769230769231,1.15384615384615,1.10769230769231,1.15384615384615,35999.5999999999,0.0,1.0
1986-04-10,2.88,3.0,2.88,2.88,1846,1.10769230769231,1.15384615384615,1.10769230769231,1.10769230769231,4799.59999999999,0.0,1.0
1986-04-11,2.88,3.0,2.88,2.88,7769,1.10769230769231,1.15384615384615,1.10769230769231,1.10769230769231,20199.4,0.0,1.0
1986-04-14,2.88,2.88,2.88,2.88,11077,1.10769230769231,1.10769230769231,1.10769230769231,1.10769230769231,28800.1999999999,0.0,1.0
1986-04-15,2.75,2.88,2.75,2.88,5538,1.05769230769231,1.10769230769231,1.05769230769231,1.10769230769231,14398.8,0.0,1.0
1986-04-16,2.75,2.88,2.75,2.75,4769,1.05769230769231,1.10769230769231,1.05769230769231,1.05769230769231,12399.4,0.0,1.0
1986-04-17,3.0,3.0,2.75,2.75,19154,1.15384615384615,1.15384615384615,1.05769230769231,1.05769230769231,49800.4000000002,0.0,1.0
1986-04-18,3.12,3.25,3.0,3.0,31154,1.2,1.25,1.15384615384615,1.15384615384615,81000.4,0.0,1.0
1986-04-21,3.0,3.12,2.88,3.12,13154,1.15384615384615,1.2,1.10769230769231,1.2,34200.4000000001,0.0,1.0
1986-04-22,2.88,3.0,2.88,3.0,8923,1.10769230769231,1.15384615384615,1.10769230769231,1.15384615384615,23199.8,0.0,1.0
1986-04-23,2.88,3.0,2.88,2.88,26077,1.10769230769231,1.15384615384615,1.10769230769231,1.10769230769231,67800.1999999999,0.0,1.0
1986-04-24,2.88,3.0,2.88,2.88,29077,1.10769230769231,1.15384615384615,1.10769230769231,1.10769230769231,75600.1999999999,0.0,1.0
1986-04-25,2.75,3.0,2.63,2.88,25000,1.05769230769231,1.15384615384615,1.01153846153846,1.10769230769231,64999.9999999999,0.0,1.0
1986-04-28,2.88,2.88,2.75,2.75,8154,1.10769230769231,1.10769230769231,1.05769230769231,1.05769230769231,21200.4,0.0,1.0
1986-04-29,3.0,3.0,2.75,2.88,8231,1.15384615384615,1.15384615384615,1.05769230769231,1.10769230769231,21400.6000000001,0.0,1.0
1986-04-30,3.0,3.0,2.88,3.0,19538,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,50798.8000000002,0.0,1.0
1986-05-01,3.0,3.12,2.88,3.0,20077,1.15384615384615,1.2,1.10769230769231,1.15384615384615,52200.2000000002,0.0,1.0
1986-05-02,3.0,3.0,3.0,3.0,3538,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,9198.80000000003,0.0,1.0
1986-05-05,3.0,3.0,2.88,3.0,6000,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,15600.0000000001,0.0,1.0
1986-05-06,3.12,3.25,3.0,3.0,22462,1.2,1.25,1.15384615384615,1.15384615384615,58401.2,0.0,1.0
1986-05-07,3.12,3.25,3.0,3.12,25538,1.2,1.25,1.15384615384615,1.2,66398.8,0.0,1.0
1986-05-08,3.0,3.12,3.0,3.12,29846,1.15384615384615,1.2,1.15384615384615,1.2,77599.6000000003,0.0,1.0
1986-05-09,3.0,3.12,3.0,3.0,9231,1.15384615384615,1.2,1.15384615384615,1.15384615384615,24000.6000000001,0.0,1.0
1986-05-12,3.0,3.12,3.0,3.0,25000,1.15384615384615,1.2,1.15384615384615,1.15384615384615,65000.0000000002,0.0,1.0
1986-05-13,3.12,3.12,3.0,3.0,24385,1.2,1.2,1.15384615384615,1.15384615384615,63401,0.0,1.0
1986-05-14,3.12,3.12,3.0,3.12,18077,1.2,1.2,1.15384615384615,1.2,47000.2,0.0,1.0
1986-05-15,3.12,3.12,3.0,3.12,6231,1.2,1.2,1.15384615384615,1.2,16200.6,0.0,1.0
1986-05-16,2.88,3.0,2.75,3.0,71692,1.10769230769231,1.15384615384615,1.05769230769231,1.15384615384615,186399.2,0.0,1.0
1986-05-19,2.88,2.88,2.75,2.88,3231,1.10769230769231,1.10769230769231,1.05769230769231,1.10769230769231,8400.59999999998,0.0,1.0
1986-05-20,2.75,2.88,2.75,2.88,12692,1.05769230769231,1.10769230769231,1.05769230769231,1.10769230769231,32999.1999999999,0.0,1.0
1986-05-21,2.75,2.88,2.75,2.75,7538,1.05769230769231,1.10769230769231,1.05769230769231,1.05769230769231,19598.8,0.0,1.0
1986-05-22,2.88,2.88,2.75,2.75,1846,1.10769230769231,1.10769230769231,1.05769230769231,1.05769230769231,4799.59999999999,0.0,1.0
1986-05-23,2.88,2.88,2.88,2.88,4077,1.10769230769231,1.10769230769231,1.10769230769231,1.10769230769231,10600.2,0.0,1.0
1986-05-27,2.88,2.88,2.75,2.88,3077,1.10769230769231,1.10769230769231,1.05769230769231,1.10769230769231,8000.19999999998,0.0,1.0
1986-05-28,2.88,2.88,2.88,2.88,9385,1.10769230769231,1.10769230769231,1.10769230769231,1.10769230769231,24400.9999999999,0.0,1.0
1986-05-29,2.88,2.88,2.88,2.88,1846,1.10769230769231,1.10769230769231,1.10769230769231,1.10769230769231,4799.59999999999,0.0,1.0
1986-05-30,3.0,3.0,2.88,2.88,3231,1.15384615384615,1.15384615384615,1.10769230769231,1.10769230769231,8400.60000000003,0.0,1.0
1986-06-02,2.88,3.0,2.88,3.0,6846,1.10769230769231,1.15384615384615,1.10769230769231,1.15384615384615,17799.6,0.0,1.0
1986-06-03,2.88,3.0,2.88,2.88,18923,1.10769230769231,1.15384615384615,1.10769230769231,1.10769230769231,49199.7999999999,0.0,1.0
1986-06-04,2.88,2.88,2.88,2.88,8462,1.10769230769231,1.10769230769231,1.10769230769231,1.10769230769231,22001.2,0.0,1.0
1986-06-05,3.12,3.12,2.88,2.88,19154,1.2,1.2,1.10769230769231,1.10769230769231,49800.4,0.0,1.0
1986-06-06,2.88,2.88,2.88,2.88,1462,1.10769230769231,1.10769230769231,1.10769230769231,1.10769230769231,3801.19999999999,0.0,1.0
1986-06-09,3.0,3.0,2.88,2.88,2154,1.15384615384615,1.15384615384615,1.10769230769231,1.10769230769231,5600.40000000002,0.0,1.0
1986-06-10,3.0,3.0,2.88,3.0,16692,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,43399.2000000001,0.0,1.0
1986-06-11,2.88,3.0,2.88,3.0,2769,1.10769230769231,1.15384615384615,1.10769230769231,1.15384615384615,7199.39999999999,0.0,1.0
1986-06-12,2.88,3.0,2.88,2.88,13154,1.10769230769231,1.15384615384615,1.10769230769231,1.10769230769231,34200.3999999999,0.0,1.0
1986-06-13,3.0,3.0,2.88,2.88,15385,1.15384615384615,1.15384615384615,1.10769230769231,1.10769230769231,40001.0000000001,0.0,1.0
1986-06-16,3.0,3.0,2.88,3.0,44769,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,116399.4,0.0,1.0
1986-06-17,3.0,3.0,3.0,3.0,50769,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,131999.4,0.0,1.0
1986-06-18,3.0,3.0,3.0,3.0,27077,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,70400.2000000002,0.0,1.0
1986-06-19,3.0,3.0,3.0,3.0,10538,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,27398.8000000001,0.0,1.0
1986-06-20,3.0,3.0,3.0,3.0,21000,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,54600.0000000002,0.0,1.0
1986-06-23,3.0,3.0,3.0,3.0,43000,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,111800,0.0,1.0
1986-06-24,3.0,3.0,2.88,3.0,25000,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,65000.0000000002,0.0,1.0
1986-06-25,3.0,3.0,2.88,3.0,9154,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,23800.4000000001,0.0,1.0
1986-06-26,3.0,3.0,2.88,3.0,14385,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,37401.0000000001,0.0,1.0
1986-06-27,2.88,3.0,2.88,3.0,23462,1.10769230769231,1.15384615384615,1.10769230769231,1.15384615384615,61001.1999999999,0.0,1.0
1986-06-30,2.88,3.0,2.88,2.88,14846,1.10769230769231,1.15384615384615,1.10769230769231,1.10769230769231,38599.5999999999,0.0,1.0
1986-07-01,2.88,2.88,2.88,2.88,846,1.10769230769231,1.10769230769231,1.10769230769231,1.10769230769231,2199.6,0.0,1.0
1986-07-02,2.88,3.0,2.88,2.88,26692,1.10769230769231,1.15384615384615,1.10769230769231,1.10769230769231,69399.1999999999,0.0,1.0
1986-07-03,2.88,3.0,2.88,2.88,29538,1.10769230769231,1.15384615384615,1.10769230769231,1.10769230769231,76798.7999999998,0.0,1.0
1986-07-07,2.75,3.0,2.75,2.88,32154,1.05769230769231,1.15384615384615,1.05769230769231,1.10769230769231,83600.3999999998,0.0,1.0
1986-07-08,2.88,2.88,2.75,2.75,63000,1.10769230769231,1.10769230769231,1.05769230769231,1.05769230769231,163800,0.0,1.0
1986-07-09,2.88,2.88,2.75,2.88,20077,1.10769230769231,1.10769230769231,1.05769230769231,1.10769230769231,52200.1999999999,0.0,1.0
1986-07-10,2.75,2.75,2.75,2.75,9846,1.05769230769231,1.05769230769231,1.05769230769231,1.05769230769231,25599.5999999999,0.0,1.0
1986-07-11,2.75,2.88,2.75,2.75,5846,1.05769230769231,1.10769230769231,1.05769230769231,1.05769230769231,15199.6,0.0,1.0
1986-07-14,2.63,2.88,2.63,2.75,12769,1.01153846153846,1.10769230769231,1.01153846153846,1.05769230769231,33199.4000000001,0.0,1.0
1986-07-15,2.63,2.75,2.5,2.63,23846,1.01153846153846,1.05769230769231,0.961538461538461,1.01153846153846,61999.6000000001,0.0,1.0
1986-07-16,2.75,2.75,2.5,2.63,8692,1.05769230769231,1.05769230769231,0.961538461538461,1.01153846153846,22599.1999999999,0.0,1.0
1986-07-17,2.5,2.63,2.5,2.63,15846,0.961538461538461,1.01153846153846,0.961538461538461,1.01153846153846,41199.6,0.0,1.0
1986-07-18,2.5,2.5,2.5,2.5,22000,0.961538461538461,0.961538461538461,0.961538461538461,0.961538461538461,57200,0.0,1.0
1986-07-21,2.5,2.63,2.5,2.5,5692,0.961538461538461,1.01153846153846,0.961538461538461,0.961538461538461,14799.2,0.0,1.0
1986-07-22,2.5,2.5,2.5,2.5,3538,0.961538461538461,0.961538461538461,0.961538461538461,0.961538461538461,9198.8,0.0,1.0
1986-07-23,2.5,2.63,2.5,2.5,5154,0.961538461538461,1.01153846153846,0.961538461538461,0.961538461538461,13400.4,0.0,1.0
1986-07-24,2.5,2.63,2.5,2.5,4846,0.961538461538461,1.01153846153846,0.961538461538461,0.961538461538461,12599.6,0.0,1.0
1986-07-25,2.63,2.63,2.5,2.5,29538,1.01153846153846,1.01153846153846,0.961538461538461,0.961538461538461,76798.8000000001,0.0,1.0
1986-07-28,2.5,2.63,2.5,2.63,12077,0.961538461538461,1.01153846153846,0.961538461538461,1.01153846153846,31400.2,0.0,1.0
1986-07-29,2.63,2.63,2.5,2.5,23462,1.01153846153846,1.01153846153846,0.961538461538461,0.961538461538461,61001.2000000001,0.0,1.0
1986-07-30,2.63,2.63,2.5,2.63,11846,1.01153846153846,1.01153846153846,0.961538461538461,1.01153846153846,30799.6,0.0,1.0
1986-07-31,2.5,2.63,2.5,2.63,7385,0.961538461538461,1.01153846153846,0.961538461538461,1.01153846153846,19201,0.0,1.0
1986-08-01,2.63,2.63,2.5,2.5,16692,1.01153846153846,1.01153846153846,0.961538461538461,0.961538461538461,43399.2000000001,0.0,1.0
1986-08-04,2.63,2.75,2.5,2.63,24692,1.01153846153846,1.05769230769231,0.961538461538461,1.01153846153846,64199.2000000001,0.0,1.0
1986-08-05,2.63,2.63,2.63,2.63,28077,1.01153846153846,1.01153846153846,1.01153846153846,1.01153846153846,73000.2000000001,0.0,1.0
1986-08-06,2.63,2.63,2.5,2.63,8462,1.01153846153846,1.01153846153846,0.961538461538461,1.01153846153846,22001.2,0.0,1.0
1986-08-07,2.75,2.75,2.63,2.63,27769,1.05769230769231,1.05769230769231,1.01153846153846,1.01153846153846,72199.3999999998,0.0,1.0
1986-08-08,2.75,2.75,2.63,2.75,35154,1.05769230769231,1.05769230769231,1.01153846153846,1.05769230769231,91400.3999999998,0.0,1.0
1986-08-11,2.88,2.88,2.63,2.75,31385,1.10769230769231,1.10769230769231,1.01153846153846,1.05769230769231,81600.9999999998,0.0,1.0
1986-08-12,3.0,3.12,2.75,2.88,29154,1.15384615384615,1.2,1.05769230769231,1.10769230769231,75800.4000000002,0.0,1.0
1986-08-13,2.88,3.0,2.88,3.0,10846,1.10769230769231,1.15384615384615,1.10769230769231,1.15384615384615,28199.5999999999,0.0,1.0
1986-08-14,2.88,3.0,2.88,2.88,15692,1.10769230769231,1.15384615384615,1.10769230769231,1.10769230769231,40799.1999999999,0.0,1.0
1986-08-15,2.88,3.0,2.88,2.88,12692,1.10769230769231,1.15384615384615,1.10769230769231,1.10769230769231,32999.1999999999,0.0,1.0
1986-08-18,3.0,3.0,2.88,2.88,6769,1.15384615384615,1.15384615384615,1.10769230769231,1.10769230769231,17599.4000000001,0.0,1.0
1986-08-19,3.0,3.0,2.88,3.0,24000,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,62400.0000000002,0.0,1.0
1986-08-20,3.0,3.0,2.88,3.0,18846,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,48999.6000000002,0.0,1.0
1986-08-21,3.12,3.12,3.0,3.0,35462,1.2,1.2,1.15384615384615,1.15384615384615,92201.2,0.0,1.0
1986-08-22,3.12,3.12,3.0,3.12,18538,1.2,1.2,1.15384615384615,1.2,48198.8,0.0,1.0
1986-08-25,3.0,3.12,3.0,3.12,17846,1.15384615384615,1.2,1.15384615384615,1.2,46399.6000000002,0.0,1.0
1986-08-26,3.0,3.0,2.88,3.0,12538,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,32598.8000000001,0.0,1.0
1986-08-27,3.0,3.0,2.88,3.0,6462,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,16801.2000000001,0.0,1.0
1986-08-28,3.0,3.0,2.88,3.0,15385,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,40001.0000000001,0.0,1.0
1986-08-29,3.0,3.0,2.88,3.0,19769,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,51399.4000000002,0.0,1.0
1986-09-02,3.0,3.0,3.0,3.0,11231,1.15384615384615,1.15384615384615,1.15384615384615,1.15384615384615,29200.6000000001,0.0,1.0
1986-09-03,3.0,3.0,2.88,3.0,16692,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,43399.2000000001,0.0,1.0
1986-09-04,2.88,3.0,2.88,3.0,4538,1.10769230769231,1.15384615384615,1.10769230769231,1.15384615384615,11798.8,0.0,1.0
1986-09-05,3.0,3.0,2.88,2.88,7462,1.15384615384615,1.15384615384615,1.10769230769231,1.10769230769231,19401.2000000001,0.0,1.0
1986-09-08,3.0,3.0,2.88,3.0,1769,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,4599.40000000002,0.0,1.0
1986-09-09,3.0,3.0,2.88,3.0,2385,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,6201.00000000002,0.0,1.0
1986-09-10,3.0,3.0,2.88,3.0,8538,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,22198.8000000001,0.0,1.0
1986-09-11,2.88,3.0,2.88,3.0,17692,1.10769230769231,1.15384615384615,1.10769230769231,1.15384615384615,45999.1999999999,0.0,1.0
1986-09-12,2.88,2.88,2.75,2.88,17231,1.10769230769231,1.10769230769231,1.05769230769231,1.10769230769231,44800.5999999999,0.0,1.0
1986-09-15,2.88,2.88,2.75,2.88,1692,1.10769230769231,1.10769230769231,1.05769230769231,1.10769230769231,4399.19999999999,0.0,1.0
1986-09-16,2.88,2.88,2.75,2.88,4769,1.10769230769231,1.10769230769231,1.05769230769231,1.10769230769231,12399.4,0.0,1.0
1986-09-17,2.88,2.88,2.75,2.88,12154,1.10769230769231,1.10769230769231,1.05769230769231,1.10769230769231,31600.3999999999,0.0,1.0
1986-09-18,3.0,3.0,2.88,2.88,11000,1.15384615384615,1.15384615384615,1.10769230769231,1.10769230769231,28600.0000000001,0.0,1.0
1986-09-19,3.0,3.0,2.88,3.0,42231,1.15384615384615,1.15384615384615,1.10769230769231,1.15384615384615,109800.6,0.0,1.0
1986-09-22,3.12,3.12,3.0,3.0,6462,1.2,1.2,1.15384615384615,1.15384615384615,16801.2,0.0,1.0
1986-09-23,2.5,2.5,2.25,2.38,15385,1.25,1.25,1.125,1.19,30770,0.0,1.3
1986-09-24,2.56,2.62,2.38,2.5,36300,1.28,1.31,1.19,1.25,72600,0.0,1.0
1986-09-25,2.56,2.56,2.44,2.56,28100,1.28,1.28,1.22,1.28,56200,0.0,1.0
1986-09-26,2.88,2.88,2.5,2.56,93000,1.44,1.44,1.25,1.28,186000,0.0,1.0
1986-09-29,2.75,2.81,2.5,2.81,29300,1.375,1.405,1.25,1.405,58600,0.0,1.0
1986-09-30,2.88,3.06,2.75,2.75,116600,1.44,1.53,1.375,1.375,233200,0.0,1.0
1986-10-01,2.88,2.88,2.81,2.88,19200,1.44,1.44,1.405,1.44,38400,0.0,1.0
1986-10-02,2.88,2.88,2.75,2.88,3700,1.44,1.44,1.375,1.44,7400,0.0,1.0
1986-10-03,2.88,2.88,2.75,2.88,7800,1.44,1.44,1.375,1.44,15600,0.0,1.0
1986-10-06,2.75,2.88,2.75,2.88,22000,1.375,1.44,1.375,1.44,44000,0.0,1.0
1986-10-07,2.69,2.81,2.69,2.75,13100,1.345,1.405,1.345,1.375,26200,0.0,1.0
1986-10-08,2.81,2.81,2.81,2.81,1100,1.405,1.405,1.405,1.405,2200,0.0,1.0
1986-10-09,2.75,2.88,2.75,2.81,5100,1.375,1.44,1.375,1.405,10200,0.0,1.0
1986-10-10,2.69,2.81,2.69,2.75,5700,1.345,1.405,1.345,1.375,11400,0.0,1.0
1986-10-13,2.69,2.69,2.69,2.69,1000,1.345,1.345,1.345,1.345,2000,0.0,1.0
1986-10-14,2.69,2.69,2.69,2.69,3800,1.345,1.345,1.345,1.345,7600,0.0,1.0
1986-10-15,2.81,2.81,2.69,2.69,1600,1.405,1.405,1.345,1.345,3200,0.0,1.0
1986-10-16,2.69,2.69,2.69,2.69,1500,1.345,1.345,1.345,1.345,3000,0.0,1.0
1986-10-17,2.81,2.88,2.69,2.69,31500,1.405,1.44,1.345,1.345,63000,0.0,1.0
1986-10-20,2.81,2.81,2.69,2.81,4200,1.405,1.405,1.345,1.405,8400,0.0,1.0
1986-10-21,2.81,2.81,2.56,2.81,6600,1.405,1.405,1.28,1.405,13200,0.0,1.0
1986-10-22,2.75,2.81,2.62,2.81,8500,1.375,1.405,1.31,1.405,17000,0.0,1.0
1986-10-23,2.81,2.81,2.62,2.75,8300,1.405,1.405,1.31,1.375,16600,0.0,1.0
1986-10-24,2.81,2.81,2.69,2.81,8000,1.405,1.405,1.345,1.405,16000,0.0,1.0
1986-10-27,2.81,2.81,2.69,2.81,5000,1.405,1.405,1.345,1.405,10000,0.0,1.0
1986-10-28,2.75,2.75,2.62,2.75,13200,1.375,1.375,1.31,1.375,26400,0.0,1.0
1986-10-29,2.75,2.75,2.56,2.75,10300,1.375,1.375,1.28,1.375,20600,0.0,1.0
1986-10-30,2.5,2.75,2.44,2.75,25200,1.25,1.375,1.22,1.375,50400,0.0,1.0
1986-10-31,2.62,2.62,2.5,2.5,17700,1.31,1.31,1.25,1.25,35400,0.0,1.0
1986-11-03,2.5,2.62,2.5,2.62,1700,1.25,1.31,1.25,1.31,3400,0.0,1.0
1986-11-04,2.62,2.62,2.5,2.5,1800,1.31,1.31,1.25,1.25,3600,0.0,1.0
1986-11-05,2.5,2.62,2.5,2.62,5400,1.25,1.31,1.25,1.31,10800,0.0,1.0
1986-11-06,2.5,2.62,2.38,2.5,27600,1.25,1.31,1.19,1.25,55200,0.0,1.0
1986-11-07,2.5,2.5,2.38,2.5,6300,1.25,1.25,1.19,1.25,12600,0.0,1.0
1986-11-10,2.5,2.5,2.38,2.5,4600,1.25,1.25,1.19,1.25,9200,0.0,1.0
1986-11-11,2.5,2.5,2.38,2.5,11900,1.25,1.25,1.19,1.25,23800,0.0,1.0
1986-11-12,2.5,2.5,2.38,2.5,6800,1.25,1.25,1.19,1.25,13600,0.0,1.0
1986-11-13,2.5,2.5,2.38,2.5,10600,1.25,1.25,1.19,1.25,21200,0.0,1.0
1986-11-14,2.5,2.5,2.38,2.5,3900,1.25,1.25,1.19,1.25,7800,0.0,1.0
1986-11-17,2.5,2.5,2.38,2.5,2600,1.25,1.25,1.19,1.25,5200,0.0,1.0
1986-11-18,2.38,2.44,2.31,2.44,14700,1.19,1.22,1.155,1.22,29400,0.0,1.0
1986-11-19,2.38,2.38,2.25,2.38,74100,1.19,1.19,1.125,1.19,148200,0.0,1.0
1986-11-20,2.38,2.38,2.25,2.38,21700,1.19,1.19,1.125,1.19,43400,0.0,1.0
1986-11-21,2.38,2.38,2.25,2.38,8700,1.19,1.19,1.125,1.19,17400,0.0,1.0
1986-11-24,2.38,2.38,2.25,2.38,17600,1.19,1.19,1.125,1.19,35200,0.0,1.0
1986-11-25,2.38,2.38,2.25,2.38,4900,1.19,1.19,1.125,1.19,9800,0.0,1.0
1986-11-26,2.5,2.5,2.31,2.38,34300,1.25,1.25,1.155,1.19,68600,0.0,1.0
1986-11-28,2.44,2.5,2.38,2.5,3100,1.22,1.25,1.19,1.25,6200,0.0,1.0
1986-12-01,2.31,2.44,2.25,2.44,22600,1.155,1.22,1.125,1.22,45200,0.0,1.0
1986-12-02,2.44,2.44,2.31,2.31,26000,1.22,1.22,1.155,1.155,52000,0.0,1.0
1986-12-03,2.44,2.44,2.31,2.44,8900,1.22,1.22,1.155,1.22,17800,0.0,1.0
1986-12-04,2.44,2.44,2.31,2.44,8000,1.22,1.22,1.155,1.22,16000,0.0,1.0
1986-12-05,2.44,2.44,2.31,2.44,2400,1.22,1.22,1.155,1.22,4800,0.0,1.0
1986-12-08,2.38,2.38,2.25,2.38,10100,1.19,1.19,1.125,1.19,20200,0.0,1.0
1986-12-09,2.38,2.38,2.25,2.38,11500,1.19,1.19,1.125,1.19,23000,0.0,1.0
1986-12-10,2.38,2.38,2.25,2.38,4700,1.19,1.19,1.125,1.19,9400,0.0,1.0
1986-12-11,2.38,2.38,2.25,2.38,15800,1.19,1.19,1.125,1.19,31600,0.0,1.0
1986-12-12,2.25,2.25,2.25,2.25,14300,1.125,1.125,1.125,1.125,28600,0.0,1.0
1986-12-15,2.31,2.31,2.19,2.25,138100,1.155,1.155,1.095,1.125,276200,0.0,1.0
1986-12-16,2.25,2.31,2.19,2.31,21600,1.125,1.155,1.095,1.155,43200,0.0,1.0
1986-12-17,2.25,2.25,2.19,2.25,9300,1.125,1.125,1.095,1.125,18600,0.0,1.0
1986-12-18,2.19,2.25,2.19,2.25,12300,1.095,1.125,1.095,1.125,24600,0.0,1.0
1986-12-19,2.25,2.25,2.19,2.19,31300,1.125,1.125,1.095,1.095,62600,0.0,1.0
1986-12-22,2.25,2.31,2.19,2.25,41100,1.125,1.155,1.095,1.125,82200,0.0,1.0
1986-12-23,2.25,2.75,2.19,2.25,72100,1.125,1.375,1.095,1.125,144200,0.0,1.0
1986-12-24,2.25,2.25,2.19,2.25,5100,1.125,1.125,1.095,1.125,10200,0.0,1.0
1986-12-26,2.25,2.25,2.19,2.25,1700,1.125,1.125,1.095,1.125,3400,0.0,1.0
1986-12-29,2.25,2.25,2.19,2.25,36000,1.125,1.125,1.095,1.125,72000,0.0,1.0
1986-12-30,2.25,2.25,2.19,2.25,22700,1.125,1.125,1.095,1.125,45400,0.0,1.0
1986-12-31,2.25,2.25,2.19,2.25,64500,1.125,1.125,1.095,1.125,129000,0.0,1.0
1987-01-02,2.25,2.38,2.19,2.25,37500,1.125,1.19,1.095,1.125,75000,0.0,1.0
1987-01-05,2.31,2.5,2.31,2.31,63500,1.155,1.25,1.155,1.155,127000,0.0,1.0
1987-01-06,2.5,2.5,2.38,2.38,50500,1.25,1.25,1.19,1.19,101000,0.0,1.0
1987-01-07,2.44,2.5,2.38,2.5,12800,1.22,1.25,1.19,1.25,25600,0.0,1.0
1987-01-08,2.31,2.44,2.31,2.44,20100,1.155,1.22,1.155,1.22,40200,0.0,1.0
1987-01-09,2.44,2.44,2.31,2.31,5500,1.22,1.22,1.155,1.155,11000,0.0,1.0
1987-01-12,2.44,2.44,2.38,2.44,11500,1.22,1.22,1.19,1.22,23000,0.0,1.0
1987-01-13,2.44,2.44,2.31,2.44,48400,1.22,1.22,1.155,1.22,96800,0.0,1.0
1987-01-14,2.38,2.38,2.31,2.38,15800,1.19,1.19,1.155,1.19,31600,0.0,1.0
1987-01-15,2.56,2.56,2.31,2.38,41300,1.28,1.28,1.155,1.19,82600,0.0,1.0
1987-01-16,2.69,2.69,2.44,2.56,108300,1.345,1.345,1.22,1.28,216600,0.0,1.0
1987-01-19,3.19,3.25,2.62,2.69,158100,1.595,1.625,1.31,1.345,316200,0.0,1.0
1987-01-20,3.25,3.38,3.12,3.19,178500,1.625,1.69,1.56,1.595,357000,0.0,1.0
1987-01-21,3.06,3.25,3.0,3.25,101100,1.53,1.625,1.5,1.625,202200,0.0,1.0
1987-01-22,3.25,3.25,3.0,3.06,65300,1.625,1.625,1.5,1.53,130600,0.0,1.0
1987-01-23,3.19,3.31,3.06,3.25,70000,1.595,1.655,1.53,1.625,140000,0.0,1.0
1987-01-26,3.19,3.19,3.06,3.19,10600,1.595,1.595,1.53,1.595,21200,0.0,1.0
1987-01-27,3.19,3.19,3.12,3.19,16000,1.595,1.595,1.56,1.595,32000,0.0,1.0
1987-01-28,3.25,3.31,3.12,3.19,98300,1.625,1.655,1.56,1.595,196600,0.0,1.0
1987-01-29,3.12,3.31,3.12,3.25,36700,1.56,1.655,1.56,1.625,73400,0.0,1.0
1987-01-30,3.06,3.25,3.06,3.12,14700,1.53,1.625,1.53,1.56,29400,0.0,1.0
1987-02-02,3.0,3.19,3.0,3.06,4600,1.5,1.595,1.5,1.53,9200,0.0,1.0
1987-02-03,3.0,3.12,3.0,3.0,25800,1.5,1.56,1.5,1.5,51600,0.0,1.0
1987-02-04,3.06,3.06,2.94,3.0,14400,1.53,1.53,1.47,1.5,28800,0.0,1.0
1987-02-05,2.94,3.06,2.94,3.06,16400,1.47,1.53,1.47,1.53,32800,0.0,1.0
1987-02-06,3.12,3.12,2.94,2.94,57600,1.56,1.56,1.47,1.47,115200,0.0,1.0
1987-02-09,3.0,3.12,3.0,3.12,44100,1.5,1.56,1.5,1.56,88200,0.0,1.0
1987-02-10,3.0,3.12,2.94,3.0,9300,1.5,1.56,1.47,1.5,18600,0.0,1.0
1987-02-11,3.06,3.06,3.0,3.0,51800,1.53,1.53,1.5,1.5,103600,0.0,1.0
1987-02-12,3.0,3.06,3.0,3.06,23400,1.5,1.53,1.5,1.53,46800,0.0,1.0
1987-02-13,3.06,3.06,3.0,3.0,9700,1.53,1.53,1.5,1.5,19400,0.0,1.0
1987-02-17,3.0,3.06,2.94,3.06,28700,1.5,1.53,1.47,1.53,57400,0.0,1.0
1987-02-18,3.0,3.0,2.94,3.0,27600,1.5,1.5,1.47,1.5,55200,0.0,1.0
1987-02-19,3.0,3.0,2.94,3.0,24700,1.5,1.5,1.47,1.5,49400,0.0,1.0
1987-02-20,3.0,3.0,2.94,3.0,39500,1.5,1.5,1.47,1.5,79000,0.0,1.0
1987-02-23,3.0,3.0,2.94,3.0,13900,1.5,1.5,1.47,1.5,27800,0.0,1.0
1987-02-24,3.0,3.0,2.94,3.0,14300,1.5,1.5,1.47,1.5,28600,0.0,1.0
1987-02-25,3.31,3.31,2.94,3.0,316700,1.655,1.655,1.47,1.5,633400,0.0,1.0
1987-02-26,3.69,3.88,3.25,3.31,376200,1.845,1.94,1.625,1.655,752400,0.0,1.0
1987-02-27,4.25,4.38,3.81,3.81,514300,2.125,2.19,1.905,1.905,1028600,0.0,1.0
1987-03-02,4.56,4.75,4.06,4.25,368800,2.28,2.375,2.03,2.125,737600,0.0,1.0
1987-03-03,4.44,4.62,4.25,4.56,174800,2.22,2.31,2.125,2.28,349600,0.0,1.0
1987-03-04,4.25,4.5,4.12,4.44,89800,2.125,2.25,2.06,2.22,179600,0.0,1.0
1987-03-05,4.12,4.31,3.94,4.25,80400,2.06,2.155,1.97,2.125,160800,0.0,1.0
1987-03-06,4.19,4.19,4.0,4.12,27900,2.095,2.095,2.0,2.06,55800,0.0,1.0
1987-03-09,4.25,4.38,4.06,4.19,47700,2.125,2.19,2.03,2.095,95400,0.0,1.0
1987-03-10,4.5,4.5,4.25,4.25,32100,2.25,2.25,2.125,2.125,64200,0.0,1.0
1987-03-11,4.31,4.56,4.06,4.5,123900,2.155,2.28,2.03,2.25,247800,0.0,1.0
1987-03-12,4.19,4.31,4.19,4.31,21800,2.095,2.155,2.095,2.155,43600,0.0,1.0
1987-03-13,4.25,4.25,4.12,4.19,18600,2.125,2.125,2.06,2.095,37200,0.0,1.0
1987-03-16,4.19,4.25,4.12,4.25,21400,2.095,2.125,2.06,2.125,42800,0.0,1.0
1987-03-17,4.5,4.5,4.19,4.19,62400,2.25,2.25,2.095,2.095,124800,0.0,1.0
1987-03-18,4.38,4.5,4.31,4.5,59300,2.19,2.25,2.155,2.25,118600,0.0,1.0
1987-03-19,4.25,4.38,4.25,4.38,21000,2.125,2.19,2.125,2.19,42000,0.0,1.0
1987-03-20,4.38,4.38,4.25,4.25,37700,2.19,2.19,2.125,2.125,75400,0.0,1.0
1987-03-23,4.25,4.38,4.25,4.38,18600,2.125,2.19,2.125,2.19,37200,0.0,1.0
1987-03-24,4.44,4.44,4.25,4.25,92800,2.22,2.22,2.125,2.125,185600,0.0,1.0
1987-03-25,4.38,4.5,4.25,4.44,37400,2.19,2.25,2.125,2.22,74800,0.0,1.0
1987-03-26,4.19,4.38,4.12,4.38,44800,2.095,2.19,2.06,2.19,89600,0.0,1.0
1987-03-27,4.25,4.25,4.12,4.19,14900,2.125,2.125,2.06,2.095,29800,0.0,1.0
1987-03-30,4.06,4.25,4.0,4.25,41500,2.03,2.125,2.0,2.125,83000,0.0,1.0
1987-03-31,4.06,4.12,3.88,4.06,86300,2.03,2.06,1.94,2.03,172600,0.0,1.0
1987-04-01,4.06,4.19,4.0,4.06,37800,2.03,2.095,2.0,2.03,75600,0.0,1.0
1987-04-02,4.19,4.19,4.06,4.06,24500,2.095,2.095,2.03,2.03,49000,0.0,1.0
1987-04-03,4.38,4.38,4.12,4.19,44700,2.19,2.19,2.06,2.095,89400,0.0,1.0
1987-04-06,4.44,4.5,4.31,4.38,42400,2.22,2.25,2.155,2.19,84800,0.0,1.0
1987-04-07,4.31,4.44,4.31,4.44,42000,2.155,2.22,2.155,2.22,84000,0.0,1.0
1987-04-08,4.38,4.38,4.25,4.31,21600,2.19,2.19,2.125,2.155,43200,0.0,1.0
1987-04-09,4.19,4.38,4.19,4.38,18700,2.095,2.19,2.095,2.19,37400,0.0,1.0
1987-04-10,4.12,4.38,4.12,4.19,38900,2.06,2.19,2.06,2.095,77800,0.0,1.0
1987-04-13,4.06,4.25,4.06,4.12,22800,2.03,2.125,2.03,2.06,45600,0.0,1.0
1987-04-14,4.0,4.12,3.94,4.06,38600,2.0,2.06,1.97,2.03,77200,0.0,1.0
1987-04-15,4.25,4.25,4.0,4.0,55400,2.125,2.125,2.0,2.0,110800,0.0,1.0
1987-04-16,4.31,4.31,4.12,4.25,24900,2.155,2.155,2.06,2.125,49800,0.0,1.0
1987-04-20,4.31,4.31,4.12,4.31,29800,2.155,2.155,2.06,2.155,59600,0.0,1.0
1987-04-21,4.12,4.25,4.0,4.25,81200,2.06,2.125,2.0,2.125,162400,0.0,1.0
1987-04-22,4.12,4.25,4.12,4.12,37700,2.06,2.125,2.06,2.06,75400,0.0,1.0
1987-04-23,4.12,4.19,4.0,4.12,18000,2.06,2.095,2.0,2.06,36000,0.0,1.0
1987-04-24,3.88,4.12,3.88,4.12,30200,1.94,2.06,1.94,2.06,60400,0.0,1.0
1987-04-27,4.0,4.0,3.88,3.88,14700,2.0,2.0,1.94,1.94,29400,0.0,1.0
1987-04-28,3.75,4.0,3.5,4.0,47600,1.875,2.0,1.75,2.0,95200,0.0,1.0
1987-04-29,3.88,3.88,3.75,3.75,20800,1.94,1.94,1.875,1.875,41600,0.0,1.0
1987-04-30,3.88,3.88,3.62,3.88,18800,1.94,1.94,1.81,1.94,37600,0.0,1.0
1987-05-01,3.88,3.88,3.75,3.88,7300,1.94,1.94,1.875,1.94,14600,0.0,1.0
1987-05-04,3.88,3.88,3.75,3.88,27400,1.94,1.94,1.875,1.94,54800,0.0,1.0
1987-05-05,3.81,3.94,3.81,3.88,40400,1.905,1.97,1.905,1.94,80800,0.0,1.0
1987-05-06,3.94,3.94,3.81,3.81,41800,1.97,1.97,1.905,1.905,83600,0.0,1.0
1987-05-07,3.88,3.94,3.81,3.94,16300,1.94,1.97,1.905,1.97,32600,0.0,1.0
1987-05-08,3.88,3.94,3.88,3.88,5000,1.94,1.97,1.94,1.94,10000,0.0,1.0
1987-05-11,4.12,4.19,3.94,3.94,55500,2.06,2.095,1.97,1.97,111000,0.0,1.0
1987-05-12,4.06,4.12,4.0,4.12,40500,2.03,2.06,2.0,2.06,81000,0.0,1.0
1987-05-13,4.06,4.12,4.0,4.06,99500,2.03,2.06,2.0,2.03,199000,0.0,1.0
1987-05-14,4.0,4.12,4.0,4.06,20700,2.0,2.06,2.0,2.03,41400,0.0,1.0
1987-05-15,3.62,4.12,3.5,4.0,115300,1.81,2.06,1.75,2.0,230600,0.0,1.0
1987-05-18,3.75,3.75,3.5,3.62,16200,1.875,1.875,1.75,1.81,32400,0.0,1.0
1987-05-19,3.56,3.75,3.56,3.75,42500,1.78,1.875,1.78,1.875,85000,0.0,1.0
1987-05-20,3.62,3.69,3.56,3.56,18900,1.81,1.845,1.78,1.78,37800,0.0,1.0
1987-05-21,3.62,3.75,3.5,3.62,106000,1.81,1.875,1.75,1.81,212000,0.0,1.0
1987-05-22,3.75,3.81,3.62,3.62,23800,1.875,1.905,1.81,1.81,47600,0.0,1.0
1987-05-26,3.69,3.75,3.62,3.75,23800,1.845,1.875,1.81,1.875,47600,0.0,1.0
1987-05-27,3.69,3.75,3.5,3.69,5700,1.845,1.875,1.75,1.845,11400,0.0,1.0
1987-05-28,3.56,3.69,3.5,3.69,29200,1.78,1.845,1.75,1.845,58400,0.0,1.0
1987-05-29,3.5,3.62,3.5,3.56,35700,1.75,1.81,1.75,1.78,71400,0.0,1.0
1987-06-01,3.56,3.62,3.44,3.5,27600,1.78,1.81,1.72,1.75,55200,0.0,1.0
1987-06-02,3.5,3.56,3.44,3.56,47600,1.75,1.78,1.72,1.78,95200,0.0,1.0
1987-06-03,3.5,3.56,3.44,3.5,65700,1.75,1.78,1.72,1.75,131400,0.0,1.0
1987-06-04,3.5,3.56,3.38,3.5,26600,1.75,1.78,1.69,1.75,53200,0.0,1.0
1987-06-05,3.5,3.5,3.38,3.5,19300,1.75,1.75,1.69,1.75,38600,0.0,1.0
1987-06-08,3.5,3.5,3.38,3.5,40600,1.75,1.75,1.69,1.75,81200,0.0,1.0
1987-06-09,3.44,3.5,3.38,3.5,48400,1.72,1.75,1.69,1.75,96800,0.0,1.0
1987-06-10,3.5,3.5,3.38,3.44,29600,1.75,1.75,1.69,1.72,59200,0.0,1.0
1987-06-11,3.56,3.75,3.5,3.5,31700,1.78,1.875,1.75,1.75,63400,0.0,1.0
1987-06-12,3.5,3.56,3.5,3.56,2900,1.75,1.78,1.75,1.78,5800,0.0,1.0
1987-06-15,3.5,3.56,3.5,3.5,28600,1.75,1.78,1.75,1.75,57200,0.0,1.0
1987-06-16,3.44,3.5,3.38,3.5,15000,1.72,1.75,1.69,1.75,30000,0.0,1.0
1987-06-17,3.44,3.5,3.38,3.44,25900,1.72,1.75,1.69,1.72,51800,0.0,1.0
1987-06-18,3.5,3.5,3.38,3.44,5700,1.75,1.75,1.69,1.72,11400,0.0,1.0
1987-06-19,3.38,3.5,3.38,3.5,12300,1.69,1.75,1.69,1.75,24600,0.0,1.0
1987-06-22,3.38,3.44,3.38,3.38,43200,1.69,1.72,1.69,1.69,86400,0.0,1.0
1987-06-23,3.38,3.44,3.38,3.38,30300,1.69,1.72,1.69,1.69,60600,0.0,1.0
1987-06-24,3.38,3.44,3.38,3.38,8100,1.69,1.72,1.69,1.69,16200,0.0,1.0
1987-06-25,3.44,3.44,3.38,3.38,6900,1.72,1.72,1.69,1.69,13800,0.0,1.0
1987-06-26,3.38,3.44,3.38,3.44,46200,1.69,1.72,1.69,1.72,92400,0.0,1.0
1987-06-29,3.38,3.38,3.25,3.38,20000,1.69,1.69,1.625,1.69,40000,0.0,1.0
1987-06-30,3.44,3.44,3.38,3.38,13200,1.72,1.72,1.69,1.69,26400,0.0,1.0
1987-07-01,3.38,3.44,3.38,3.44,12000,1.69,1.72,1.69,1.72,24000,0.0,1.0
1987-07-02,3.38,3.44,3.38,3.38,17500,1.69,1.72,1.69,1.69,35000,0.0,1.0
1987-07-06,3.25,3.44,3.25,3.38,25200,1.625,1.72,1.625,1.69,50400,0.0,1.0
1987-07-07,3.31,3.38,3.12,3.25,12100,1.655,1.69,1.56,1.625,24200,0.0,1.0
1987-07-08,3.06,3.31,3.0,3.31,73600,1.53,1.655,1.5,1.655,147200,0.0,1.0
1987-07-09,3.06,3.19,3.06,3.06,7100,1.53,1.595,1.53,1.53,14200,0.0,1.0
1987-07-10,3.0,3.12,3.0,3.06,10800,1.5,1.56,1.5,1.53,21600,0.0,1.0
1987-07-13,3.0,3.12,3.0,3.0,7000,1.5,1.56,1.5,1.5,14000,0.0,1.0
1987-07-14,3.12,3.12,3.0,3.0,23500,1.56,1.56,1.5,1.5,47000,0.0,1.0
1987-07-15,3.0,3.12,3.0,3.12,7600,1.5,1.56,1.5,1.56,15200,0.0,1.0
1987-07-16,3.12,3.19,3.0,3.0,19000,1.56,1.595,1.5,1.5,38000,0.0,1.0
1987-07-17,3.06,3.19,3.06,3.12,15800,1.53,1.595,1.53,1.56,31600,0.0,1.0
1987-07-20,3.0,3.19,3.0,3.06,14300,1.5,1.595,1.5,1.53,28600,0.0,1.0
1987-07-21,3.06,3.12,3.0,3.0,13700,1.53,1.56,1.5,1.5,27400,0.0,1.0
1987-07-22,3.06,3.19,3.0,3.06,20400,1.53,1.595,1.5,1.53,40800,0.0,1.0
1987-07-23,3.0,3.12,3.0,3.06,12900,1.5,1.56,1.5,1.53,25800,0.0,1.0
1987-07-24,3.12,3.12,3.0,3.0,8000,1.56,1.56,1.5,1.5,16000,0.0,1.0
1987-07-27,3.12,3.12,3.0,3.12,43100,1.56,1.56,1.5,1.56,86200,0.0,1.0
1987-07-28,3.12,3.38,3.0,3.12,69400,1.56,1.69,1.5,1.56,138800,0.0,1.0
1987-07-29,3.38,3.44,3.25,3.25,40700,1.69,1.72,1.625,1.625,81400,0.0,1.0
1987-07-30,3.44,3.44,3.25,3.38,27200,1.72,1.72,1.625,1.69,54400,0.0,1.0
1987-07-31,3.31,3.44,3.31,3.44,26200,1.655,1.72,1.655,1.72,52400,0.0,1.0
1987-08-03,3.31,3.38,3.31,3.31,3300,1.655,1.69,1.655,1.655,6600,0.0,1.0
1987-08-04,3.31,3.38,3.31,3.31,6000,1.655,1.69,1.655,1.655,12000,0.0,1.0
1987-08-05,3.38,3.38,3.25,3.31,3300,1.69,1.69,1.625,1.655,6600,0.0,1.0
1987-08-06,3.25,3.25,3.25,3.25,4600,1.625,1.625,1.625,1.625,9200,0.0,1.0
1987-08-07,3.12,3.38,3.12,3.25,17600,1.56,1.69,1.56,1.625,35200,0.0,1.0
1987-08-10,3.44,3.44,3.12,3.12,41300,1.72,1.72,1.56,1.56,82600,0.0,1.0
1987-08-11,3.38,3.5,3.38,3.44,39600,1.69,1.75,1.69,1.72,79200,0.0,1.0
1987-08-12,3.44,3.44,3.25,3.38,39100,1.72,1.72,1.625,1.69,78200,0.0,1.0
1987-08-13,3.44,3.44,3.25,3.44,34300,1.72,1.72,1.625,1.72,68600,0.0,1.0
1987-08-14,3.31,3.62,3.31,3.44,34800,1.655,1.81,1.655,1.72,69600,0.0,1.0
1987-08-17,3.31,3.5,3.25,3.31,13100,1.655,1.75,1.625,1.655,26200,0.0,1.0
1987-08-18,3.44,3.44,3.25,3.31,39600,1.72,1.72,1.625,1.655,79200,0.0,1.0
1987-08-19,3.44,3.44,3.25,3.44,7700,1.72,1.72,1.625,1.72,15400,0.0,1.0
1987-08-20,3.5,3.5,3.31,3.44,25100,1.75,1.75,1.655,1.72,50200,0.0,1.0
1987-08-21,3.5,3.5,3.38,3.5,12200,1.75,1.75,1.69,1.75,24400,0.0,1.0
1987-08-24,3.31,3.44,3.31,3.44,21100,1.655,1.72,1.655,1.72,42200,0.0,1.0
1987-08-25,3.44,3.44,3.31,3.31,12500,1.72,1.72,1.655,1.655,25000,0.0,1.0
1987-08-26,3.38,3.44,3.38,3.44,2600,1.69,1.72,1.69,1.72,5200,0.0,1.0
1987-08-27,3.38,3.44,3.38,3.38,9900,1.69,1.72,1.69,1.69,19800,0.0,1.0
1987-08-28,3.38,3.44,3.38,3.38,2800,1.69,1.72,1.69,1.69,5600,0.0,1.0
1987-08-31,3.38,3.44,3.38,3.38,6500,1.69,1.72,1.69,1.69,13000,0.0,1.0
1987-09-01,3.25,3.44,3.12,3.38,52300,1.625,1.72,1.56,1.69,104600,0.0,1.0
1987-09-02,3.25,3.25,3.12,3.25,29100,1.625,1.625,1.56,1.625,58200,0.0,1.0
1987-09-03,3.19,3.25,3.19,3.25,9600,1.595,1.625,1.595,1.625,19200,0.0,1.0
1987-09-04,3.38,3.38,3.19,3.19,57900,1.69,1.69,1.595,1.595,115800,0.0,1.0
1987-09-08,3.5,3.5,3.25,3.38,53300,1.75,1.75,1.625,1.69,106600,0.0,1.0
1987-09-09,3.69,3.69,3.38,3.5,71600,1.845,1.845,1.69,1.75,143200,0.0,1.0
1987-09-10,3.81,3.88,3.62,3.69,75000,1.905,1.94,1.81,1.845,150000,0.0,1.0
1987-09-11,3.94,4.12,3.75,3.81,87600,1.97,2.06,1.875,1.905,175200,0.0,1.0
1987-09-14,3.94,4.12,3.88,3.94,112900,1.97,2.06,1.94,1.97,225800,0.0,1.0
1987-09-15,3.81,4.06,3.75,3.94,52900,1.905,2.03,1.875,1.97,105800,0.0,1.0
1987-09-16,3.75,3.81,3.62,3.81,21200,1.875,1.905,1.81,1.905,42400,0.0,1.0
1987-09-17,3.62,3.75,3.62,3.75,25600,1.81,1.875,1.81,1.875,51200,0.0,1.0
1987-09-18,3.75,3.75,3.62,3.62,62100,1.875,1.875,1.81,1.81,124200,0.0,1.0
1987-09-21,3.75,4.0,3.69,3.75,54800,1.875,2.0,1.845,1.875,109600,0.0,1.0
1987-09-22,3.88,3.88,3.69,3.75,16100,1.94,1.94,1.845,1.875,32200,0.0,1.0
1987-09-23,3.75,3.88,3.75,3.88,20000,1.875,1.94,1.875,1.94,40000,0.0,1.0
1987-09-24,3.62,3.81,3.62,3.75,16500,1.81,1.905,1.81,1.875,33000,0.0,1.0
1987-09-25,3.62,3.81,3.62,3.62,6300,1.81,1.905,1.81,1.81,12600,0.0,1.0
1987-09-28,3.62,3.81,3.62,3.62,1400,1.81,1.905,1.81,1.81,2800,0.0,1.0
1987-09-29,3.62,3.75,3.38,3.62,30300,1.81,1.875,1.69,1.81,60600,0.0,1.0
1987-09-30,3.38,3.62,3.38,3.62,8100,1.69,1.81,1.69,1.81,16200,0.0,1.0
1987-10-01,3.56,3.62,3.5,3.5,21200,1.78,1.81,1.75,1.75,42400,0.0,1.0
1987-10-02,3.44,3.56,3.44,3.56,23400,1.72,1.78,1.72,1.78,46800,0.0,1.0
1987-10-05,3.5,3.56,3.44,3.44,9500,1.75,1.78,1.72,1.72,19000,0.0,1.0
1987-10-06,3.44,3.56,3.44,3.5,34800,1.72,1.78,1.72,1.75,69600,0.0,1.0
1987-10-07,3.5,3.56,3.44,3.44,11600,1.75,1.78,1.72,1.72,23200,0.0,1.0
1987-10-08,3.31,3.5,3.31,3.5,27700,1.655,1.75,1.655,1.75,55400,0.0,1.0
1987-10-09,3.38,3.38,3.19,3.31,27400,1.69,1.69,1.595,1.655,54800,0.0,1.0
1987-10-12,3.19,3.38,3.12,3.38,18000,1.595,1.69,1.56,1.69,36000,0.0,1.0
1987-10-13,3.31,3.38,3.19,3.19,22200,1.655,1.69,1.595,1.595,44400,0.0,1.0
1987-10-14,3.12,3.38,3.12,3.31,40400,1.56,1.69,1.56,1.655,80800,0.0,1.0
1987-10-15,3.19,3.31,3.12,3.12,67100,1.595,1.655,1.56,1.56,134200,0.0,1.0
1987-10-16,3.25,3.31,3.12,3.19,37800,1.625,1.655,1.56,1.595,75600,0.0,1.0
1987-10-19,2.75,3.19,2.75,3.19,47000,1.375,1.595,1.375,1.595,94000,0.0,1.0
1987-10-20,2.31,2.62,2.12,2.62,63200,1.155,1.31,1.06,1.31,126400,0.0,1.0
1987-10-21,2.56,2.75,2.12,2.31,102400,1.28,1.375,1.06,1.155,204800,0.0,1.0
1987-10-22,2.31,2.69,2.12,2.56,117500,1.155,1.345,1.06,1.28,235000,0.0,1.0
1987-10-23,2.12,2.38,2.12,2.31,98500,1.06,1.19,1.06,1.155,197000,0.0,1.0
1987-10-26,1.75,2.25,1.62,2.12,90600,0.875,1.125,0.81,1.06,181200,0.0,1.0
1987-10-27,1.75,2.06,1.69,1.75,130000,0.875,1.03,0.845,0.875,260000,0.0,1.0
1987-10-28,2.06,2.25,1.69,1.75,111600,1.03,1.125,0.845,0.875,223200,0.0,1.0
1987-10-29,2.0,2.19,2.0,2.06,153700,1.0,1.095,1.0,1.03,307400,0.0,1.0
1987-10-30,2.19,2.25,2.12,2.12,26200,1.095,1.125,1.06,1.06,52400,0.0,1.0
1987-11-02,2.0,2.19,2.0,2.19,38500,1.0,1.095,1.0,1.095,77000,0.0,1.0
1987-11-03,2.0,2.12,1.94,2.0,38700,1.0,1.06,0.97,1.0,77400,0.0,1.0
1987-11-04,2.12,2.12,1.94,2.0,20400,1.06,1.06,0.97,1.0,40800,0.0,1.0
1987-11-05,2.25,2.38,2.06,2.12,28800,1.125,1.19,1.03,1.06,57600,0.0,1.0
1987-11-06,2.38,2.38,2.19,2.25,29100,1.19,1.19,1.095,1.125,58200,0.0,1.0
1987-11-09,2.19,2.38,2.19,2.38,23000,1.095,1.19,1.095,1.19,46000,0.0,1.0
1987-11-10,2.19,2.31,2.12,2.19,28400,1.095,1.155,1.06,1.095,56800,0.0,1.0
1987-11-11,2.31,2.38,2.19,2.19,16400,1.155,1.19,1.095,1.095,32800,0.0,1.0
1987-11-12,2.31,2.38,2.31,2.31,22900,1.155,1.19,1.155,1.155,45800,0.0,1.0
1987-11-13,2.19,2.38,2.19,2.31,15800,1.095,1.19,1.095,1.155,31600,0.0,1.0
1987-11-16,2.38,2.38,2.25,2.25,18900,1.19,1.19,1.125,1.125,37800,0.0,1.0
1987-11-17,2.25,2.38,2.19,2.38,61700,1.125,1.19,1.095,1.19,123400,0.0,1.0
1987-11-18,2.25,2.31,2.19,2.25,14400,1.125,1.155,1.095,1.125,28800,0.0,1.0
1987-11-19,2.12,2.25,2.12,2.25,22800,1.06,1.125,1.06,1.125,45600,0.0,1.0
1987-11-20,2.25,2.25,2.12,2.12,10900,1.125,1.125,1.06,1.06,21800,0.0,1.0
1987-11-23,2.19,2.25,2.12,2.25,40400,1.095,1.125,1.06,1.125,80800,0.0,1.0
1987-11-24,2.25,2.25,2.19,2.19,20500,1.125,1.125,1.095,1.095,41000,0.0,1.0
1987-11-25,2.12,2.25,2.12,2.25,21200,1.06,1.125,1.06,1.125,42400,0.0,1.0
1987-11-27,2.25,2.25,2.12,2.12,89600,1.125,1.125,1.06,1.06,179200,0.0,1.0
1987-11-30,2.19,2.25,2.0,2.25,52300,1.095,1.125,1.0,1.125,104600,0.0,1.0
1987-12-01,2.06,2.12,2.0,2.12,9200,1.03,1.06,1.0,1.06,18400,0.0,1.0
1987-12-02,2.06,2.25,2.06,2.06,32400,1.03,1.125,1.03,1.03,64800,0.0,1.0
1987-12-03,2.0,2.25,2.0,2.06,38100,1.0,1.125,1.0,1.03,76200,0.0,1.0
1987-12-04,2.06,2.12,1.94,2.0,33200,1.03,1.06,0.97,1.0,66400,0.0,1.0
1987-12-07,1.94,2.06,1.94,2.06,44300,0.97,1.03,0.97,1.03,88600,0.0,1.0
1987-12-08,2.0,2.06,1.94,1.94,21700,1.0,1.03,0.97,0.97,43400,0.0,1.0
1987-12-09,2.0,2.06,1.94,2.0,18900,1.0,1.03,0.97,1.0,37800,0.0,1.0
1987-12-10,2.25,2.38,1.94,2.0,49800,1.125,1.19,0.97,1.0,99600,0.0,1.0
1987-12-11,2.38,2.38,2.25,2.25,22200,1.19,1.19,1.125,1.125,44400,0.0,1.0
1987-12-14,2.38,2.5,2.38,2.38,47200,1.19,1.25,1.19,1.19,94400,0.0,1.0
1987-12-15,2.38,2.5,2.38,2.38,8600,1.19,1.25,1.19,1.19,17200,0.0,1.0
1987-12-16,2.44,2.44,2.25,2.38,11500,1.22,1.22,1.125,1.19,23000,0.0,1.0
1987-12-17,2.38,2.5,2.31,2.44,54600,1.19,1.25,1.155,1.22,109200,0.0,1.0
1987-12-18,2.44,2.5,2.38,2.38,17400,1.22,1.25,1.19,1.19,34800,0.0,1.0
1987-12-21,2.38,2.5,2.38,2.44,28800,1.19,1.25,1.19,1.22,57600,0.0,1.0
1987-12-22,2.25,2.38,2.25,2.38,18700,1.125,1.19,1.125,1.19,37400,0.0,1.0
1987-12-23,2.38,2.44,2.25,2.25,114400,1.19,1.22,1.125,1.125,228800,0.0,1.0
1987-12-24,2.38,2.38,2.31,2.38,12000,1.19,1.19,1.155,1.19,24000,0.0,1.0
1987-12-28,2.31,2.38,2.31,2.38,40700,1.155,1.19,1.155,1.19,81400,0.0,1.0
1987-12-29,2.31,2.38,2.31,2.31,40000,1.155,1.19,1.155,1.155,80000,0.0,1.0
1987-12-30,2.31,2.38,2.31,2.31,67100,1.155,1.19,1.155,1.155,134200,0.0,1.0
1987-12-31,2.25,2.31,2.12,2.31,171000,1.125,1.155,1.06,1.155,342000,0.0,1.0
1988-01-04,2.31,2.31,2.19,2.25,39800,1.155,1.155,1.095,1.125,79600,0.0,1.0
1988-01-05,2.44,2.62,2.25,2.31,125200,1.22,1.31,1.125,1.155,250400,0.0,1.0
1988-01-06,2.44,2.56,2.44,2.44,13500,1.22,1.28,1.22,1.22,27000,0.0,1.0
1988-01-07,2.56,2.56,2.44,2.44,48100,1.28,1.28,1.22,1.22,96200,0.0,1.0
1988-01-08,2.5,2.56,2.44,2.56,22100,1.25,1.28,1.22,1.28,44200,0.0,1.0
1988-01-11,2.38,2.44,2.12,2.44,35400,1.19,1.22,1.06,1.22,70800,0.0,1.0
1988-01-12,2.38,2.38,2.25,2.38,34900,1.19,1.19,1.125,1.19,69800,0.0,1.0
1988-01-13,2.38,2.38,2.25,2.38,27700,1.19,1.19,1.125,1.19,55400,0.0,1.0
1988-01-14,2.62,2.69,2.31,2.38,54900,1.31,1.345,1.155,1.19,109800,0.0,1.0
1988-01-15,2.75,2.88,2.56,2.62,28800,1.375,1.44,1.28,1.31,57600,0.0,1.0
1988-01-18,2.88,2.94,2.69,2.75,121200,1.44,1.47,1.345,1.375,242400,0.0,1.0
1988-01-19,2.75,2.88,2.75,2.88,44600,1.375,1.44,1.375,1.44,89200,0.0,1.0
1988-01-20,2.69,2.81,2.56,2.75,81500,1.345,1.405,1.28,1.375,163000,0.0,1.0
1988-01-21,2.88,2.88,2.62,2.69,79100,1.44,1.44,1.31,1.345,158200,0.0,1.0
1988-01-22,2.94,2.94,2.75,2.88,14800,1.47,1.47,1.375,1.44,29600,0.0,1.0
1988-01-25,2.88,3.0,2.75,2.94,6500,1.44,1.5,1.375,1.47,13000,0.0,1.0
1988-01-26,3.0,3.0,2.88,2.88,9700,1.5,1.5,1.44,1.44,19400,0.0,1.0
1988-01-27,2.81,3.0,2.75,3.0,42600,1.405,1.5,1.375,1.5,85200,0.0,1.0
1988-01-28,2.88,2.94,2.81,2.81,16200,1.44,1.47,1.405,1.405,32400,0.0,1.0
1988-01-29,2.94,2.94,2.75,2.88,20600,1.47,1.47,1.375,1.44,41200,0.0,1.0
1988-02-01,2.81,2.94,2.81,2.94,22000,1.405,1.47,1.405,1.47,44000,0.0,1.0
1988-02-02,2.81,2.94,2.81,2.81,7400,1.405,1.47,1.405,1.405,14800,0.0,1.0
1988-02-03,2.81,2.88,2.81,2.81,7700,1.405,1.44,1.405,1.405,15400,0.0,1.0
1988-02-04,2.81,2.88,2.81,2.81,15300,1.405,1.44,1.405,1.405,30600,0.0,1.0
1988-02-05,2.62,2.88,2.62,2.81,16300,1.31,1.44,1.31,1.405,32600,0.0,1.0
1988-02-08,2.5,2.75,2.5,2.62,13900,1.25,1.375,1.25,1.31,27800,0.0,1.0
1988-02-09,2.62,2.75,2.5,2.5,14800,1.31,1.375,1.25,1.25,29600,0.0,1.0
1988-02-10,2.75,2.75,2.5,2.62,13800,1.375,1.375,1.25,1.31,27600,0.0,1.0
1988-02-11,2.69,2.75,2.44,2.75,13200,1.345,1.375,1.22,1.375,26400,0.0,1.0
1988-02-12,2.69,2.69,2.44,2.69,5900,1.345,1.345,1.22,1.345,11800,0.0,1.0
1988-02-16,2.56,2.62,2.56,2.62,22700,1.28,1.31,1.28,1.31,45400,0.0,1.0
1988-02-17,2.69,2.75,2.62,2.62,11400,1.345,1.375,1.31,1.31,22800,0.0,1.0
1988-02-18,2.69,2.69,2.56,2.69,17700,1.345,1.345,1.28,1.345,35400,0.0,1.0
1988-02-19,2.56,2.69,2.56,2.69,29400,1.28,1.345,1.28,1.345,58800,0.0,1.0
1988-02-22,2.44,2.69,2.44,2.56,27000,1.22,1.345,1.22,1.28,54000,0.0,1.0
1988-02-23,2.5,2.56,2.38,2.44,45100,1.25,1.28,1.19,1.22,90200,0.0,1.0
1988-02-24,2.44,2.62,2.44,2.5,10500,1.22,1.31,1.22,1.25,21000,0.0,1.0
1988-02-25,2.44,2.44,2.44,2.44,1000,1.22,1.22,1.22,1.22,2000,0.0,1.0
1988-02-26,2.62,2.62,2.44,2.44,5400,1.31,1.31,1.22,1.22,10800,0.0,1.0
1988-02-29,2.62,2.69,2.56,2.62,9100,1.31,1.345,1.28,1.31,18200,0.0,1.0
1988-03-01,2.69,2.69,2.5,2.62,43900,1.345,1.345,1.25,1.31,87800,0.0,1.0
1988-03-02,2.62,2.75,2.56,2.69,13900,1.31,1.375,1.28,1.345,27800,0.0,1.0
1988-03-03,2.62,2.88,2.62,2.62,7600,1.31,1.44,1.31,1.31,15200,0.0,1.0
1988-03-04,2.75,2.75,2.62,2.62,12100,1.375,1.375,1.31,1.31,24200,0.0,1.0
1988-03-07,3.0,3.0,2.75,2.75,19300,1.5,1.5,1.375,1.375,38600,0.0,1.0
1988-03-08,3.06,3.19,2.88,3.0,104300,1.53,1.595,1.44,1.5,208600,0.0,1.0
1988-03-09,3.19,3.25,3.12,3.12,112200,1.595,1.625,1.56,1.56,224400,0.0,1.0
1988-03-10,3.31,3.38,3.12,3.19,85500,1.655,1.69,1.56,1.595,171000,0.0,1.0
1988-03-11,3.38,3.44,3.25,3.31,79000,1.69,1.72,1.625,1.655,158000,0.0,1.0
1988-03-14,3.5,3.5,3.31,3.38,103600,1.75,1.75,1.655,1.69,207200,0.0,1.0
1988-03-15,3.38,3.5,3.25,3.5,43800,1.69,1.75,1.625,1.75,87600,0.0,1.0
1988-03-16,3.25,3.38,3.25,3.38,18100,1.625,1.69,1.625,1.69,36200,0.0,1.0
1988-03-17,3.25,3.44,3.25,3.25,21200,1.625,1.72,1.625,1.625,42400,0.0,1.0
1988-03-18,3.0,3.44,3.0,3.25,29100,1.5,1.72,1.5,1.625,58200,0.0,1.0
1988-03-21,3.06,3.12,2.94,3.0,21800,1.53,1.56,1.47,1.5,43600,0.0,1.0
1988-03-22,2.94,3.06,2.94,3.06,4900,1.47,1.53,1.47,1.53,9800,0.0,1.0
1988-03-23,3.19,3.25,3.0,3.0,54400,1.595,1.625,1.5,1.5,108800,0.0,1.0
1988-03-24,3.06,3.25,3.06,3.19,19800,1.53,1.625,1.53,1.595,39600,0.0,1.0
1988-03-25,3.12,3.12,3.0,3.06,17600,1.56,1.56,1.5,1.53,35200,0.0,1.0
1988-03-28,3.0,3.12,2.88,3.12,15500,1.5,1.56,1.44,1.56,31000,0.0,1.0
1988-03-29,3.12,3.19,3.12,3.12,29900,1.56,1.595,1.56,1.56,59800,0.0,1.0
1988-03-30,3.31,3.38,3.12,3.12,65700,1.655,1.69,1.56,1.56,131400,0.0,1.0
1988-03-31,3.38,3.38,3.25,3.31,32900,1.69,1.69,1.625,1.655,65800,0.0,1.0
1988-04-04,3.0,3.38,3.0,3.38,7400,1.5,1.69,1.5,1.69,14800,0.0,1.0
1988-04-05,3.12,3.25,3.12,3.12,29400,1.56,1.625,1.56,1.56,58800,0.0,1.0
1988-04-06,3.06,3.25,3.06,3.12,27200,1.53,1.625,1.53,1.56,54400,0.0,1.0
1988-04-07,3.12,3.25,3.06,3.06,23400,1.56,1.625,1.53,1.53,46800,0.0,1.0
1988-04-08,3.06,3.19,3.0,3.12,9300,1.53,1.595,1.5,1.56,18600,0.0,1.0
1988-04-11,3.0,3.19,3.0,3.06,39300,1.5,1.595,1.5,1.53,78600,0.0,1.0
1988-04-12,3.12,3.12,2.94,3.0,59400,1.56,1.56,1.47,1.5,118800,0.0,1.0
1988-04-13,3.06,3.25,3.0,3.12,21500,1.53,1.625,1.5,1.56,43000,0.0,1.0
1988-04-14,3.0,3.12,2.94,3.06,42900,1.5,1.56,1.47,1.53,85800,0.0,1.0
1988-04-15,2.94,3.06,2.88,3.0,14400,1.47,1.53,1.44,1.5,28800,0.0,1.0
1988-04-18,3.12,3.12,2.94,2.94,39200,1.56,1.56,1.47,1.47,78400,0.0,1.0
1988-04-19,2.88,3.25,2.88,3.12,28800,1.44,1.625,1.44,1.56,57600,0.0,1.0
1988-04-20,2.94,3.06,2.88,2.88,24300,1.47,1.53,1.44,1.44,48600,0.0,1.0
1988-04-21,2.94,3.06,2.94,2.94,37900,1.47,1.53,1.47,1.47,75800,0.0,1.0
1988-04-22,2.88,3.0,2.81,2.94,30100,1.44,1.5,1.405,1.47,60200,0.0,1.0
1988-04-25,2.94,3.0,2.88,2.88,18400,1.47,1.5,1.44,1.44,36800,0.0,1.0
1988-04-26,3.0,3.06,3.0,3.0,4600,1.5,1.53,1.5,1.5,9200,0.0,1.0
1988-04-27,2.94,3.06,2.94,3.0,29400,1.47,1.53,1.47,1.5,58800,0.0,1.0
1988-04-28,3.0,3.0,2.94,2.94,19400,1.5,1.5,1.47,1.47,38800,0.0,1.0
1988-04-29,2.94,3.0,2.94,3.0,19300,1.47,1.5,1.47,1.5,38600,0.0,1.0
1988-05-02,3.0,3.0,2.94,2.94,12300,1.5,1.5,1.47,1.47,24600,0.0,1.0
1988-05-03,2.94,3.0,2.94,3.0,8500,1.47,1.5,1.47,1.5,17000,0.0,1.0
1988-05-04,3.0,3.0,2.94,2.94,18100,1.5,1.5,1.47,1.47,36200,0.0,1.0
1988-05-05,3.0,3.0,2.94,3.0,28100,1.5,1.5,1.47,1.5,56200,0.0,1.0
1988-05-06,2.81,3.0,2.75,3.0,37900,1.405,1.5,1.375,1.5,75800,0.0,1.0
1988-05-09,2.62,2.94,2.62,2.81,32800,1.31,1.47,1.31,1.405,65600,0.0,1.0
1988-05-10,2.81,2.81,2.62,2.62,7700,1.405,1.405,1.31,1.31,15400,0.0,1.0
1988-05-11,2.69,2.75,2.5,2.75,37400,1.345,1.375,1.25,1.375,74800,0.0,1.0
1988-05-12,2.56,2.75,2.5,2.69,800,1.28,1.375,1.25,1.345,1600,0.0,1.0
1988-05-13,2.75,2.75,2.56,2.56,21600,1.375,1.375,1.28,1.28,43200,0.0,1.0
1988-05-16,2.75,2.75,2.62,2.75,9800,1.375,1.375,1.31,1.375,19600,0.0,1.0
1988-05-17,2.62,2.75,2.62,2.75,7500,1.31,1.375,1.31,1.375,15000,0.0,1.0
1988-05-18,2.5,2.75,2.5,2.62,72500,1.25,1.375,1.25,1.31,145000,0.0,1.0
1988-05-19,2.69,2.69,2.5,2.5,13600,1.345,1.345,1.25,1.25,27200,0.0,1.0
1988-05-20,2.5,2.75,2.5,2.69,41500,1.25,1.375,1.25,1.345,83000,0.0,1.0
1988-05-23,2.56,2.56,2.38,2.5,28700,1.28,1.28,1.19,1.25,57400,0.0,1.0
1988-05-24,2.62,2.62,2.44,2.56,15000,1.31,1.31,1.22,1.28,30000,0.0,1.0
1988-05-25,2.56,2.69,2.56,2.62,11800,1.28,1.345,1.28,1.31,23600,0.0,1.0
1988-05-26,2.56,2.56,2.56,2.56,600,1.28,1.28,1.28,1.28,1200,0.0,1.0
1988-05-27,2.56,2.62,2.56,2.56,7000,1.28,1.31,1.28,1.28,14000,0.0,1.0
1988-05-31,2.56,2.62,2.56,2.56,6400,1.28,1.31,1.28,1.28,12800,0.0,1.0
1988-06-01,2.56,2.62,2.56,2.56,4900,1.28,1.31,1.28,1.28,9800,0.0,1.0
1988-06-02,2.44,2.62,2.44,2.56,16400,1.22,1.31,1.22,1.28,32800,0.0,1.0
1988-06-03,2.56,2.56,2.44,2.44,17500,1.28,1.28,1.22,1.22,35000,0.0,1.0
1988-06-06,2.56,2.56,2.44,2.56,29100,1.28,1.28,1.22,1.28,58200,0.0,1.0
1988-06-07,2.56,2.69,2.5,2.56,28700,1.28,1.345,1.25,1.28,57400,0.0,1.0
1988-06-08,2.81,2.81,2.5,2.56,36200,1.405,1.405,1.25,1.28,72400,0.0,1.0
1988-06-09,3.0,3.0,2.75,2.81,9900,1.5,1.5,1.375,1.405,19800,0.0,1.0
1988-06-10,3.0,3.0,2.81,3.0,17800,1.5,1.5,1.405,1.5,35600,0.0,1.0
1988-06-13,2.88,2.88,2.62,2.88,33800,1.44,1.44,1.31,1.44,67600,0.0,1.0
1988-06-14,2.88,2.88,2.69,2.88,14100,1.44,1.44,1.345,1.44,28200,0.0,1.0
1988-06-15,2.94,2.94,2.88,2.88,13400,1.47,1.47,1.44,1.44,26800,0.0,1.0
1988-06-16,2.94,2.94,2.81,2.94,22700,1.47,1.47,1.405,1.47,45400,0.0,1.0
1988-06-17,2.88,3.0,2.81,2.94,21300,1.44,1.5,1.405,1.47,42600,0.0,1.0
1988-06-20,2.75,3.0,2.75,2.88,34700,1.375,1.5,1.375,1.44,69400,0.0,1.0
1988-06-21,2.81,2.94,2.75,2.75,16200,1.405,1.47,1.375,1.375,32400,0.0,1.0
1988-06-22,2.88,2.94,2.81,2.81,10900,1.44,1.47,1.405,1.405,21800,0.0,1.0
1988-06-23,2.75,2.94,2.75,2.88,13000,1.375,1.47,1.375,1.44,26000,0.0,1.0
1988-06-24,2.62,2.81,2.62,2.75,26400,1.31,1.405,1.31,1.375,52800,0.0,1.0
1988-06-27,2.75,2.81,2.62,2.62,22200,1.375,1.405,1.31,1.31,44400,0.0,1.0
1988-06-28,2.75,2.88,2.75,2.75,25400,1.375,1.44,1.375,1.375,50800,0.0,1.0
1988-06-29,2.88,2.88,2.81,2.81,17900,1.44,1.44,1.405,1.405,35800,0.0,1.0
1988-06-30,2.88,2.88,2.81,2.88,25600,1.44,1.44,1.405,1.44,51200,0.0,1.0
1988-07-01,3.0,3.12,2.81,2.88,50100,1.5,1.56,1.405,1.44,100200,0.0,1.0
1988-07-05,3.06,3.12,2.94,3.0,38400,1.53,1.56,1.47,1.5,76800,0.0,1.0
1988-07-06,3.12,3.12,3.06,3.06,61100,1.56,1.56,1.53,1.53,122200,0.0,1.0
1988-07-07,3.12,3.12,3.06,3.12,11200,1.56,1.56,1.53,1.56,22400,0.0,1.0
1988-07-08,3.19,3.25,3.06,3.12,44500,1.595,1.625,1.53,1.56,89000,0.0,1.0
1988-07-11,3.19,3.25,3.06,3.19,32800,1.595,1.625,1.53,1.595,65600,0.0,1.0
1988-07-12,3.25,3.25,3.06,3.19,28100,1.625,1.625,1.53,1.595,56200,0.0,1.0
1988-07-13,3.12,3.25,3.12,3.25,10400,1.56,1.625,1.56,1.625,20800,0.0,1.0
1988-07-14,3.12,3.12,3.0,3.12,33200,1.56,1.56,1.5,1.56,66400,0.0,1.0
1988-07-15,3.0,3.12,3.0,3.12,19600,1.5,1.56,1.5,1.56,39200,0.0,1.0
1988-07-18,2.94,3.06,2.94,3.0,3200,1.47,1.53,1.47,1.5,6400,0.0,1.0
1988-07-19,3.0,3.0,2.94,2.94,11100,1.5,1.5,1.47,1.47,22200,0.0,1.0
1988-07-20,2.88,2.94,2.88,2.94,5900,1.44,1.47,1.44,1.47,11800,0.0,1.0
1988-07-21,3.0,3.0,2.94,2.94,29000,1.5,1.5,1.47,1.47,58000,0.0,1.0
1988-07-22,3.06,3.06,2.94,3.0,79800,1.53,1.53,1.47,1.5,159600,0.0,1.0
1988-07-25,3.25,3.25,3.0,3.06,22800,1.625,1.625,1.5,1.53,45600,0.0,1.0
1988-07-26,3.06,3.25,3.06,3.25,6500,1.53,1.625,1.53,1.625,13000,0.0,1.0
1988-07-27,3.12,3.25,3.06,3.06,6800,1.56,1.625,1.53,1.53,13600,0.0,1.0
1988-07-28,3.12,3.25,3.12,3.12,6000,1.56,1.625,1.56,1.56,12000,0.0,1.0
1988-07-29,3.12,3.25,3.12,3.12,1200,1.56,1.625,1.56,1.56,2400,0.0,1.0
1988-08-01,3.25,3.25,3.12,3.12,7100,1.625,1.625,1.56,1.56,14200,0.0,1.0
1988-08-02,3.06,3.25,3.06,3.25,20100,1.53,1.625,1.53,1.625,40200,0.0,1.0
1988-08-03,3.06,3.12,3.0,3.06,9500,1.53,1.56,1.5,1.53,19000,0.0,1.0
1988-08-04,3.12,3.12,3.0,3.06,13300,1.56,1.56,1.5,1.53,26600,0.0,1.0
1988-08-05,3.06,3.06,2.94,3.06,2400,1.53,1.53,1.47,1.53,4800,0.0,1.0
1988-08-08,3.06,3.06,2.94,3.06,7300,1.53,1.53,1.47,1.53,14600,0.0,1.0
1988-08-09,3.06,3.06,2.94,3.06,12600,1.53,1.53,1.47,1.53,25200,0.0,1.0
1988-08-10,2.94,3.06,2.94,3.06,12200,1.47,1.53,1.47,1.53,24400,0.0,1.0
1988-08-11,3.06,3.06,2.94,2.94,23800,1.53,1.53,1.47,1.47,47600,0.0,1.0
1988-08-12,2.94,3.0,2.94,3.0,10400,1.47,1.5,1.47,1.5,20800,0.0,1.0
1988-08-15,3.0,3.0,2.94,2.94,6100,1.5,1.5,1.47,1.47,12200,0.0,1.0
1988-08-16,3.0,3.0,2.94,3.0,6500,1.5,1.5,1.47,1.5,13000,0.0,1.0
1988-08-17,2.88,3.0,2.88,3.0,19300,1.44,1.5,1.44,1.5,38600,0.0,1.0
1988-08-18,3.0,3.0,2.88,2.88,34800,1.5,1.5,1.44,1.44,69600,0.0,1.0
1988-08-19,2.75,3.0,2.75,3.0,44600,1.375,1.5,1.375,1.5,89200,0.0,1.0
1988-08-22,2.88,2.94,2.75,2.75,10800,1.44,1.47,1.375,1.375,21600,0.0,1.0
1988-08-23,2.69,2.88,2.62,2.88,59700,1.345,1.44,1.31,1.44,119400,0.0,1.0
1988-08-24,2.62,2.81,2.62,2.69,47200,1.31,1.405,1.31,1.345,94400,0.0,1.0
1988-08-25,2.62,2.62,2.62,2.62,11200,1.31,1.31,1.31,1.31,22400,0.0,1.0
1988-08-26,2.62,2.75,2.62,2.62,16400,1.31,1.375,1.31,1.31,32800,0.0,1.0
1988-08-29,2.62,2.62,2.62,2.62,0,1.31,1.31,1.31,1.31,0,0.0,1.0
1988-08-30,2.75,2.75,2.62,2.62,9000,1.375,1.375,1.31,1.31,18000,0.0,1.0
1988-08-31,2.75,2.75,2.5,2.75,17400,1.375,1.375,1.25,1.375,34800,0.0,1.0
1988-09-01,2.56,2.75,2.5,2.75,3300,1.28,1.375,1.25,1.375,6600,0.0,1.0
1988-09-02,2.62,2.75,2.5,2.56,17400,1.31,1.375,1.25,1.28,34800,0.0,1.0
1988-09-06,2.56,2.56,2.56,2.56,3000,1.28,1.28,1.28,1.28,6000,0.0,1.0
1988-09-07,2.69,2.75,2.56,2.56,46500,1.345,1.375,1.28,1.28,93000,0.0,1.0
1988-09-08,2.75,2.81,2.56,2.69,34100,1.375,1.405,1.28,1.345,68200,0.0,1.0
1988-09-09,2.88,2.94,2.69,2.75,37000,1.44,1.47,1.345,1.375,74000,0.0,1.0
1988-09-12,2.94,2.94,2.81,2.88,6200,1.47,1.47,1.405,1.44,12400,0.0,1.0
1988-09-13,2.88,2.94,2.81,2.94,5000,1.44,1.47,1.405,1.47,10000,0.0,1.0
1988-09-14,3.0,3.06,2.88,2.88,17500,1.5,1.53,1.44,1.44,35000,0.0,1.0
1988-09-15,2.88,2.94,2.88,2.94,14600,1.44,1.47,1.44,1.47,29200,0.0,1.0
1988-09-16,2.81,2.94,2.81,2.88,12900,1.405,1.47,1.405,1.44,25800,0.0,1.0
1988-09-19,2.88,2.94,2.81,2.81,18600,1.44,1.47,1.405,1.405,37200,0.0,1.0
1988-09-20,2.75,2.88,2.75,2.88,39900,1.375,1.44,1.375,1.44,79800,0.0,1.0
1988-09-21,2.75,2.81,2.69,2.75,10000,1.375,1.405,1.345,1.375,20000,0.0,1.0
1988-09-22,2.5,2.75,2.5,2.75,74900,1.25,1.375,1.25,1.375,149800,0.0,1.0
1988-09-23,2.56,2.69,2.5,2.5,36000,1.28,1.345,1.25,1.25,72000,0.0,1.0
1988-09-26,2.69,2.69,2.5,2.56,1000,1.345,1.345,1.25,1.28,2000,0.0,1.0
1988-09-27,2.62,2.69,2.5,2.69,2100,1.31,1.345,1.25,1.345,4200,0.0,1.0
1988-09-28,2.5,2.62,2.38,2.62,49400,1.25,1.31,1.19,1.31,98800,0.0,1.0
1988-09-29,2.5,2.56,2.44,2.5,18300,1.25,1.28,1.22,1.25,36600,0.0,1.0
1988-09-30,2.56,2.56,2.44,2.5,9800,1.28,1.28,1.22,1.25,19600,0.0,1.0
1988-10-03,2.5,2.56,2.44,2.56,6700,1.25,1.28,1.22,1.28,13400,0.0,1.0
1988-10-04,2.56,2.56,2.56,2.56,3500,1.28,1.28,1.28,1.28,7000,0.0,1.0
1988-10-05,2.5,2.62,2.5,2.56,8200,1.25,1.31,1.25,1.28,16400,0.0,1.0
1988-10-06,2.56,2.69,2.5,2.5,33000,1.28,1.345,1.25,1.25,66000,0.0,1.0
1988-10-07,2.62,2.62,2.56,2.56,1300,1.31,1.31,1.28,1.28,2600,0.0,1.0
1988-10-10,2.56,2.56,2.44,2.56,15500,1.28,1.28,1.22,1.28,31000,0.0,1.0
1988-10-11,2.62,2.62,2.44,2.56,5800,1.31,1.31,1.22,1.28,11600,0.0,1.0
1988-10-12,2.5,2.62,2.5,2.62,17700,1.25,1.31,1.25,1.31,35400,0.0,1.0
1988-10-13,2.5,2.5,2.5,2.5,6900,1.25,1.25,1.25,1.25,13800,0.0,1.0
1988-10-14,2.62,2.62,2.5,2.5,2500,1.31,1.31,1.25,1.25,5000,0.0,1.0
1988-10-17,2.5,2.62,2.5,2.62,11100,1.25,1.31,1.25,1.31,22200,0.0,1.0
1988-10-18,2.62,2.62,2.5,2.5,22700,1.31,1.31,1.25,1.25,45400,0.0,1.0
1988-10-19,2.56,2.56,2.56,2.56,200,1.28,1.28,1.28,1.28,400,0.0,1.0
1988-10-20,2.56,2.62,2.56,2.56,2200,1.28,1.31,1.28,1.28,4400,0.0,1.0
1988-10-21,2.62,2.62,2.56,2.56,14600,1.31,1.31,1.28,1.28,29200,0.0,1.0
1988-10-24,2.5,2.56,2.5,2.56,10200,1.25,1.28,1.25,1.28,20400,0.0,1.0
1988-10-25,2.62,2.62,2.5,2.5,11000,1.31,1.31,1.25,1.25,22000,0.0,1.0
1988-10-26,2.56,2.62,2.5,2.62,10800,1.28,1.31,1.25,1.31,21600,0.0,1.0
1988-10-27,2.5,2.56,2.44,2.56,22100,1.25,1.28,1.22,1.28,44200,0.0,1.0
1988-10-28,2.62,2.62,2.5,2.5,28500,1.31,1.31,1.25,1.25,57000,0.0,1.0
1988-10-31,2.5,2.62,2.5,2.62,12000,1.25,1.31,1.25,1.31,24000,0.0,1.0
1988-11-01,2.62,2.62,2.44,2.5,33000,1.31,1.31,1.22,1.25,66000,0.0,1.0
1988-11-02,2.56,2.56,2.44,2.56,6300,1.28,1.28,1.22,1.28,12600,0.0,1.0
1988-11-03,2.56,2.56,2.25,2.56,398600,1.28,1.28,1.125,1.28,797200,0.0,1.0
1988-11-04,2.56,2.56,2.44,2.56,62600,1.28,1.28,1.22,1.28,125200,0.0,1.0
1988-11-07,2.44,2.56,2.44,2.56,5900,1.22,1.28,1.22,1.28,11800,0.0,1.0
1988-11-08,2.5,2.56,2.38,2.44,41900,1.25,1.28,1.19,1.22,83800,0.0,1.0
1988-11-09,2.38,2.5,2.38,2.5,80700,1.19,1.25,1.19,1.25,161400,0.0,1.0
1988-11-10,2.56,2.56,2.38,2.38,16200,1.28,1.28,1.19,1.19,32400,0.0,1.0
1988-11-11,2.56,2.56,2.38,2.56,6300,1.28,1.28,1.19,1.28,12600,0.0,1.0
1988-11-14,2.56,2.56,2.44,2.56,600,1.28,1.28,1.22,1.28,1200,0.0,1.0
1988-11-15,2.5,2.62,2.5,2.56,33700,1.25,1.31,1.25,1.28,67400,0.0,1.0
1988-11-16,2.56,2.62,2.44,2.5,34100,1.28,1.31,1.22,1.25,68200,0.0,1.0
1988-11-17,2.56,2.56,2.44,2.56,33100,1.28,1.28,1.22,1.28,66200,0.0,1.0
1988-11-18,2.56,2.56,2.44,2.56,8500,1.28,1.28,1.22,1.28,17000,0.0,1.0
1988-11-21,2.5,2.75,2.44,2.56,52900,1.25,1.375,1.22,1.28,105800,0.0,1.0
1988-11-22,2.75,2.75,2.56,2.56,3600,1.375,1.375,1.28,1.28,7200,0.0,1.0
1988-11-23,2.75,2.75,2.56,2.75,6600,1.375,1.375,1.28,1.375,13200,0.0,1.0
1988-11-25,2.75,2.81,2.62,2.75,23200,1.375,1.405,1.31,1.375,46400,0.0,1.0
1988-11-28,2.62,2.81,2.62,2.75,25200,1.31,1.405,1.31,1.375,50400,0.0,1.0
1988-11-29,2.62,2.62,2.62,2.62,400,1.31,1.31,1.31,1.31,800,0.0,1.0
1988-11-30,2.62,2.62,2.62,2.62,1200,1.31,1.31,1.31,1.31,2400,0.0,1.0
1988-12-01,2.62,2.62,2.56,2.62,19100,1.31,1.31,1.28,1.31,38200,0.0,1.0
1988-12-02,2.62,2.62,2.56,2.62,8700,1.31,1.31,1.28,1.31,17400,0.0,1.0
1988-12-05,2.56,2.62,2.56,2.62,7300,1.28,1.31,1.28,1.31,14600,0.0,1.0
1988-12-06,2.69,2.69,2.56,2.56,5300,1.345,1.345,1.28,1.28,10600,0.0,1.0
1988-12-07,2.62,2.88,2.56,2.69,25600,1.31,1.44,1.28,1.345,51200,0.0,1.0
1988-12-08,2.62,2.62,2.62,2.62,38500,1.31,1.31,1.31,1.31,77000,0.0,1.0
1988-12-09,2.62,2.62,2.62,2.62,1300,1.31,1.31,1.31,1.31,2600,0.0,1.0
1988-12-12,2.62,2.75,2.62,2.62,12000,1.31,1.375,1.31,1.31,24000,0.0,1.0
1988-12-13,2.56,2.62,2.56,2.62,60400,1.28,1.31,1.28,1.31,120800,0.0,1.0
1988-12-14,2.56,2.75,2.56,2.56,13800,1.28,1.375,1.28,1.28,27600,0.0,1.0
1988-12-15,2.62,2.62,2.5,2.56,12000,1.31,1.31,1.25,1.28,24000,0.0,1.0
1988-12-16,2.56,2.62,2.5,2.62,23300,1.28,1.31,1.25,1.31,46600,0.0,1.0
1988-12-19,2.56,2.62,2.56,2.56,5200,1.28,1.31,1.28,1.28,10400,0.0,1.0
1988-12-20,2.69,2.69,2.56,2.56,44000,1.345,1.345,1.28,1.28,88000,0.0,1.0
1988-12-21,2.62,2.69,2.62,2.69,35800,1.31,1.345,1.31,1.345,71600,0.0,1.0
1988-12-22,2.62,2.75,2.62,2.62,29000,1.31,1.375,1.31,1.31,58000,0.0,1.0
1988-12-23,2.62,2.62,2.62,2.62,3300,1.31,1.31,1.31,1.31,6600,0.0,1.0
1988-12-27,2.62,2.69,2.56,2.62,43700,1.31,1.345,1.28,1.31,87400,0.0,1.0
1988-12-28,2.56,2.69,2.56,2.62,25500,1.28,1.345,1.28,1.31,51000,0.0,1.0
1988-12-29,2.56,2.69,2.56,2.56,55800,1.28,1.345,1.28,1.28,111600,0.0,1.0
1988-12-30,2.62,2.62,2.5,2.56,39900,1.31,1.31,1.25,1.28,79800,0.0,1.0
1989-01-03,2.75,2.75,2.56,2.62,43300,1.375,1.375,1.28,1.31,86600,0.0,1.0
1989-01-04,2.75,2.88,2.69,2.75,38300,1.375,1.44,1.345,1.375,76600,0.0,1.0
1989-01-05,2.94,3.0,2.88,2.88,115300,1.47,1.5,1.44,1.44,230600,0.0,1.0
1989-01-06,3.0,3.0,2.88,2.94,43900,1.5,1.5,1.44,1.47,87800,0.0,1.0
1989-01-09,2.94,3.0,2.94,3.0,3700,1.47,1.5,1.47,1.5,7400,0.0,1.0
1989-01-10,2.94,3.0,2.75,2.94,47600,1.47,1.5,1.375,1.47,95200,0.0,1.0
1989-01-11,2.75,2.94,2.75,2.94,14600,1.375,1.47,1.375,1.47,29200,0.0,1.0
1989-01-12,2.75,2.94,2.75,2.75,11900,1.375,1.47,1.375,1.375,23800,0.0,1.0
1989-01-13,2.94,2.94,2.75,2.75,19200,1.47,1.47,1.375,1.375,38400,0.0,1.0
1989-01-16,2.94,2.94,2.75,2.94,6100,1.47,1.47,1.375,1.47,12200,0.0,1.0
1989-01-17,3.06,3.06,2.81,2.94,65000,1.53,1.53,1.405,1.47,130000,0.0,1.0
1989-01-18,3.0,3.0,2.88,3.0,8100,1.5,1.5,1.44,1.5,16200,0.0,1.0
1989-01-19,2.88,3.0,2.88,3.0,13300,1.44,1.5,1.44,1.5,26600,0.0,1.0
1989-01-20,2.94,3.0,2.88,2.88,55800,1.47,1.5,1.44,1.44,111600,0.0,1.0
1989-01-23,2.88,3.0,2.88,2.94,28400,1.44,1.5,1.44,1.47,56800,0.0,1.0
1989-01-24,2.75,2.88,2.75,2.88,26400,1.375,1.44,1.375,1.44,52800,0.0,1.0
1989-01-25,2.88,2.88,2.75,2.75,22700,1.44,1.44,1.375,1.375,45400,0.0,1.0
1989-01-26,2.75,2.88,2.75,2.88,10200,1.375,1.44,1.375,1.44,20400,0.0,1.0
1989-01-27,2.81,2.88,2.75,2.75,11800,1.405,1.44,1.375,1.375,23600,0.0,1.0
1989-01-30,2.81,2.88,2.81,2.81,6600,1.405,1.44,1.405,1.405,13200,0.0,1.0
1989-01-31,2.75,2.75,2.75,2.75,9400,1.375,1.375,1.375,1.375,18800,0.0,1.0
1989-02-01,2.62,2.81,2.62,2.75,18500,1.31,1.405,1.31,1.375,37000,0.0,1.0
1989-02-02,2.81,2.81,2.62,2.62,3300,1.405,1.405,1.31,1.31,6600,0.0,1.0
1989-02-03,2.75,2.75,2.62,2.75,21400,1.375,1.375,1.31,1.375,42800,0.0,1.0
1989-02-06,2.75,2.75,2.62,2.75,7500,1.375,1.375,1.31,1.375,15000,0.0,1.0
1989-02-07,2.75,2.75,2.62,2.75,64500,1.375,1.375,1.31,1.375,129000,0.0,1.0
1989-02-08,2.81,2.88,2.62,2.75,27600,1.405,1.44,1.31,1.375,55200,0.0,1.0
1989-02-09,2.69,2.69,2.69,2.69,7300,1.345,1.345,1.345,1.345,14600,0.0,1.0
1989-02-10,2.69,2.75,2.69,2.69,30600,1.345,1.375,1.345,1.345,61200,0.0,1.0
1989-02-13,2.75,2.81,2.75,2.75,25800,1.375,1.405,1.375,1.375,51600,0.0,1.0
1989-02-14,2.88,2.88,2.75,2.75,24500,1.44,1.44,1.375,1.375,49000,0.0,1.0
1989-02-15,2.75,2.88,2.75,2.88,5700,1.375,1.44,1.375,1.44,11400,0.0,1.0
1989-02-16,2.81,2.81,2.75,2.75,39100,1.405,1.405,1.375,1.375,78200,0.0,1.0
1989-02-17,2.81,2.81,2.75,2.81,6700,1.405,1.405,1.375,1.405,13400,0.0,1.0
1989-02-21,2.75,2.81,2.75,2.81,9200,1.375,1.405,1.375,1.405,18400,0.0,1.0
1989-02-22,2.75,2.81,2.75,2.75,20700,1.375,1.405,1.375,1.375,41400,0.0,1.0
1989-02-23,2.75,2.88,2.75,2.75,55500,1.375,1.44,1.375,1.375,111000,0.0,1.0
1989-02-24,2.75,2.81,2.62,2.75,57800,1.375,1.405,1.31,1.375,115600,0.0,1.0
1989-02-27,2.75,2.75,2.62,2.75,29600,1.375,1.375,1.31,1.375,59200,0.0,1.0
1989-02-28,2.62,2.75,2.62,2.75,23400,1.31,1.375,1.31,1.375,46800,0.0,1.0
1989-03-01,2.75,2.75,2.62,2.62,4200,1.375,1.375,1.31,1.31,8400,0.0,1.0
1989-03-02,2.75,2.75,2.62,2.75,3800,1.375,1.375,1.31,1.375,7600,0.0,1.0
1989-03-03,2.75,2.88,2.62,2.75,20100,1.375,1.44,1.31,1.375,40200,0.0,1.0
1989-03-06,2.75,2.81,2.75,2.75,26700,1.375,1.405,1.375,1.375,53400,0.0,1.0
1989-03-07,2.75,2.81,2.75,2.75,16800,1.375,1.405,1.375,1.375,33600,0.0,1.0
1989-03-08,2.75,2.81,2.75,2.75,33600,1.375,1.405,1.375,1.375,67200,0.0,1.0
1989-03-09,2.62,2.81,2.62,2.75,9300,1.31,1.405,1.31,1.375,18600,0.0,1.0
1989-03-10,2.75,2.75,2.56,2.62,42800,1.375,1.375,1.28,1.31,85600,0.0,1.0
1989-03-13,2.75,2.88,2.75,2.75,26900,1.375,1.44,1.375,1.375,53800,0.0,1.0
1989-03-14,2.75,2.88,2.75,2.75,37500,1.375,1.44,1.375,1.375,75000,0.0,1.0
1989-03-15,3.0,3.0,2.81,2.81,23600,1.5,1.5,1.405,1.405,47200,0.0,1.0
1989-03-16,2.88,3.0,2.81,3.0,13800,1.44,1.5,1.405,1.5,27600,0.0,1.0
1989-03-17,2.69,2.94,2.69,2.88,30400,1.345,1.47,1.345,1.44,60800,0.0,1.0
1989-03-20,2.69,2.88,2.69,2.69,13000,1.345,1.44,1.345,1.345,26000,0.0,1.0
1989-03-21,2.69,2.81,2.69,2.69,16200,1.345,1.405,1.345,1.345,32400,0.0,1.0
1989-03-22,2.69,2.81,2.69,2.69,1600,1.345,1.405,1.345,1.345,3200,0.0,1.0
1989-03-23,2.81,2.81,2.62,2.69,10000,1.405,1.405,1.31,1.345,20000,0.0,1.0
1989-03-27,2.75,2.81,2.56,2.81,9500,1.375,1.405,1.28,1.405,19000,0.0,1.0
1989-03-28,2.56,2.75,2.5,2.75,11400,1.28,1.375,1.25,1.375,22800,0.0,1.0
1989-03-29,2.56,2.56,2.56,2.56,8500,1.28,1.28,1.28,1.28,17000,0.0,1.0
1989-03-30,2.69,2.69,2.56,2.56,1000,1.345,1.345,1.28,1.28,2000,0.0,1.0
1989-03-31,2.56,2.69,2.56,2.69,4100,1.28,1.345,1.28,1.345,8200,0.0,1.0
1989-04-03,2.75,2.75,2.56,2.56,3700,1.375,1.375,1.28,1.28,7400,0.0,1.0
1989-04-04,2.75,2.81,2.56,2.75,3800,1.375,1.405,1.28,1.375,7600,0.0,1.0
1989-04-05,2.81,2.81,2.56,2.75,900,1.405,1.405,1.28,1.375,1800,0.0,1.0
1989-04-06,2.56,2.75,2.56,2.75,4100,1.28,1.375,1.28,1.375,8200,0.0,1.0
1989-04-07,2.56,2.69,2.56,2.56,2300,1.28,1.345,1.28,1.28,4600,0.0,1.0
1989-04-10,2.62,2.69,2.56,2.56,10300,1.31,1.345,1.28,1.28,20600,0.0,1.0
1989-04-11,2.62,2.69,2.56,2.62,15700,1.31,1.345,1.28,1.31,31400,0.0,1.0
1989-04-12,2.62,2.62,2.56,2.62,42600,1.31,1.31,1.28,1.31,85200,0.0,1.0
1989-04-13,2.62,2.69,2.5,2.62,37500,1.31,1.345,1.25,1.31,75000,0.0,1.0
1989-04-14,2.69,2.69,2.5,2.62,41300,1.345,1.345,1.25,1.31,82600,0.0,1.0
1989-04-17,2.62,2.62,2.56,2.62,18900,1.31,1.31,1.28,1.31,37800,0.0,1.0
1989-04-18,2.56,2.69,2.56,2.62,28000,1.28,1.345,1.28,1.31,56000,0.0,1.0
1989-04-19,2.69,2.69,2.56,2.56,11700,1.345,1.345,1.28,1.28,23400,0.0,1.0
1989-04-20,2.56,2.69,2.56,2.69,25900,1.28,1.345,1.28,1.345,51800,0.0,1.0
1989-04-21,2.62,2.62,2.56,2.56,5600,1.31,1.31,1.28,1.28,11200,0.0,1.0
1989-04-24,2.56,2.62,2.56,2.62,44600,1.28,1.31,1.28,1.31,89200,0.0,1.0
1989-04-25,2.56,2.62,2.56,2.56,2700,1.28,1.31,1.28,1.28,5400,0.0,1.0
1989-04-26,2.25,2.56,2.12,2.56,97900,1.125,1.28,1.06,1.28,195800,0.0,1.0
1989-04-27,2.38,2.38,2.19,2.25,19800,1.19,1.19,1.095,1.125,39600,0.0,1.0
1989-04-28,2.31,2.44,2.31,2.38,10500,1.155,1.22,1.155,1.19,21000,0.0,1.0
1989-05-01,2.31,2.31,2.19,2.31,16600,1.155,1.155,1.095,1.155,33200,0.0,1.0
1989-05-02,2.25,2.25,2.19,2.25,17500,1.125,1.125,1.095,1.125,35000,0.0,1.0
1989-05-03,2.25,2.25,2.19,2.25,27800,1.125,1.125,1.095,1.125,55600,0.0,1.0
1989-05-04,2.31,2.31,2.19,2.25,42500,1.155,1.155,1.095,1.125,85000,0.0,1.0
1989-05-05,2.31,2.31,2.25,2.31,36700,1.155,1.155,1.125,1.155,73400,0.0,1.0
1989-05-08,2.19,2.25,2.19,2.25,9400,1.095,1.125,1.095,1.125,18800,0.0,1.0
1989-05-09,2.25,2.25,2.06,2.19,10500,1.125,1.125,1.03,1.095,21000,0.0,1.0
1989-05-10,2.25,2.25,2.12,2.25,9400,1.125,1.125,1.06,1.125,18800,0.0,1.0
1989-05-11,2.12,2.25,2.12,2.25,3200,1.06,1.125,1.06,1.125,6400,0.0,1.0
1989-05-12,2.06,2.25,2.0,2.12,61400,1.03,1.125,1.0,1.06,122800,0.0,1.0
1989-05-15,1.94,2.12,1.94,2.06,59000,0.97,1.06,0.97,1.03,118000,0.0,1.0
1989-05-16,2.12,2.12,1.94,1.94,71500,1.06,1.06,0.97,0.97,143000,0.0,1.0
1989-05-17,2.06,2.12,2.0,2.12,24700,1.03,1.06,1.0,1.06,49400,0.0,1.0
1989-05-18,2.12,2.19,2.0,2.06,41300,1.06,1.095,1.0,1.03,82600,0.0,1.0
1989-05-19,2.19,2.19,2.06,2.12,22800,1.095,1.095,1.03,1.06,45600,0.0,1.0
1989-05-22,2.19,2.19,2.06,2.19,9100,1.095,1.095,1.03,1.095,18200,0.0,1.0
1989-05-23,2.19,2.19,2.06,2.19,5600,1.095,1.095,1.03,1.095,11200,0.0,1.0
1989-05-24,2.19,2.19,2.06,2.19,25700,1.095,1.095,1.03,1.095,51400,0.0,1.0
1989-05-25,2.06,2.12,2.06,2.12,5200,1.03,1.06,1.03,1.06,10400,0.0,1.0
1989-05-26,2.12,2.12,2.0,2.06,13800,1.06,1.06,1.0,1.03,27600,0.0,1.0
1989-05-30,2.12,2.12,2.06,2.12,56400,1.06,1.06,1.03,1.06,112800,0.0,1.0
1989-05-31,2.25,2.25,2.06,2.12,14200,1.125,1.125,1.03,1.06,28400,0.0,1.0
1989-06-01,2.38,2.38,2.12,2.25,18400,1.19,1.19,1.06,1.125,36800,0.0,1.0
1989-06-02,2.31,2.38,2.19,2.38,15300,1.155,1.19,1.095,1.19,30600,0.0,1.0
1989-06-05,2.31,2.31,2.31,2.31,500,1.155,1.155,1.155,1.155,1000,0.0,1.0
1989-06-06,2.31,2.31,2.19,2.31,3700,1.155,1.155,1.095,1.155,7400,0.0,1.0
1989-06-07,2.38,2.38,2.19,2.31,5000,1.19,1.19,1.095,1.155,10000,0.0,1.0
1989-06-08,2.38,2.38,2.19,2.38,3400,1.19,1.19,1.095,1.19,6800,0.0,1.0
1989-06-09,2.25,2.25,2.25,2.25,24700,1.125,1.125,1.125,1.125,49400,0.0,1.0
1989-06-12,2.19,2.25,2.12,2.25,37700,1.095,1.125,1.06,1.125,75400,0.0,1.0
1989-06-13,2.12,2.12,2.12,2.12,2100,1.06,1.06,1.06,1.06,4200,0.0,1.0
1989-06-14,2.12,2.25,2.12,2.12,26300,1.06,1.125,1.06,1.06,52600,0.0,1.0
1989-06-15,2.12,2.19,2.12,2.12,32800,1.06,1.095,1.06,1.06,65600,0.0,1.0
1989-06-16,2.25,2.25,2.19,2.19,22200,1.125,1.125,1.095,1.095,44400,0.0,1.0
1989-06-19,2.25,2.38,2.25,2.25,4400,1.125,1.19,1.125,1.125,8800,0.0,1.0
1989-06-20,2.38,2.38,2.25,2.25,2100,1.19,1.19,1.125,1.125,4200,0.0,1.0
1989-06-21,2.38,2.38,2.25,2.38,3000,1.19,1.19,1.125,1.19,6000,0.0,1.0
1989-06-22,2.44,2.44,2.31,2.38,18800,1.22,1.22,1.155,1.19,37600,0.0,1.0
1989-06-23,2.5,2.5,2.31,2.44,14700,1.25,1.25,1.155,1.22,29400,0.0,1.0
1989-06-26,2.44,2.44,2.38,2.44,51200,1.22,1.22,1.19,1.22,102400,0.0,1.0
1989-06-27,2.44,2.44,2.31,2.44,9200,1.22,1.22,1.155,1.22,18400,0.0,1.0
1989-06-28,2.44,2.44,2.31,2.44,19100,1.22,1.22,1.155,1.22,38200,0.0,1.0
1989-06-29,2.19,2.38,2.19,2.38,19700,1.095,1.19,1.095,1.19,39400,0.0,1.0
1989-06-30,2.25,2.38,2.12,2.19,28800,1.125,1.19,1.06,1.095,57600,0.0,1.0
1989-07-03,2.19,2.31,2.19,2.25,9600,1.095,1.155,1.095,1.125,19200,0.0,1.0
1989-07-05,2.38,2.38,2.25,2.25,13100,1.19,1.19,1.125,1.125,26200,0.0,1.0
1989-07-06,2.38,2.38,2.19,2.38,55400,1.19,1.19,1.095,1.19,110800,0.0,1.0
1989-07-07,2.44,2.44,2.31,2.38,18700,1.22,1.22,1.155,1.19,37400,0.0,1.0
1989-07-10,2.44,2.56,2.38,2.44,14600,1.22,1.28,1.19,1.22,29200,0.0,1.0
1989-07-11,2.44,2.56,2.44,2.44,14600,1.22,1.28,1.22,1.22,29200,0.0,1.0
1989-07-12,2.5,2.56,2.5,2.5,22200,1.25,1.28,1.25,1.25,44400,0.0,1.0
1989-07-13,2.56,2.56,2.44,2.5,16300,1.28,1.28,1.22,1.25,32600,0.0,1.0
1989-07-14,2.5,2.62,2.5,2.56,68500,1.25,1.31,1.25,1.28,137000,0.0,1.0
1989-07-17,2.5,2.56,2.5,2.5,8400,1.25,1.28,1.25,1.25,16800,0.0,1.0
1989-07-18,2.56,2.56,2.5,2.5,11900,1.28,1.28,1.25,1.25,23800,0.0,1.0
1989-07-19,2.5,2.56,2.5,2.56,4900,1.25,1.28,1.25,1.28,9800,0.0,1.0
1989-07-20,2.44,2.56,2.44,2.5,33200,1.22,1.28,1.22,1.25,66400,0.0,1.0
1989-07-21,2.38,2.5,2.38,2.44,6100,1.19,1.25,1.19,1.22,12200,0.0,1.0
1989-07-24,2.5,2.5,2.38,2.38,9100,1.25,1.25,1.19,1.19,18200,0.0,1.0
1989-07-25,2.44,2.5,2.44,2.5,25200,1.22,1.25,1.22,1.25,50400,0.0,1.0
1989-07-26,2.44,2.5,2.44,2.44,13300,1.22,1.25,1.22,1.22,26600,0.0,1.0
1989-07-27,2.44,2.5,2.44,2.44,18500,1.22,1.25,1.22,1.22,37000,0.0,1.0
1989-07-28,2.44,2.5,2.44,2.44,48100,1.22,1.25,1.22,1.22,96200,0.0,1.0
1989-07-31,2.5,2.5,2.38,2.44,23800,1.25,1.25,1.19,1.22,47600,0.0,1.0
1989-08-01,2.38,2.5,2.38,2.5,10500,1.19,1.25,1.19,1.25,21000,0.0,1.0
1989-08-02,2.38,2.44,2.31,2.38,16300,1.19,1.22,1.155,1.19,32600,0.0,1.0
1989-08-03,2.44,2.44,2.31,2.38,4300,1.22,1.22,1.155,1.19,8600,0.0,1.0
1989-08-04,2.38,2.38,2.25,2.38,7100,1.19,1.19,1.125,1.19,14200,0.0,1.0
1989-08-07,2.38,2.38,2.31,2.38,13600,1.19,1.19,1.155,1.19,27200,0.0,1.0
1989-08-08,2.31,2.31,2.31,2.31,600,1.155,1.155,1.155,1.155,1200,0.0,1.0
1989-08-09,2.31,2.31,2.31,2.31,3400,1.155,1.155,1.155,1.155,6800,0.0,1.0
1989-08-10,2.44,2.5,2.31,2.31,25800,1.22,1.25,1.155,1.155,51600,0.0,1.0
1989-08-11,2.44,2.44,2.38,2.44,16500,1.22,1.22,1.19,1.22,33000,0.0,1.0
1989-08-14,2.44,2.44,2.38,2.44,2600,1.22,1.22,1.19,1.22,5200,0.0,1.0
1989-08-15,2.56,2.56,2.38,2.44,37400,1.28,1.28,1.19,1.22,74800,0.0,1.0
1989-08-16,2.56,2.56,2.5,2.56,11400,1.28,1.28,1.25,1.28,22800,0.0,1.0
1989-08-17,2.44,2.56,2.44,2.56,15100,1.22,1.28,1.22,1.28,30200,0.0,1.0
1989-08-18,2.5,2.56,2.44,2.44,15600,1.25,1.28,1.22,1.22,31200,0.0,1.0
1989-08-21,2.44,2.44,2.31,2.44,47500,1.22,1.22,1.155,1.22,95000,0.0,1.0
1989-08-22,2.38,2.44,2.38,2.44,13000,1.19,1.22,1.19,1.22,26000,0.0,1.0
1989-08-23,2.38,2.38,2.38,2.38,0,1.19,1.19,1.19,1.19,0,0.0,1.0
1989-08-24,2.38,2.44,2.38,2.38,8600,1.19,1.22,1.19,1.19,17200,0.0,1.0
1989-08-25,2.44,2.44,2.38,2.38,13200,1.22,1.22,1.19,1.19,26400,0.0,1.0
1989-08-28,2.44,2.44,2.38,2.44,18600,1.22,1.22,1.19,1.22,37200,0.0,1.0
1989-08-29,2.38,2.5,2.38,2.44,13500,1.19,1.25,1.19,1.22,27000,0.0,1.0
1989-08-30,2.44,2.5,2.38,2.38,10000,1.22,1.25,1.19,1.19,20000,0.0,1.0
1989-08-31,2.44,2.44,2.38,2.44,8000,1.22,1.22,1.19,1.22,16000,0.0,1.0
1989-09-01,2.5,2.5,2.38,2.44,4100,1.25,1.25,1.19,1.22,8200,0.0,1.0
1989-09-05,2.5,2.5,2.38,2.5,5800,1.25,1.25,1.19,1.25,11600,0.0,1.0
1989-09-06,2.38,2.5,2.12,2.5,165800,1.19,1.25,1.06,1.25,331600,0.0,1.0
1989-09-07,2.38,2.5,2.38,2.38,6700,1.19,1.25,1.19,1.19,13400,0.0,1.0
1989-09-08,2.5,2.5,2.38,2.38,9500,1.25,1.25,1.19,1.19,19000,0.0,1.0
1989-09-11,2.5,2.5,2.38,2.5,14800,1.25,1.25,1.19,1.25,29600,0.0,1.0
1989-09-12,2.38,2.5,2.25,2.5,25500,1.19,1.25,1.125,1.25,51000,0.0,1.0
1989-09-13,2.31,2.5,2.25,2.38,14800,1.155,1.25,1.125,1.19,29600,0.0,1.0
1989-09-14,2.31,2.31,2.31,2.31,10700,1.155,1.155,1.155,1.155,21400,0.0,1.0
1989-09-15,2.31,2.38,2.31,2.31,16700,1.155,1.19,1.155,1.155,33400,0.0,1.0
1989-09-18,2.38,2.38,2.31,2.31,11200,1.19,1.19,1.155,1.155,22400,0.0,1.0
1989-09-19,2.31,2.38,2.31,2.38,21400,1.155,1.19,1.155,1.19,42800,0.0,1.0
1989-09-20,2.38,2.38,2.25,2.31,44800,1.19,1.19,1.125,1.155,89600,0.0,1.0
1989-09-21,2.38,2.38,2.31,2.38,34100,1.19,1.19,1.155,1.19,68200,0.0,1.0
1989-09-22,2.38,2.44,2.31,2.38,15400,1.19,1.22,1.155,1.19,30800,0.0,1.0
1989-09-25,2.31,2.38,2.31,2.38,3200,1.155,1.19,1.155,1.19,6400,0.0,1.0
1989-09-26,2.38,2.38,2.25,2.31,81700,1.19,1.19,1.125,1.155,163400,0.0,1.0
1989-09-27,2.31,2.44,2.31,2.38,20400,1.155,1.22,1.155,1.19,40800,0.0,1.0
1989-09-28,2.38,2.38,2.31,2.31,15800,1.19,1.19,1.155,1.155,31600,0.0,1.0
1989-09-29,2.38,2.38,2.31,2.38,3100,1.19,1.19,1.155,1.19,6200,0.0,1.0
1989-10-02,2.31,2.31,2.31,2.31,2900,1.155,1.155,1.155,1.155,5800,0.0,1.0
1989-10-03,2.31,2.38,2.31,2.31,16900,1.155,1.19,1.155,1.155,33800,0.0,1.0
1989-10-04,2.31,2.44,2.31,2.31,8500,1.155,1.22,1.155,1.155,17000,0.0,1.0
1989-10-05,2.5,2.56,2.38,2.38,35200,1.25,1.28,1.19,1.19,70400,0.0,1.0
1989-10-06,2.44,2.62,2.38,2.5,31500,1.22,1.31,1.19,1.25,63000,0.0,1.0
1989-10-09,2.38,2.44,2.38,2.44,2000,1.19,1.22,1.19,1.22,4000,0.0,1.0
1989-10-10,2.44,2.5,2.38,2.38,11300,1.22,1.25,1.19,1.19,22600,0.0,1.0
1989-10-11,2.38,2.44,2.31,2.44,21700,1.19,1.22,1.155,1.22,43400,0.0,1.0
1989-10-12,2.44,2.44,2.31,2.38,145800,1.22,1.22,1.155,1.19,291600,0.0,1.0
1989-10-13,2.25,2.44,2.25,2.44,13200,1.125,1.22,1.125,1.22,26400,0.0,1.0
1989-10-16,2.25,2.25,1.94,2.25,46400,1.125,1.125,0.97,1.125,92800,0.0,1.0
1989-10-17,2.56,2.62,2.19,2.25,107000,1.28,1.31,1.095,1.125,214000,0.0,1.0
1989-10-18,2.62,2.69,2.44,2.56,81800,1.31,1.345,1.22,1.28,163600,0.0,1.0
1989-10-19,2.56,2.69,2.5,2.62,95000,1.28,1.345,1.25,1.31,190000,0.0,1.0
1989-10-20,2.69,2.69,2.5,2.56,28400,1.345,1.345,1.25,1.28,56800,0.0,1.0
1989-10-23,2.56,2.62,2.56,2.62,21400,1.28,1.31,1.28,1.31,42800,0.0,1.0
1989-10-24,2.44,2.69,2.38,2.56,13900,1.22,1.345,1.19,1.28,27800,0.0,1.0
1989-10-25,2.44,2.69,2.44,2.44,11100,1.22,1.345,1.22,1.22,22200,0.0,1.0
1989-10-26,2.56,2.56,2.44,2.44,42100,1.28,1.28,1.22,1.22,84200,0.0,1.0
1989-10-27,2.5,2.5,2.38,2.5,68700,1.25,1.25,1.19,1.25,137400,0.0,1.0
1989-10-30,2.44,2.5,2.38,2.5,9700,1.22,1.25,1.19,1.25,19400,0.0,1.0
1989-10-31,2.62,2.62,2.44,2.44,44000,1.31,1.31,1.22,1.22,88000,0.0,1.0
1989-11-01,2.62,2.62,2.5,2.62,9900,1.31,1.31,1.25,1.31,19800,0.0,1.0
1989-11-02,2.5,2.62,2.5,2.62,42900,1.25,1.31,1.25,1.31,85800,0.0,1.0
1989-11-03,2.62,2.62,2.5,2.5,29300,1.31,1.31,1.25,1.25,58600,0.0,1.0
1989-11-06,2.5,2.5,2.5,2.5,12800,1.25,1.25,1.25,1.25,25600,0.0,1.0
1989-11-07,2.44,2.56,2.44,2.5,20400,1.22,1.28,1.22,1.25,40800,0.0,1.0
1989-11-08,2.38,2.5,2.38,2.44,13300,1.19,1.25,1.19,1.22,26600,0.0,1.0
1989-11-09,2.5,2.56,2.5,2.5,9000,1.25,1.28,1.25,1.25,18000,0.0,1.0
1989-11-10,2.38,2.56,2.38,2.5,10500,1.19,1.28,1.19,1.25,21000,0.0,1.0
1989-11-13,2.38,2.5,2.38,2.38,21400,1.19,1.25,1.19,1.19,42800,0.0,1.0
1989-11-14,2.44,2.5,2.38,2.38,13700,1.22,1.25,1.19,1.19,27400,0.0,1.0
1989-11-15,2.38,2.38,2.38,2.38,27100,1.19,1.19,1.19,1.19,54200,0.0,1.0
1989-11-16,2.5,2.5,2.38,2.38,10100,1.25,1.25,1.19,1.19,20200,0.0,1.0
1989-11-17,2.5,2.5,2.38,2.5,8300,1.25,1.25,1.19,1.25,16600,0.0,1.0
1989-11-20,2.38,2.5,2.38,2.5,30300,1.19,1.25,1.19,1.25,60600,0.0,1.0
1989-11-21,2.25,2.44,2.25,2.38,19800,1.125,1.22,1.125,1.19,39600,0.0,1.0
1989-11-22,2.25,2.31,2.12,2.25,10500,1.125,1.155,1.06,1.125,21000,0.0,1.0
1989-11-24,2.25,2.25,2.25,2.25,4200,1.125,1.125,1.125,1.125,8400,0.0,1.0
1989-11-27,2.31,2.31,2.19,2.25,152600,1.155,1.155,1.095,1.125,305200,0.0,1.0
1989-11-28,2.31,2.31,2.25,2.31,16600,1.155,1.155,1.125,1.155,33200,0.0,1.0
1989-11-29,2.31,2.31,2.25,2.31,39100,1.155,1.155,1.125,1.155,78200,0.0,1.0
1989-11-30,2.25,2.31,2.25,2.31,19700,1.125,1.155,1.125,1.155,39400,0.0,1.0
1989-12-01,2.25,2.31,2.25,2.25,7100,1.125,1.155,1.125,1.125,14200,0.0,1.0
1989-12-04,2.25,2.31,2.25,2.25,118700,1.125,1.155,1.125,1.125,237400,0.0,1.0
1989-12-05,2.19,2.31,2.12,2.25,26300,1.095,1.155,1.06,1.125,52600,0.0,1.0
1989-12-06,2.12,2.25,2.12,2.19,1900,1.06,1.125,1.06,1.095,3800,0.0,1.0
1989-12-07,2.19,2.19,2.12,2.12,26500,1.095,1.095,1.06,1.06,53000,0.0,1.0
1989-12-08,2.12,2.25,2.12,2.19,10100,1.06,1.125,1.06,1.095,20200,0.0,1.0
1989-12-11,2.25,2.25,2.12,2.12,7100,1.125,1.125,1.06,1.06,14200,0.0,1.0
1989-12-12,2.12,2.25,2.0,2.25,116800,1.06,1.125,1.0,1.125,233600,0.0,1.0
1989-12-13,2.0,2.12,2.0,2.12,4500,1.0,1.06,1.0,1.06,9000,0.0,1.0
1989-12-14,2.0,2.19,2.0,2.0,7700,1.0,1.095,1.0,1.0,15400,0.0,1.0
1989-12-15,2.0,2.12,2.0,2.0,900,1.0,1.06,1.0,1.0,1800,0.0,1.0
1989-12-18,2.06,2.12,2.0,2.0,84900,1.03,1.06,1.0,1.0,169800,0.0,1.0
1989-12-19,2.0,2.12,2.0,2.06,147200,1.0,1.06,1.0,1.03,294400,0.0,1.0
1989-12-20,2.12,2.12,2.0,2.0,14500,1.06,1.06,1.0,1.0,29000,0.0,1.0
1989-12-21,2.0,2.12,2.0,2.12,24600,1.0,1.06,1.0,1.06,49200,0.0,1.0
1989-12-22,2.0,2.0,2.0,2.0,7700,1.0,1.0,1.0,1.0,15400,0.0,1.0
1989-12-26,1.88,2.06,1.88,2.0,15200,0.94,1.03,0.94,1.0,30400,0.0,1.0
1989-12-27,2.0,2.06,1.88,1.88,15700,1.0,1.03,0.94,0.94,31400,0.0,1.0
1989-12-28,1.88,2.0,1.88,2.0,74700,0.94,1.0,0.94,1.0,149400,0.0,1.0
1989-12-29,2.0,2.0,1.88,1.88,59400,1.0,1.0,0.94,0.94,118800,0.0,1.0
1990-01-02,2.0,2.0,1.94,2.0,3800,1.0,1.0,0.97,1.0,7600,0.0,1.0
1990-01-03,2.06,2.06,2.06,2.06,1700,1.03,1.03,1.03,1.03,3400,0.0,1.0
1990-01-04,2.06,2.06,2.06,2.06,0,1.03,1.03,1.03,1.03,0,0.0,1.0
1990-01-05,2.06,2.19,1.88,2.06,949500,1.03,1.095,0.94,1.03,1899000,0.0,1.0
1990-01-08,2.06,2.19,2.0,2.06,11300,1.03,1.095,1.0,1.03,22600,0.0,1.0
1990-01-09,2.06,2.19,2.06,2.06,5000,1.03,1.095,1.03,1.03,10000,0.0,1.0
1990-01-10,2.06,2.06,2.06,2.06,10800,1.03,1.03,1.03,1.03,21600,0.0,1.0
1990-01-11,2.06,2.19,2.06,2.06,1800,1.03,1.095,1.03,1.03,3600,0.0,1.0
1990-01-12,2.0,2.0,2.0,2.0,1300,1.0,1.0,1.0,1.0,2600,0.0,1.0
1990-01-15,2.0,2.12,2.0,2.0,1600,1.0,1.06,1.0,1.0,3200,0.0,1.0
1990-01-16,2.0,2.06,2.0,2.0,63500,1.0,1.03,1.0,1.0,127000,0.0,1.0
1990-01-17,2.06,2.06,2.0,2.0,18000,1.03,1.03,1.0,1.0,36000,0.0,1.0
1990-01-18,2.0,2.0,2.0,2.0,2400,1.0,1.0,1.0,1.0,4800,0.0,1.0
1990-01-19,2.19,2.19,2.0,2.0,31700,1.095,1.095,1.0,1.0,63400,0.0,1.0
1990-01-22,2.19,2.19,2.06,2.19,28900,1.095,1.095,1.03,1.095,57800,0.0,1.0
1990-01-23,2.06,2.19,2.06,2.19,13300,1.03,1.095,1.03,1.095,26600,0.0,1.0
1990-01-24,2.06,2.06,2.06,2.06,18300,1.03,1.03,1.03,1.03,36600,0.0,1.0
1990-01-25,2.06,2.06,2.06,2.06,500,1.03,1.03,1.03,1.03,1000,0.0,1.0
1990-01-26,2.06,2.06,2.06,2.06,46300,1.03,1.03,1.03,1.03,92600,0.0,1.0
1990-01-29,2.0,2.06,2.0,2.06,14300,1.0,1.03,1.0,1.03,28600,0.0,1.0
1990-01-30,2.0,2.06,2.0,2.0,15300,1.0,1.03,1.0,1.0,30600,0.0,1.0
1990-01-31,2.0,2.06,2.0,2.0,24100,1.0,1.03,1.0,1.0,48200,0.0,1.0
1990-02-01,2.0,2.0,2.0,2.0,2700,1.0,1.0,1.0,1.0,5400,0.0,1.0
1990-02-02,2.06,2.06,2.0,2.0,54600,1.03,1.03,1.0,1.0,109200,0.0,1.0
1990-02-05,2.0,2.03,2.0,2.03,108600,1.0,1.015,1.0,1.015,217200,0.0,1.0
1990-02-06,2.0,2.0,2.0,2.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1990-02-07,2.0,2.06,2.0,2.0,7800,1.0,1.03,1.0,1.0,15600,0.0,1.0
1990-02-08,2.06,2.06,2.0,2.0,61900,1.03,1.03,1.0,1.0,123800,0.0,1.0
1990-02-09,2.03,2.06,2.0,2.06,3200,1.015,1.03,1.0,1.03,6400,0.0,1.0
1990-02-12,2.03,2.06,2.0,2.03,10900,1.015,1.03,1.0,1.015,21800,0.0,1.0
1990-02-13,2.03,2.06,2.0,2.03,35300,1.015,1.03,1.0,1.015,70600,0.0,1.0
1990-02-14,2.06,2.06,2.0,2.03,6100,1.03,1.03,1.0,1.015,12200,0.0,1.0
1990-02-15,2.12,2.12,2.0,2.06,11300,1.06,1.06,1.0,1.03,22600,0.0,1.0
1990-02-16,2.06,2.06,2.0,2.06,50000,1.03,1.03,1.0,1.03,100000,0.0,1.0
1990-02-20,2.0,2.12,2.0,2.06,13900,1.0,1.06,1.0,1.03,27800,0.0,1.0
1990-02-21,2.0,2.06,2.0,2.0,7900,1.0,1.03,1.0,1.0,15800,0.0,1.0
1990-02-22,2.25,2.25,2.0,2.0,212500,1.125,1.125,1.0,1.0,425000,0.0,1.0
1990-02-23,2.25,2.25,2.12,2.25,6500,1.125,1.125,1.06,1.125,13000,0.0,1.0
1990-02-26,2.31,2.31,2.19,2.25,14800,1.155,1.155,1.095,1.125,29600,0.0,1.0
1990-02-27,2.31,2.38,2.25,2.31,35700,1.155,1.19,1.125,1.155,71400,0.0,1.0
1990-02-28,2.31,2.31,2.19,2.31,14100,1.155,1.155,1.095,1.155,28200,0.0,1.0
1990-03-01,2.19,2.31,2.19,2.31,3500,1.095,1.155,1.095,1.155,7000,0.0,1.0
1990-03-02,2.31,2.31,2.31,2.31,200,1.155,1.155,1.155,1.155,400,0.0,1.0
1990-03-05,2.38,2.38,2.19,2.31,42700,1.19,1.19,1.095,1.155,85400,0.0,1.0
1990-03-06,2.38,2.38,2.31,2.38,9400,1.19,1.19,1.155,1.19,18800,0.0,1.0
1990-03-07,2.31,2.38,2.31,2.38,18700,1.155,1.19,1.155,1.19,37400,0.0,1.0
1990-03-08,2.31,2.38,2.31,2.31,1300,1.155,1.19,1.155,1.155,2600,0.0,1.0
1990-03-09,2.31,2.38,2.31,2.31,21600,1.155,1.19,1.155,1.155,43200,0.0,1.0
1990-03-12,2.31,2.31,2.31,2.31,2600,1.155,1.155,1.155,1.155,5200,0.0,1.0
1990-03-13,2.31,2.38,2.31,2.31,5200,1.155,1.19,1.155,1.155,10400,0.0,1.0
1990-03-14,2.31,2.31,2.31,2.31,10600,1.155,1.155,1.155,1.155,21200,0.0,1.0
1990-03-15,2.31,2.38,2.25,2.31,16800,1.155,1.19,1.125,1.155,33600,0.0,1.0
1990-03-16,2.25,2.31,2.25,2.31,20300,1.125,1.155,1.125,1.155,40600,0.0,1.0
1990-03-19,2.19,2.31,2.12,2.25,33200,1.095,1.155,1.06,1.125,66400,0.0,1.0
1990-03-20,2.19,2.25,2.19,2.19,8400,1.095,1.125,1.095,1.095,16800,0.0,1.0
1990-03-21,2.12,2.25,2.0,2.19,25600,1.06,1.125,1.0,1.095,51200,0.0,1.0
1990-03-22,2.19,2.25,2.0,2.12,36900,1.095,1.125,1.0,1.06,73800,0.0,1.0
1990-03-23,2.25,2.25,2.12,2.19,9500,1.125,1.125,1.06,1.095,19000,0.0,1.0
1990-03-26,2.12,2.25,2.12,2.12,8500,1.06,1.125,1.06,1.06,17000,0.0,1.0
1990-03-27,2.12,2.25,2.12,2.12,24200,1.06,1.125,1.06,1.06,48400,0.0,1.0
1990-03-28,2.12,2.25,2.12,2.12,20400,1.06,1.125,1.06,1.06,40800,0.0,1.0
1990-03-29,2.12,2.25,2.12,2.12,19500,1.06,1.125,1.06,1.06,39000,0.0,1.0
1990-03-30,2.25,2.25,2.12,2.12,14800,1.125,1.125,1.06,1.06,29600,0.0,1.0
1990-04-02,2.25,2.25,2.12,2.19,18300,1.125,1.125,1.06,1.095,36600,0.0,1.0
1990-04-03,2.12,2.25,2.12,2.25,15800,1.06,1.125,1.06,1.125,31600,0.0,1.0
1990-04-04,2.19,2.25,2.12,2.12,61700,1.095,1.125,1.06,1.06,123400,0.0,1.0
1990-04-05,2.25,2.25,2.25,2.25,17700,1.125,1.125,1.125,1.125,35400,0.0,1.0
1990-04-06,2.19,2.25,2.19,2.25,4800,1.095,1.125,1.095,1.125,9600,0.0,1.0
1990-04-09,2.25,2.25,2.19,2.19,11600,1.125,1.125,1.095,1.095,23200,0.0,1.0
1990-04-10,2.19,2.25,2.19,2.19,6400,1.095,1.125,1.095,1.095,12800,0.0,1.0
1990-04-11,2.31,2.31,2.25,2.25,6900,1.155,1.155,1.125,1.125,13800,0.0,1.0
1990-04-12,2.38,2.38,2.25,2.25,5900,1.19,1.19,1.125,1.125,11800,0.0,1.0
1990-04-16,2.25,2.38,2.25,2.25,48000,1.125,1.19,1.125,1.125,96000,0.0,1.0
1990-04-17,2.31,2.31,2.19,2.31,46000,1.155,1.155,1.095,1.155,92000,0.0,1.0
1990-04-18,2.31,2.31,2.19,2.31,5600,1.155,1.155,1.095,1.155,11200,0.0,1.0
1990-04-19,2.31,2.31,2.19,2.31,35500,1.155,1.155,1.095,1.155,71000,0.0,1.0
1990-04-20,2.31,2.31,2.25,2.31,61000,1.155,1.155,1.125,1.155,122000,0.0,1.0
1990-04-23,2.25,2.31,2.25,2.31,8800,1.125,1.155,1.125,1.155,17600,0.0,1.0
1990-04-24,2.31,2.31,2.25,2.31,19700,1.155,1.155,1.125,1.155,39400,0.0,1.0
1990-04-25,2.31,2.31,2.25,2.31,20200,1.155,1.155,1.125,1.155,40400,0.0,1.0
1990-04-26,2.75,2.75,2.25,2.31,123700,1.375,1.375,1.125,1.155,247400,0.0,1.0
1990-04-27,2.75,2.88,2.62,2.75,168000,1.375,1.44,1.31,1.375,336000,0.0,1.0
1990-04-30,2.75,2.75,2.5,2.75,66700,1.375,1.375,1.25,1.375,133400,0.0,1.0
1990-05-01,2.69,2.81,2.69,2.75,31600,1.345,1.405,1.345,1.375,63200,0.0,1.0
1990-05-02,3.06,3.06,2.69,2.69,176400,1.53,1.53,1.345,1.345,352800,0.0,1.0
1990-05-03,3.06,3.12,2.88,3.06,100300,1.53,1.56,1.44,1.53,200600,0.0,1.0
1990-05-04,3.0,3.0,2.88,3.0,17700,1.5,1.5,1.44,1.5,35400,0.0,1.0
1990-05-07,3.0,3.0,2.88,3.0,11500,1.5,1.5,1.44,1.5,23000,0.0,1.0
1990-05-08,2.88,3.0,2.88,2.88,26300,1.44,1.5,1.44,1.44,52600,0.0,1.0
1990-05-09,2.88,2.94,2.88,2.88,12600,1.44,1.47,1.44,1.44,25200,0.0,1.0
1990-05-10,3.0,3.0,2.88,2.94,14300,1.5,1.5,1.44,1.47,28600,0.0,1.0
1990-05-11,3.0,3.0,2.88,2.88,25200,1.5,1.5,1.44,1.44,50400,0.0,1.0
1990-05-14,2.94,3.06,2.94,2.94,51600,1.47,1.53,1.47,1.47,103200,0.0,1.0
1990-05-15,3.0,3.0,2.88,2.88,21400,1.5,1.5,1.44,1.44,42800,0.0,1.0
1990-05-16,2.94,3.0,2.94,2.94,18400,1.47,1.5,1.47,1.47,36800,0.0,1.0
1990-05-17,2.94,3.0,2.94,2.94,6500,1.47,1.5,1.47,1.47,13000,0.0,1.0
1990-05-18,2.97,2.97,2.94,2.94,54600,1.485,1.485,1.47,1.47,109200,0.0,1.0
1990-05-21,3.0,3.0,2.94,2.94,15100,1.5,1.5,1.47,1.47,30200,0.0,1.0
1990-05-22,3.0,3.0,2.88,3.0,38800,1.5,1.5,1.44,1.5,77600,0.0,1.0
1990-05-23,3.0,3.0,2.88,2.88,28200,1.5,1.5,1.44,1.44,56400,0.0,1.0
1990-05-24,2.94,3.0,2.88,2.88,49900,1.47,1.5,1.44,1.44,99800,0.0,1.0
1990-05-25,3.0,3.0,2.94,2.94,8500,1.5,1.5,1.47,1.47,17000,0.0,1.0
1990-05-29,3.0,3.0,2.94,3.0,7500,1.5,1.5,1.47,1.5,15000,0.0,1.0
1990-05-30,3.0,3.0,2.94,2.94,53100,1.5,1.5,1.47,1.47,106200,0.0,1.0
1990-05-31,3.0,3.0,2.94,2.94,89400,1.5,1.5,1.47,1.47,178800,0.0,1.0
1990-06-01,3.06,3.06,2.94,3.0,61200,1.53,1.53,1.47,1.5,122400,0.0,1.0
1990-06-04,3.25,3.25,3.0,3.06,35600,1.625,1.625,1.5,1.53,71200,0.0,1.0
1990-06-05,3.19,3.25,3.0,3.06,48200,1.595,1.625,1.5,1.53,96400,0.0,1.0
1990-06-06,3.19,3.19,3.12,3.19,27500,1.595,1.595,1.56,1.595,55000,0.0,1.0
1990-06-07,3.62,3.69,3.19,3.19,253400,1.81,1.845,1.595,1.595,506800,0.0,1.0
1990-06-08,3.69,3.75,3.56,3.62,66700,1.845,1.875,1.78,1.81,133400,0.0,1.0
1990-06-11,3.5,3.69,3.44,3.44,63400,1.75,1.845,1.72,1.72,126800,0.0,1.0
1990-06-12,3.44,3.62,3.44,3.5,36000,1.72,1.81,1.72,1.75,72000,0.0,1.0
1990-06-13,3.56,3.62,3.5,3.56,123500,1.78,1.81,1.75,1.78,247000,0.0,1.0
1990-06-14,3.56,3.62,3.56,3.62,90300,1.78,1.81,1.78,1.81,180600,0.0,1.0
1990-06-15,3.62,3.75,3.56,3.62,53600,1.81,1.875,1.78,1.81,107200,0.0,1.0
1990-06-18,3.56,3.62,3.44,3.5,8200,1.78,1.81,1.72,1.75,16400,0.0,1.0
1990-06-19,3.44,3.5,3.19,3.44,35700,1.72,1.75,1.595,1.72,71400,0.0,1.0
1990-06-20,3.44,3.5,3.44,3.44,62400,1.72,1.75,1.72,1.72,124800,0.0,1.0
1990-06-21,3.44,3.5,3.44,3.44,17800,1.72,1.75,1.72,1.72,35600,0.0,1.0
1990-06-22,3.5,3.62,3.44,3.5,48100,1.75,1.81,1.72,1.75,96200,0.0,1.0
1990-06-25,3.38,3.5,3.38,3.44,9700,1.69,1.75,1.69,1.72,19400,0.0,1.0
1990-06-26,3.38,3.44,3.38,3.38,12800,1.69,1.72,1.69,1.69,25600,0.0,1.0
1990-06-27,3.38,3.44,3.38,3.38,34400,1.69,1.72,1.69,1.69,68800,0.0,1.0
1990-06-28,3.44,3.44,3.38,3.38,18200,1.72,1.72,1.69,1.69,36400,0.0,1.0
1990-06-29,3.38,3.44,3.38,3.44,4800,1.69,1.72,1.69,1.72,9600,0.0,1.0
1990-07-02,3.5,3.5,3.38,3.44,10400,1.75,1.75,1.69,1.72,20800,0.0,1.0
1990-07-03,3.5,3.5,3.38,3.38,3800,1.75,1.75,1.69,1.69,7600,0.0,1.0
1990-07-05,3.38,3.44,3.38,3.38,16700,1.69,1.72,1.69,1.69,33400,0.0,1.0
1990-07-06,3.38,3.38,3.38,3.38,9700,1.69,1.69,1.69,1.69,19400,0.0,1.0
1990-07-09,3.38,3.5,3.38,3.5,44600,1.69,1.75,1.69,1.75,89200,0.0,1.0
1990-07-10,3.38,3.44,3.38,3.44,20000,1.69,1.72,1.69,1.72,40000,0.0,1.0
1990-07-11,3.25,3.38,3.25,3.31,21100,1.625,1.69,1.625,1.655,42200,0.0,1.0
1990-07-12,3.12,3.38,3.12,3.25,15400,1.56,1.69,1.56,1.625,30800,0.0,1.0
1990-07-13,3.25,3.38,3.12,3.12,10800,1.625,1.69,1.56,1.56,21600,0.0,1.0
1990-07-16,3.38,3.38,3.25,3.25,10600,1.69,1.69,1.625,1.625,21200,0.0,1.0
1990-07-17,3.31,3.31,3.25,3.25,18400,1.655,1.655,1.625,1.625,36800,0.0,1.0
1990-07-18,3.25,3.38,3.25,3.31,29000,1.625,1.69,1.625,1.655,58000,0.0,1.0
1990-07-19,3.25,3.25,3.25,3.25,5200,1.625,1.625,1.625,1.625,10400,0.0,1.0
1990-07-20,3.25,3.31,3.25,3.25,35700,1.625,1.655,1.625,1.625,71400,0.0,1.0
1990-07-23,3.12,3.25,3.12,3.25,29100,1.56,1.625,1.56,1.625,58200,0.0,1.0
1990-07-24,3.0,3.12,3.0,3.12,135900,1.5,1.56,1.5,1.56,271800,0.0,1.0
1990-07-25,3.12,3.12,3.0,3.12,18500,1.56,1.56,1.5,1.56,37000,0.0,1.0
1990-07-26,3.12,3.12,3.12,3.12,5200,1.56,1.56,1.56,1.56,10400,0.0,1.0
1990-07-27,3.25,3.25,3.06,3.06,5300,1.625,1.625,1.53,1.53,10600,0.0,1.0
1990-07-30,3.12,3.25,3.12,3.12,20300,1.56,1.625,1.56,1.56,40600,0.0,1.0
1990-07-31,3.25,3.25,3.12,3.12,14100,1.625,1.625,1.56,1.56,28200,0.0,1.0
1990-08-01,3.06,3.12,3.06,3.12,9100,1.53,1.56,1.53,1.56,18200,0.0,1.0
1990-08-02,3.06,3.12,3.0,3.06,24400,1.53,1.56,1.5,1.53,48800,0.0,1.0
1990-08-03,3.03,3.03,2.88,3.03,41400,1.515,1.515,1.44,1.515,82800,0.0,1.0
1990-08-06,2.62,3.0,2.62,3.0,31000,1.31,1.5,1.31,1.5,62000,0.0,1.0
1990-08-07,2.81,3.0,2.62,2.62,9600,1.405,1.5,1.31,1.31,19200,0.0,1.0
1990-08-08,2.81,2.94,2.62,2.62,7400,1.405,1.47,1.31,1.31,14800,0.0,1.0
1990-08-09,2.81,2.88,2.75,2.75,5500,1.405,1.44,1.375,1.375,11000,0.0,1.0
1990-08-10,2.75,2.75,2.69,2.69,20000,1.375,1.375,1.345,1.345,40000,0.0,1.0
1990-08-13,2.75,2.88,2.75,2.88,3500,1.375,1.44,1.375,1.44,7000,0.0,1.0
1990-08-14,2.88,2.88,2.75,2.88,8500,1.44,1.44,1.375,1.44,17000,0.0,1.0
1990-08-15,2.88,2.88,2.75,2.75,70700,1.44,1.44,1.375,1.375,141400,0.0,1.0
1990-08-16,3.0,3.0,2.75,2.88,22900,1.5,1.5,1.375,1.44,45800,0.0,1.0
1990-08-17,3.0,3.0,2.75,2.75,48800,1.5,1.5,1.375,1.375,97600,0.0,1.0
1990-08-20,3.0,3.0,2.75,2.75,40400,1.5,1.5,1.375,1.375,80800,0.0,1.0
1990-08-21,3.0,3.12,3.0,3.06,44900,1.5,1.56,1.5,1.53,89800,0.0,1.0
1990-08-22,3.0,3.06,3.0,3.0,24400,1.5,1.53,1.5,1.5,48800,0.0,1.0
1990-08-23,3.12,3.12,2.94,2.94,72600,1.56,1.56,1.47,1.47,145200,0.0,1.0
1990-08-24,3.12,3.12,2.94,2.94,91600,1.56,1.56,1.47,1.47,183200,0.0,1.0
1990-08-27,3.06,3.12,3.0,3.12,40300,1.53,1.56,1.5,1.56,80600,0.0,1.0
1990-08-28,3.0,3.12,3.0,3.0,17700,1.5,1.56,1.5,1.5,35400,0.0,1.0
1990-08-29,3.0,3.12,3.0,3.0,35700,1.5,1.56,1.5,1.5,71400,0.0,1.0
1990-08-30,3.0,3.0,3.0,3.0,30100,1.5,1.5,1.5,1.5,60200,0.0,1.0
1990-08-31,3.12,3.12,3.0,3.12,30000,1.56,1.56,1.5,1.56,60000,0.0,1.0
1990-09-04,3.0,3.12,3.0,3.12,20200,1.5,1.56,1.5,1.56,40400,0.0,1.0
1990-09-05,2.88,2.94,2.88,2.94,22200,1.44,1.47,1.44,1.47,44400,0.0,1.0
1990-09-06,3.0,3.0,2.88,2.88,21300,1.5,1.5,1.44,1.44,42600,0.0,1.0
1990-09-07,3.0,3.0,2.88,2.88,22100,1.5,1.5,1.44,1.44,44200,0.0,1.0
1990-09-10,3.0,3.0,2.88,3.0,12000,1.5,1.5,1.44,1.5,24000,0.0,1.0
1990-09-11,3.0,3.06,2.88,3.0,29700,1.5,1.53,1.44,1.5,59400,0.0,1.0
1990-09-12,3.12,3.12,2.94,3.12,3700,1.56,1.56,1.47,1.56,7400,0.0,1.0
1990-09-13,3.12,3.12,2.94,2.94,1400,1.56,1.56,1.47,1.47,2800,0.0,1.0
1990-09-14,3.0,3.06,2.88,2.94,13300,1.5,1.53,1.44,1.47,26600,0.0,1.0
1990-09-17,2.88,3.06,2.88,3.06,7400,1.44,1.53,1.44,1.53,14800,0.0,1.0
1990-09-18,2.94,2.94,2.88,2.88,4800,1.47,1.47,1.44,1.44,9600,0.0,1.0
1990-09-19,3.03,3.06,2.88,2.88,9700,1.515,1.53,1.44,1.44,19400,0.0,1.0
1990-09-20,2.81,3.06,2.81,2.88,52300,1.405,1.53,1.405,1.44,104600,0.0,1.0
1990-09-21,2.88,2.88,2.75,2.81,7800,1.44,1.44,1.375,1.405,15600,0.0,1.0
1990-09-24,2.62,2.81,2.62,2.75,24200,1.31,1.405,1.31,1.375,48400,0.0,1.0
1990-09-25,2.62,2.75,2.62,2.62,7500,1.31,1.375,1.31,1.31,15000,0.0,1.0
1990-09-26,2.62,2.75,2.62,2.75,1800,1.31,1.375,1.31,1.375,3600,0.0,1.0
1990-09-27,2.62,2.81,2.62,2.81,9000,1.31,1.405,1.31,1.405,18000,0.0,1.0
1990-09-28,2.81,2.81,2.62,2.62,8600,1.405,1.405,1.31,1.31,17200,0.0,1.0
1990-10-01,2.62,2.62,2.62,2.62,100,1.31,1.31,1.31,1.31,200,0.0,1.0
1990-10-02,2.62,2.75,2.62,2.62,8400,1.31,1.375,1.31,1.31,16800,0.0,1.0
1990-10-03,2.5,2.62,2.5,2.62,16600,1.25,1.31,1.25,1.31,33200,0.0,1.0
1990-10-04,2.5,2.62,2.5,2.62,1400,1.25,1.31,1.25,1.31,2800,0.0,1.0
1990-10-05,2.62,2.62,2.5,2.62,4000,1.31,1.31,1.25,1.31,8000,0.0,1.0
1990-10-08,2.5,2.62,2.38,2.62,24600,1.25,1.31,1.19,1.31,49200,0.0,1.0
1990-10-09,2.5,2.5,2.31,2.38,23200,1.25,1.25,1.155,1.19,46400,0.0,1.0
1990-10-10,2.38,2.5,2.25,2.5,61000,1.19,1.25,1.125,1.25,122000,0.0,1.0
1990-10-11,2.31,2.38,2.25,2.25,35700,1.155,1.19,1.125,1.125,71400,0.0,1.0
1990-10-12,2.38,2.38,2.12,2.38,63400,1.19,1.19,1.06,1.19,126800,0.0,1.0
1990-10-15,2.38,2.38,2.12,2.38,147000,1.19,1.19,1.06,1.19,294000,0.0,1.0
1990-10-16,2.75,2.75,2.31,2.38,1014700,1.375,1.375,1.155,1.19,2029400,0.0,1.0
1990-10-17,2.88,2.88,2.5,2.5,129100,1.44,1.44,1.25,1.25,258200,0.0,1.0
1990-10-18,2.88,2.88,2.81,2.88,3900,1.44,1.44,1.405,1.44,7800,0.0,1.0
1990-10-19,2.88,2.88,2.69,2.69,7500,1.44,1.44,1.345,1.345,15000,0.0,1.0
1990-10-22,2.75,2.88,2.69,2.69,9600,1.375,1.44,1.345,1.345,19200,0.0,1.0
1990-10-23,2.81,3.0,2.69,2.69,19200,1.405,1.5,1.345,1.345,38400,0.0,1.0
1990-10-24,2.62,2.94,2.62,2.94,5400,1.31,1.47,1.31,1.47,10800,0.0,1.0
1990-10-25,2.88,2.94,2.62,2.69,14100,1.44,1.47,1.31,1.345,28200,0.0,1.0
1990-10-26,2.75,2.75,2.62,2.62,5200,1.375,1.375,1.31,1.31,10400,0.0,1.0
1990-10-29,2.69,2.69,2.62,2.62,10200,1.345,1.345,1.31,1.31,20400,0.0,1.0
1990-10-30,2.62,2.62,2.62,2.62,5700,1.31,1.31,1.31,1.31,11400,0.0,1.0
1990-10-31,2.62,2.75,2.62,2.75,47400,1.31,1.375,1.31,1.375,94800,0.0,1.0
1990-11-01,2.5,2.62,2.5,2.62,15800,1.25,1.31,1.25,1.31,31600,0.0,1.0
1990-11-02,2.5,2.62,2.38,2.5,11800,1.25,1.31,1.19,1.25,23600,0.0,1.0
1990-11-05,2.38,2.38,2.38,2.38,500,1.19,1.19,1.19,1.19,1000,0.0,1.0
1990-11-06,2.44,2.62,2.38,2.38,5200,1.22,1.31,1.19,1.19,10400,0.0,1.0
1990-11-07,2.56,2.62,2.44,2.44,20600,1.28,1.31,1.22,1.22,41200,0.0,1.0
1990-11-08,2.5,2.62,2.44,2.62,20500,1.25,1.31,1.22,1.31,41000,0.0,1.0
1990-11-09,2.56,2.62,2.44,2.44,22700,1.28,1.31,1.22,1.22,45400,0.0,1.0
1990-11-12,2.5,2.56,2.44,2.44,4100,1.25,1.28,1.22,1.22,8200,0.0,1.0
1990-11-13,2.56,2.62,2.5,2.62,23300,1.28,1.31,1.25,1.31,46600,0.0,1.0
1990-11-14,2.5,2.62,2.5,2.5,36800,1.25,1.31,1.25,1.25,73600,0.0,1.0
1990-11-15,2.62,2.75,2.5,2.62,19400,1.31,1.375,1.25,1.31,38800,0.0,1.0
1990-11-16,2.75,2.75,2.62,2.62,1700,1.375,1.375,1.31,1.31,3400,0.0,1.0
1990-11-19,2.62,2.62,2.62,2.62,24100,1.31,1.31,1.31,1.31,48200,0.0,1.0
1990-11-20,2.62,2.62,2.5,2.5,7200,1.31,1.31,1.25,1.25,14400,0.0,1.0
1990-11-21,2.56,2.62,2.56,2.62,7100,1.28,1.31,1.28,1.31,14200,0.0,1.0
1990-11-23,2.56,2.75,2.56,2.75,6000,1.28,1.375,1.28,1.375,12000,0.0,1.0
1990-11-26,2.75,2.75,2.62,2.69,18000,1.375,1.375,1.31,1.345,36000,0.0,1.0
1990-11-27,2.69,2.75,2.5,2.75,6100,1.345,1.375,1.25,1.375,12200,0.0,1.0
1990-11-28,2.75,2.75,2.56,2.69,15400,1.375,1.375,1.28,1.345,30800,0.0,1.0
1990-11-29,2.81,3.0,2.62,2.62,68200,1.405,1.5,1.31,1.31,136400,0.0,1.0
1990-11-30,2.62,2.81,2.5,2.81,12200,1.31,1.405,1.25,1.405,24400,0.0,1.0
1990-12-03,2.75,2.75,2.5,2.69,16300,1.375,1.375,1.25,1.345,32600,0.0,1.0
1990-12-04,3.12,3.25,2.75,2.75,197000,1.56,1.625,1.375,1.375,394000,0.0,1.0
1990-12-05,2.88,3.19,2.69,3.19,38800,1.44,1.595,1.345,1.595,77600,0.0,1.0
1990-12-06,2.88,2.88,2.75,2.88,8600,1.44,1.44,1.375,1.44,17200,0.0,1.0
1990-12-07,2.94,2.94,2.81,2.88,74500,1.47,1.47,1.405,1.44,149000,0.0,1.0
1990-12-10,3.0,3.12,2.94,2.94,48700,1.5,1.56,1.47,1.47,97400,0.0,1.0
1990-12-11,3.0,3.06,2.88,3.0,32200,1.5,1.53,1.44,1.5,64400,0.0,1.0
1990-12-12,2.94,3.0,2.94,3.0,10200,1.47,1.5,1.47,1.5,20400,0.0,1.0
1990-12-13,2.81,3.0,2.81,2.94,4000,1.405,1.5,1.405,1.47,8000,0.0,1.0
1990-12-14,2.88,2.88,2.69,2.81,10900,1.44,1.44,1.345,1.405,21800,0.0,1.0
1990-12-17,2.62,2.75,2.62,2.69,23200,1.31,1.375,1.31,1.345,46400,0.0,1.0
1990-12-18,2.69,2.75,2.62,2.62,19000,1.345,1.375,1.31,1.31,38000,0.0,1.0
1990-12-19,2.56,2.69,2.56,2.56,24800,1.28,1.345,1.28,1.28,49600,0.0,1.0
1990-12-20,2.62,2.69,2.56,2.62,40700,1.31,1.345,1.28,1.31,81400,0.0,1.0
1990-12-21,2.62,2.62,2.56,2.56,2500,1.31,1.31,1.28,1.28,5000,0.0,1.0
1990-12-24,2.69,2.69,2.56,2.56,3700,1.345,1.345,1.28,1.28,7400,0.0,1.0
1990-12-26,2.69,2.69,2.56,2.56,5600,1.345,1.345,1.28,1.28,11200,0.0,1.0
1990-12-27,2.5,2.62,2.44,2.56,46800,1.25,1.31,1.22,1.28,93600,0.0,1.0
1990-12-28,2.5,2.62,2.5,2.5,19700,1.25,1.31,1.25,1.25,39400,0.0,1.0
1990-12-31,3.0,3.0,2.62,2.62,82000,1.5,1.5,1.31,1.31,164000,0.0,1.0
1991-01-02,3.0,3.0,2.75,2.88,31200,1.5,1.5,1.375,1.44,62400,0.0,1.0
1991-01-03,2.75,3.0,2.75,3.0,49000,1.375,1.5,1.375,1.5,98000,0.0,1.0
1991-01-04,2.69,2.75,2.69,2.75,6900,1.345,1.375,1.345,1.375,13800,0.0,1.0
1991-01-07,2.62,2.75,2.62,2.62,7000,1.31,1.375,1.31,1.31,14000,0.0,1.0
1991-01-08,2.75,2.75,2.56,2.56,16900,1.375,1.375,1.28,1.28,33800,0.0,1.0
1991-01-09,2.75,2.75,2.62,2.62,10500,1.375,1.375,1.31,1.31,21000,0.0,1.0
1991-01-10,2.75,2.75,2.75,2.75,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1991-01-11,2.75,2.75,2.75,2.75,6000,1.375,1.375,1.375,1.375,12000,0.0,1.0
1991-01-14,2.69,2.94,2.69,2.75,5600,1.345,1.47,1.345,1.375,11200,0.0,1.0
1991-01-15,2.69,2.81,2.69,2.69,8800,1.345,1.405,1.345,1.345,17600,0.0,1.0
1991-01-16,2.69,2.69,2.69,2.69,5500,1.345,1.345,1.345,1.345,11000,0.0,1.0
1991-01-17,2.75,2.81,2.75,2.75,5200,1.375,1.405,1.375,1.375,10400,0.0,1.0
1991-01-18,2.75,2.88,2.62,2.75,9300,1.375,1.44,1.31,1.375,18600,0.0,1.0
1991-01-21,2.69,2.75,2.62,2.62,26100,1.345,1.375,1.31,1.31,52200,0.0,1.0
1991-01-22,2.75,2.75,2.69,2.69,29400,1.375,1.375,1.345,1.345,58800,0.0,1.0
1991-01-23,2.88,2.88,2.75,2.75,25800,1.44,1.44,1.375,1.375,51600,0.0,1.0
1991-01-24,2.94,3.0,2.75,2.88,57900,1.47,1.5,1.375,1.44,115800,0.0,1.0
1991-01-25,2.88,3.0,2.88,2.94,36800,1.44,1.5,1.44,1.47,73600,0.0,1.0
1991-01-28,2.94,3.0,2.88,2.88,16200,1.47,1.5,1.44,1.44,32400,0.0,1.0
1991-01-29,3.0,3.12,3.0,3.0,43700,1.5,1.56,1.5,1.5,87400,0.0,1.0
1991-01-30,3.06,3.12,3.0,3.0,47800,1.53,1.56,1.5,1.5,95600,0.0,1.0
1991-01-31,3.12,3.19,3.0,3.19,21500,1.56,1.595,1.5,1.595,43000,0.0,1.0
1991-02-01,3.12,3.12,3.0,3.0,5000,1.56,1.56,1.5,1.5,10000,0.0,1.0
1991-02-04,3.0,3.12,3.0,3.0,13400,1.5,1.56,1.5,1.5,26800,0.0,1.0
1991-02-05,3.0,3.0,2.94,3.0,14400,1.5,1.5,1.47,1.5,28800,0.0,1.0
1991-02-06,2.94,3.0,2.88,2.94,47600,1.47,1.5,1.44,1.47,95200,0.0,1.0
1991-02-07,2.94,2.94,2.81,2.88,24400,1.47,1.47,1.405,1.44,48800,0.0,1.0
1991-02-08,3.0,3.0,2.88,2.94,45500,1.5,1.5,1.44,1.47,91000,0.0,1.0
1991-02-11,2.94,3.0,2.88,3.0,53600,1.47,1.5,1.44,1.5,107200,0.0,1.0
1991-02-12,2.94,3.0,2.94,2.94,38600,1.47,1.5,1.47,1.47,77200,0.0,1.0
1991-02-13,2.94,3.0,2.94,2.94,51000,1.47,1.5,1.47,1.47,102000,0.0,1.0
1991-02-14,3.0,3.0,2.94,3.0,41700,1.5,1.5,1.47,1.5,83400,0.0,1.0
1991-02-15,2.94,3.0,2.94,3.0,29700,1.47,1.5,1.47,1.5,59400,0.0,1.0
1991-02-19,3.0,3.0,2.94,2.94,4400,1.5,1.5,1.47,1.47,8800,0.0,1.0
1991-02-20,3.0,3.06,2.94,3.0,49000,1.5,1.53,1.47,1.5,98000,0.0,1.0
1991-02-21,3.0,3.12,3.0,3.06,22500,1.5,1.56,1.5,1.53,45000,0.0,1.0
1991-02-22,3.19,3.31,3.0,3.12,113700,1.595,1.655,1.5,1.56,227400,0.0,1.0
1991-02-25,3.31,3.31,3.19,3.31,100300,1.655,1.655,1.595,1.655,200600,0.0,1.0
1991-02-26,3.56,3.56,3.25,3.25,92500,1.78,1.78,1.625,1.625,185000,0.0,1.0
1991-02-27,3.88,4.12,3.5,3.5,424600,1.94,2.06,1.75,1.75,849200,0.0,1.0
1991-02-28,3.94,4.0,3.81,3.81,60300,1.97,2.0,1.905,1.905,120600,0.0,1.0
1991-03-01,3.94,3.94,3.81,3.94,51400,1.97,1.97,1.905,1.97,102800,0.0,1.0
1991-03-04,3.62,3.94,3.62,3.94,60600,1.81,1.97,1.81,1.97,121200,0.0,1.0
1991-03-05,3.56,3.75,3.44,3.62,185300,1.78,1.875,1.72,1.81,370600,0.0,1.0
1991-03-06,3.69,3.75,3.56,3.56,49600,1.845,1.875,1.78,1.78,99200,0.0,1.0
1991-03-07,3.62,3.62,3.5,3.62,18000,1.81,1.81,1.75,1.81,36000,0.0,1.0
1991-03-08,3.38,3.62,3.38,3.62,14500,1.69,1.81,1.69,1.81,29000,0.0,1.0
1991-03-11,3.44,3.5,3.44,3.5,30600,1.72,1.75,1.72,1.75,61200,0.0,1.0
1991-03-12,3.44,3.62,3.38,3.44,32800,1.72,1.81,1.69,1.72,65600,0.0,1.0
1991-03-13,3.5,3.5,3.38,3.5,10800,1.75,1.75,1.69,1.75,21600,0.0,1.0
1991-03-14,3.44,3.56,3.44,3.44,33100,1.72,1.78,1.72,1.72,66200,0.0,1.0
1991-03-15,3.44,3.5,3.44,3.44,40700,1.72,1.75,1.72,1.72,81400,0.0,1.0
1991-03-18,3.44,3.5,3.44,3.5,11700,1.72,1.75,1.72,1.75,23400,0.0,1.0
1991-03-19,3.12,3.31,3.06,3.31,58900,1.56,1.655,1.53,1.655,117800,0.0,1.0
1991-03-20,3.12,3.38,3.06,3.38,64500,1.56,1.69,1.53,1.69,129000,0.0,1.0
1991-03-21,3.12,3.19,3.12,3.19,26600,1.56,1.595,1.56,1.595,53200,0.0,1.0
1991-03-22,3.12,3.19,3.12,3.12,27000,1.56,1.595,1.56,1.56,54000,0.0,1.0
1991-03-25,3.25,3.38,3.19,3.19,59600,1.625,1.69,1.595,1.595,119200,0.0,1.0
1991-03-26,3.19,3.25,3.06,3.19,91100,1.595,1.625,1.53,1.595,182200,0.0,1.0
1991-03-27,3.25,3.25,3.19,3.19,13400,1.625,1.625,1.595,1.595,26800,0.0,1.0
1991-03-28,3.31,3.38,3.25,3.25,11700,1.655,1.69,1.625,1.625,23400,0.0,1.0
1991-04-01,3.19,3.31,3.19,3.31,20800,1.595,1.655,1.595,1.655,41600,0.0,1.0
1991-04-02,3.19,3.31,3.19,3.19,7100,1.595,1.655,1.595,1.595,14200,0.0,1.0
1991-04-03,3.25,3.31,3.25,3.25,33000,1.625,1.655,1.625,1.625,66000,0.0,1.0
1991-04-04,3.25,3.31,3.25,3.25,42500,1.625,1.655,1.625,1.625,85000,0.0,1.0
1991-04-05,3.38,3.5,3.25,3.25,83800,1.69,1.75,1.625,1.625,167600,0.0,1.0
1991-04-08,3.44,3.5,3.38,3.38,45400,1.72,1.75,1.69,1.69,90800,0.0,1.0
1991-04-09,3.56,3.62,3.44,3.56,110100,1.78,1.81,1.72,1.78,220200,0.0,1.0
1991-04-10,3.62,3.62,3.5,3.62,225700,1.81,1.81,1.75,1.81,451400,0.0,1.0
1991-04-11,3.62,3.62,3.5,3.62,66400,1.81,1.81,1.75,1.81,132800,0.0,1.0
1991-04-12,3.62,3.62,3.56,3.56,35100,1.81,1.81,1.78,1.78,70200,0.0,1.0
1991-04-15,3.56,3.62,3.56,3.56,7300,1.78,1.81,1.78,1.78,14600,0.0,1.0
1991-04-16,3.56,3.62,3.56,3.56,24200,1.78,1.81,1.78,1.78,48400,0.0,1.0
1991-04-17,3.5,3.56,3.5,3.56,58000,1.75,1.78,1.75,1.78,116000,0.0,1.0
1991-04-18,3.44,3.56,3.44,3.5,27800,1.72,1.78,1.72,1.75,55600,0.0,1.0
1991-04-19,3.5,3.5,3.38,3.38,25800,1.75,1.75,1.69,1.69,51600,0.0,1.0
1991-04-22,3.38,3.44,3.38,3.44,17000,1.69,1.72,1.69,1.72,34000,0.0,1.0
1991-04-23,3.5,3.5,3.38,3.38,37900,1.75,1.75,1.69,1.69,75800,0.0,1.0
1991-04-24,3.38,3.5,3.38,3.38,17600,1.69,1.75,1.69,1.69,35200,0.0,1.0
1991-04-25,3.31,3.5,3.31,3.5,33400,1.655,1.75,1.655,1.75,66800,0.0,1.0
1991-04-26,3.19,3.31,3.19,3.31,19300,1.595,1.655,1.595,1.655,38600,0.0,1.0
1991-04-29,3.19,3.25,3.12,3.19,9500,1.595,1.625,1.56,1.595,19000,0.0,1.0
1991-04-30,3.19,3.25,3.19,3.25,45100,1.595,1.625,1.595,1.625,90200,0.0,1.0
1991-05-01,3.12,3.25,3.06,3.25,94700,1.56,1.625,1.53,1.625,189400,0.0,1.0
1991-05-02,2.88,3.12,2.75,3.12,217400,1.44,1.56,1.375,1.56,434800,0.0,1.0
1991-05-03,2.88,2.94,2.88,2.94,12400,1.44,1.47,1.44,1.47,24800,0.0,1.0
1991-05-06,2.94,2.94,2.81,2.94,49200,1.47,1.47,1.405,1.47,98400,0.0,1.0
1991-05-07,2.81,2.88,2.81,2.88,15000,1.405,1.44,1.405,1.44,30000,0.0,1.0
1991-05-08,2.75,2.94,2.75,2.88,15600,1.375,1.47,1.375,1.44,31200,0.0,1.0
1991-05-09,2.88,2.88,2.75,2.88,12400,1.44,1.44,1.375,1.44,24800,0.0,1.0
1991-05-10,2.81,2.81,2.75,2.81,12600,1.405,1.405,1.375,1.405,25200,0.0,1.0
1991-05-13,2.88,2.88,2.75,2.75,18500,1.44,1.44,1.375,1.375,37000,0.0,1.0
1991-05-14,2.75,2.88,2.75,2.75,19700,1.375,1.44,1.375,1.375,39400,0.0,1.0
1991-05-15,2.75,2.88,2.75,2.75,39100,1.375,1.44,1.375,1.375,78200,0.0,1.0
1991-05-16,2.81,2.88,2.75,2.75,12100,1.405,1.44,1.375,1.375,24200,0.0,1.0
1991-05-17,2.81,2.94,2.81,2.94,4800,1.405,1.47,1.405,1.47,9600,0.0,1.0
1991-05-20,2.88,2.88,2.81,2.81,6200,1.44,1.44,1.405,1.405,12400,0.0,1.0
1991-05-21,2.94,2.94,2.75,2.75,42800,1.47,1.47,1.375,1.375,85600,0.0,1.0
1991-05-22,2.94,2.94,2.81,2.81,17400,1.47,1.47,1.405,1.405,34800,0.0,1.0
1991-05-23,2.88,3.06,2.81,2.94,12600,1.44,1.53,1.405,1.47,25200,0.0,1.0
1991-05-24,2.88,3.06,2.88,3.06,26800,1.44,1.53,1.44,1.53,53600,0.0,1.0
1991-05-28,2.88,3.0,2.88,3.0,10100,1.44,1.5,1.44,1.5,20200,0.0,1.0
1991-05-29,3.0,3.0,2.88,3.0,2000,1.5,1.5,1.44,1.5,4000,0.0,1.0
1991-05-30,3.0,3.06,2.94,2.94,19600,1.5,1.53,1.47,1.47,39200,0.0,1.0
1991-05-31,2.94,3.0,2.94,3.0,6500,1.47,1.5,1.47,1.5,13000,0.0,1.0
1991-06-03,2.94,2.94,2.94,2.94,16600,1.47,1.47,1.47,1.47,33200,0.0,1.0
1991-06-04,3.0,3.06,2.94,2.94,43200,1.5,1.53,1.47,1.47,86400,0.0,1.0
1991-06-05,3.12,3.12,2.94,3.06,11400,1.56,1.56,1.47,1.53,22800,0.0,1.0
1991-06-06,3.0,3.12,2.94,3.0,9000,1.5,1.56,1.47,1.5,18000,0.0,1.0
1991-06-07,3.0,3.0,3.0,3.0,9600,1.5,1.5,1.5,1.5,19200,0.0,1.0
1991-06-10,3.0,3.0,2.94,3.0,16300,1.5,1.5,1.47,1.5,32600,0.0,1.0
1991-06-11,3.0,3.0,2.94,3.0,17600,1.5,1.5,1.47,1.5,35200,0.0,1.0
1991-06-12,3.0,3.0,2.94,2.94,2400,1.5,1.5,1.47,1.47,4800,0.0,1.0
1991-06-13,2.94,3.0,2.94,2.94,73400,1.47,1.5,1.47,1.47,146800,0.0,1.0
1991-06-14,3.0,3.06,2.94,2.94,35800,1.5,1.53,1.47,1.47,71600,0.0,1.0
1991-06-17,2.94,3.0,2.94,2.94,4800,1.47,1.5,1.47,1.47,9600,0.0,1.0
1991-06-18,2.94,3.06,2.94,2.94,58400,1.47,1.53,1.47,1.47,116800,0.0,1.0
1991-06-19,3.06,3.06,2.94,3.0,4400,1.53,1.53,1.47,1.5,8800,0.0,1.0
1991-06-20,2.94,3.0,2.94,2.94,12000,1.47,1.5,1.47,1.47,24000,0.0,1.0
1991-06-21,3.0,3.0,3.0,3.0,9300,1.5,1.5,1.5,1.5,18600,0.0,1.0
1991-06-24,3.0,3.0,3.0,3.0,4100,1.5,1.5,1.5,1.5,8200,0.0,1.0
1991-06-25,3.06,3.12,3.0,3.0,56200,1.53,1.56,1.5,1.5,112400,0.0,1.0
1991-06-26,3.12,3.19,3.06,3.12,114700,1.56,1.595,1.53,1.56,229400,0.0,1.0
1991-06-27,3.31,3.31,3.12,3.19,119500,1.655,1.655,1.56,1.595,239000,0.0,1.0
1991-06-28,3.31,3.31,3.19,3.19,68300,1.655,1.655,1.595,1.595,136600,0.0,1.0
1991-07-01,3.25,3.25,3.19,3.19,173100,1.625,1.625,1.595,1.595,346200,0.0,1.0
1991-07-02,3.06,3.25,3.06,3.19,61100,1.53,1.625,1.53,1.595,122200,0.0,1.0
1991-07-03,3.19,3.19,3.06,3.12,8200,1.595,1.595,1.53,1.56,16400,0.0,1.0
1991-07-05,3.06,3.12,3.06,3.12,13900,1.53,1.56,1.53,1.56,27800,0.0,1.0
1991-07-08,3.06,3.19,3.06,3.12,6600,1.53,1.595,1.53,1.56,13200,0.0,1.0
1991-07-09,3.06,3.19,3.06,3.12,57800,1.53,1.595,1.53,1.56,115600,0.0,1.0
1991-07-10,3.06,3.12,3.06,3.06,15800,1.53,1.56,1.53,1.53,31600,0.0,1.0
1991-07-11,3.19,3.19,3.06,3.12,80400,1.595,1.595,1.53,1.56,160800,0.0,1.0
1991-07-12,3.0,3.12,3.0,3.12,25500,1.5,1.56,1.5,1.56,51000,0.0,1.0
1991-07-15,3.06,3.12,3.06,3.06,6300,1.53,1.56,1.53,1.53,12600,0.0,1.0
1991-07-16,3.06,3.12,3.06,3.12,15900,1.53,1.56,1.53,1.56,31800,0.0,1.0
1991-07-17,3.12,3.12,3.06,3.12,47500,1.56,1.56,1.53,1.56,95000,0.0,1.0
1991-07-18,3.0,3.12,3.0,3.12,34200,1.5,1.56,1.5,1.56,68400,0.0,1.0
1991-07-19,3.0,3.12,3.0,3.0,2700,1.5,1.56,1.5,1.5,5400,0.0,1.0
1991-07-22,3.0,3.12,3.0,3.0,31100,1.5,1.56,1.5,1.5,62200,0.0,1.0
1991-07-23,3.0,3.0,3.0,3.0,3200,1.5,1.5,1.5,1.5,6400,0.0,1.0
1991-07-24,2.94,3.0,2.94,3.0,27700,1.47,1.5,1.47,1.5,55400,0.0,1.0
1991-07-25,3.0,3.0,2.94,2.94,11200,1.5,1.5,1.47,1.47,22400,0.0,1.0
1991-07-26,2.94,2.94,2.94,2.94,1300,1.47,1.47,1.47,1.47,2600,0.0,1.0
1991-07-29,3.0,3.06,2.94,2.94,71200,1.5,1.53,1.47,1.47,142400,0.0,1.0
1991-07-30,3.0,3.0,3.0,3.0,3300,1.5,1.5,1.5,1.5,6600,0.0,1.0
1991-07-31,3.06,3.12,3.0,3.0,88600,1.53,1.56,1.5,1.5,177200,0.0,1.0
1991-08-01,3.06,3.12,3.06,3.12,26800,1.53,1.56,1.53,1.56,53600,0.0,1.0
1991-08-02,3.06,3.12,3.0,3.0,19000,1.53,1.56,1.5,1.5,38000,0.0,1.0
1991-08-05,3.12,3.12,3.0,3.0,15900,1.56,1.56,1.5,1.5,31800,0.0,1.0
1991-08-06,3.06,3.12,3.0,3.0,56900,1.53,1.56,1.5,1.5,113800,0.0,1.0
1991-08-07,3.0,3.0,3.0,3.0,12700,1.5,1.5,1.5,1.5,25400,0.0,1.0
1991-08-08,3.0,3.06,2.94,3.0,15800,1.5,1.53,1.47,1.5,31600,0.0,1.0
1991-08-09,2.94,3.0,2.94,2.94,3700,1.47,1.5,1.47,1.47,7400,0.0,1.0
1991-08-12,3.0,3.0,2.94,2.94,5500,1.5,1.5,1.47,1.47,11000,0.0,1.0
1991-08-13,3.06,3.06,3.0,3.0,20300,1.53,1.53,1.5,1.5,40600,0.0,1.0
1991-08-14,3.0,3.06,3.0,3.0,15600,1.5,1.53,1.5,1.5,31200,0.0,1.0
1991-08-15,3.06,3.12,3.0,3.12,76000,1.53,1.56,1.5,1.56,152000,0.0,1.0
1991-08-16,3.06,3.19,3.06,3.12,77200,1.53,1.595,1.53,1.56,154400,0.0,1.0
1991-08-19,3.0,3.0,2.88,3.0,10500,1.5,1.5,1.44,1.5,21000,0.0,1.0
1991-08-20,3.06,3.19,2.94,2.94,69400,1.53,1.595,1.47,1.47,138800,0.0,1.0
1991-08-21,3.12,3.19,3.06,3.12,49100,1.56,1.595,1.53,1.56,98200,0.0,1.0
1991-08-22,3.06,3.06,3.06,3.06,15500,1.53,1.53,1.53,1.53,31000,0.0,1.0
1991-08-23,3.06,3.06,3.06,3.06,44600,1.53,1.53,1.53,1.53,89200,0.0,1.0
1991-08-26,3.12,3.12,3.06,3.12,7900,1.56,1.56,1.53,1.56,15800,0.0,1.0
1991-08-27,3.06,3.12,3.06,3.06,13700,1.53,1.56,1.53,1.53,27400,0.0,1.0
1991-08-28,3.06,3.12,3.06,3.06,25700,1.53,1.56,1.53,1.53,51400,0.0,1.0
1991-08-29,3.06,3.12,3.06,3.06,17000,1.53,1.56,1.53,1.53,34000,0.0,1.0
1991-08-30,3.06,3.06,3.06,3.06,1500,1.53,1.53,1.53,1.53,3000,0.0,1.0
1991-09-03,3.12,3.12,3.06,3.06,10000,1.56,1.56,1.53,1.53,20000,0.0,1.0
1991-09-04,3.0,3.12,3.0,3.12,17900,1.5,1.56,1.5,1.56,35800,0.0,1.0
1991-09-05,3.0,3.06,2.94,3.0,29500,1.5,1.53,1.47,1.5,59000,0.0,1.0
1991-09-06,3.0,3.06,2.94,3.0,17500,1.5,1.53,1.47,1.5,35000,0.0,1.0
1991-09-09,3.0,3.06,2.94,3.0,16600,1.5,1.53,1.47,1.5,33200,0.0,1.0
1991-09-10,2.88,2.94,2.81,2.94,23300,1.44,1.47,1.405,1.47,46600,0.0,1.0
1991-09-11,2.88,3.0,2.88,2.94,38900,1.44,1.5,1.44,1.47,77800,0.0,1.0
1991-09-12,3.0,3.0,2.94,3.0,3100,1.5,1.5,1.47,1.5,6200,0.0,1.0
1991-09-13,2.88,3.0,2.88,3.0,21400,1.44,1.5,1.44,1.5,42800,0.0,1.0
1991-09-16,2.94,2.94,2.81,2.94,24500,1.47,1.47,1.405,1.47,49000,0.0,1.0
1991-09-17,3.0,3.0,2.81,2.81,21800,1.5,1.5,1.405,1.405,43600,0.0,1.0
1991-09-18,3.06,3.06,2.88,3.0,90500,1.53,1.53,1.44,1.5,181000,0.0,1.0
1991-09-19,3.06,3.12,3.0,3.0,67800,1.53,1.56,1.5,1.5,135600,0.0,1.0
1991-09-20,3.38,3.38,3.06,3.12,97600,1.69,1.69,1.53,1.56,195200,0.0,1.0
1991-09-23,3.31,3.44,3.25,3.38,52200,1.655,1.72,1.625,1.69,104400,0.0,1.0
1991-09-24,3.38,3.44,3.31,3.44,27100,1.69,1.72,1.655,1.72,54200,0.0,1.0
1991-09-25,3.38,3.44,3.38,3.38,31900,1.69,1.72,1.69,1.69,63800,0.0,1.0
1991-09-26,3.44,3.44,3.38,3.38,36400,1.72,1.72,1.69,1.69,72800,0.0,1.0
1991-09-27,3.5,3.5,3.38,3.44,50900,1.75,1.75,1.69,1.72,101800,0.0,1.0
1991-09-30,3.44,3.5,3.44,3.44,20000,1.72,1.75,1.72,1.72,40000,0.0,1.0
1991-10-01,3.44,3.5,3.44,3.5,70800,1.72,1.75,1.72,1.75,141600,0.0,1.0
1991-10-02,3.25,3.5,3.25,3.5,30000,1.625,1.75,1.625,1.75,60000,0.0,1.0
1991-10-03,3.25,3.38,3.25,3.38,7700,1.625,1.69,1.625,1.69,15400,0.0,1.0
1991-10-04,3.25,3.25,3.25,3.25,2500,1.625,1.625,1.625,1.625,5000,0.0,1.0
1991-10-07,3.12,3.38,3.12,3.25,17900,1.56,1.69,1.56,1.625,35800,0.0,1.0
1991-10-08,3.0,3.25,3.0,3.25,17000,1.5,1.625,1.5,1.625,34000,0.0,1.0
1991-10-09,3.12,3.25,3.06,3.12,48200,1.56,1.625,1.53,1.56,96400,0.0,1.0
1991-10-10,3.19,3.25,3.19,3.25,18100,1.595,1.625,1.595,1.625,36200,0.0,1.0
1991-10-11,3.25,3.25,3.06,3.25,32800,1.625,1.625,1.53,1.625,65600,0.0,1.0
1991-10-14,3.25,3.25,3.12,3.25,5500,1.625,1.625,1.56,1.625,11000,0.0,1.0
1991-10-15,3.25,3.25,3.12,3.25,60900,1.625,1.625,1.56,1.625,121800,0.0,1.0
1991-10-16,3.31,3.38,3.25,3.38,9900,1.655,1.69,1.625,1.69,19800,0.0,1.0
1991-10-17,3.5,3.56,3.31,3.31,174300,1.75,1.78,1.655,1.655,348600,0.0,1.0
1991-10-18,3.5,3.62,3.5,3.56,56600,1.75,1.81,1.75,1.78,113200,0.0,1.0
1991-10-21,3.5,3.62,3.5,3.62,81400,1.75,1.81,1.75,1.81,162800,0.0,1.0
1991-10-22,3.5,3.62,3.5,3.56,69700,1.75,1.81,1.75,1.78,139400,0.0,1.0
1991-10-23,3.56,3.62,3.5,3.56,72800,1.78,1.81,1.75,1.78,145600,0.0,1.0
1991-10-24,3.5,3.56,3.44,3.5,58900,1.75,1.78,1.72,1.75,117800,0.0,1.0
1991-10-25,3.56,3.56,3.44,3.5,29300,1.78,1.78,1.72,1.75,58600,0.0,1.0
1991-10-28,3.5,3.56,3.5,3.56,24100,1.75,1.78,1.75,1.78,48200,0.0,1.0
1991-10-29,3.62,3.62,3.5,3.5,56400,1.81,1.81,1.75,1.75,112800,0.0,1.0
1991-10-30,3.62,3.69,3.56,3.62,66900,1.81,1.845,1.78,1.81,133800,0.0,1.0
1991-10-31,3.69,3.75,3.62,3.62,63700,1.845,1.875,1.81,1.81,127400,0.0,1.0
1991-11-01,3.75,3.75,3.69,3.75,51100,1.875,1.875,1.845,1.875,102200,0.0,1.0
1991-11-04,3.75,3.75,3.69,3.75,43700,1.875,1.875,1.845,1.875,87400,0.0,1.0
1991-11-05,3.81,3.81,3.69,3.81,39000,1.905,1.905,1.845,1.905,78000,0.0,1.0
1991-11-06,3.75,3.81,3.75,3.81,31600,1.875,1.905,1.875,1.905,63200,0.0,1.0
1991-11-07,3.94,4.0,3.75,3.75,110600,1.97,2.0,1.875,1.875,221200,0.0,1.0
1991-11-08,3.81,4.0,3.81,3.88,26700,1.905,2.0,1.905,1.94,53400,0.0,1.0
1991-11-11,3.88,3.94,3.81,3.88,42300,1.94,1.97,1.905,1.94,84600,0.0,1.0
1991-11-12,3.81,4.0,3.81,4.0,57800,1.905,2.0,1.905,2.0,115600,0.0,1.0
1991-11-13,3.62,3.88,3.5,3.88,57600,1.81,1.94,1.75,1.94,115200,0.0,1.0
1991-11-14,3.75,3.75,3.62,3.62,35500,1.875,1.875,1.81,1.81,71000,0.0,1.0
1991-11-15,3.69,3.75,3.56,3.75,33200,1.845,1.875,1.78,1.875,66400,0.0,1.0
1991-11-18,3.44,3.62,3.44,3.56,35100,1.72,1.81,1.72,1.78,70200,0.0,1.0
1991-11-19,3.31,3.44,3.25,3.44,58000,1.655,1.72,1.625,1.72,116000,0.0,1.0
1991-11-20,3.44,3.44,3.31,3.38,39900,1.72,1.72,1.655,1.69,79800,0.0,1.0
1991-11-21,3.5,3.5,3.31,3.31,45300,1.75,1.75,1.655,1.655,90600,0.0,1.0
1991-11-22,3.38,3.44,3.31,3.44,12100,1.69,1.72,1.655,1.72,24200,0.0,1.0
1991-11-25,3.44,3.44,3.31,3.31,15500,1.72,1.72,1.655,1.655,31000,0.0,1.0
1991-11-26,3.44,3.5,3.31,3.5,3600,1.72,1.75,1.655,1.75,7200,0.0,1.0
1991-11-27,3.44,3.44,3.31,3.38,15300,1.72,1.72,1.655,1.69,30600,0.0,1.0
1991-11-29,3.38,3.44,3.31,3.44,3100,1.69,1.72,1.655,1.72,6200,0.0,1.0
1991-12-02,3.44,3.44,3.31,3.31,58900,1.72,1.72,1.655,1.655,117800,0.0,1.0
1991-12-03,3.44,3.44,3.31,3.31,14800,1.72,1.72,1.655,1.655,29600,0.0,1.0
1991-12-04,3.44,3.44,3.38,3.44,31900,1.72,1.72,1.69,1.72,63800,0.0,1.0
1991-12-05,3.44,3.5,3.44,3.44,6300,1.72,1.75,1.72,1.72,12600,0.0,1.0
1991-12-06,3.5,3.5,3.44,3.44,25400,1.75,1.75,1.72,1.72,50800,0.0,1.0
1991-12-09,3.5,3.5,3.44,3.5,21900,1.75,1.75,1.72,1.75,43800,0.0,1.0
1991-12-10,3.44,3.5,3.44,3.5,9900,1.72,1.75,1.72,1.75,19800,0.0,1.0
1991-12-11,3.5,3.5,3.44,3.44,7600,1.75,1.75,1.72,1.72,15200,0.0,1.0
1991-12-12,3.5,3.5,3.44,3.44,26600,1.75,1.75,1.72,1.72,53200,0.0,1.0
1991-12-13,3.44,3.44,3.44,3.44,6100,1.72,1.72,1.72,1.72,12200,0.0,1.0
1991-12-16,3.38,3.5,3.38,3.44,38600,1.69,1.75,1.69,1.72,77200,0.0,1.0
1991-12-17,3.25,3.38,3.25,3.38,24500,1.625,1.69,1.625,1.69,49000,0.0,1.0
1991-12-18,3.38,3.38,3.31,3.31,53500,1.69,1.69,1.655,1.655,107000,0.0,1.0
1991-12-19,3.38,3.44,3.38,3.44,58800,1.69,1.72,1.69,1.72,117600,0.0,1.0
1991-12-20,3.38,3.5,3.38,3.38,11500,1.69,1.75,1.69,1.69,23000,0.0,1.0
1991-12-23,3.56,3.56,3.38,3.38,24500,1.78,1.78,1.69,1.69,49000,0.0,1.0
1991-12-24,3.56,3.62,3.5,3.56,24300,1.78,1.81,1.75,1.78,48600,0.0,1.0
1991-12-26,3.69,3.88,3.56,3.56,64500,1.845,1.94,1.78,1.78,129000,0.0,1.0
1991-12-27,3.62,3.88,3.56,3.69,31600,1.81,1.94,1.78,1.845,63200,0.0,1.0
1991-12-30,4.0,4.0,3.62,3.75,72200,2.0,2.0,1.81,1.875,144400,0.0,1.0
1991-12-31,4.0,4.0,3.75,3.75,81600,2.0,2.0,1.875,1.875,163200,0.0,1.0
1992-01-02,3.75,4.0,3.75,3.94,42900,1.875,2.0,1.875,1.97,85800,0.0,1.0
1992-01-03,3.88,4.0,3.75,3.75,77200,1.94,2.0,1.875,1.875,154400,0.0,1.0
1992-01-06,3.88,4.0,3.81,4.0,40500,1.94,2.0,1.905,2.0,81000,0.0,1.0
1992-01-07,3.81,3.88,3.75,3.88,7300,1.905,1.94,1.875,1.94,14600,0.0,1.0
1992-01-08,3.81,4.0,3.75,3.81,14000,1.905,2.0,1.875,1.905,28000,0.0,1.0
1992-01-09,3.81,3.88,3.81,3.88,23200,1.905,1.94,1.905,1.94,46400,0.0,1.0
1992-01-10,3.88,4.0,3.88,4.0,55500,1.94,2.0,1.94,2.0,111000,0.0,1.0
1992-01-13,4.25,4.38,4.0,4.12,344200,2.125,2.19,2.0,2.06,688400,0.0,1.0
1992-01-14,4.31,4.38,4.12,4.25,129100,2.155,2.19,2.06,2.125,258200,0.0,1.0
1992-01-15,4.44,4.44,4.25,4.38,149100,2.22,2.22,2.125,2.19,298200,0.0,1.0
1992-01-16,4.31,4.44,4.19,4.44,94200,2.155,2.22,2.095,2.22,188400,0.0,1.0
1992-01-17,4.19,4.38,4.19,4.31,74800,2.095,2.19,2.095,2.155,149600,0.0,1.0
1992-01-20,4.38,4.44,4.19,4.38,90000,2.19,2.22,2.095,2.19,180000,0.0,1.0
1992-01-21,4.5,4.5,4.31,4.5,100800,2.25,2.25,2.155,2.25,201600,0.0,1.0
1992-01-22,4.69,4.69,4.44,4.62,378600,2.345,2.345,2.22,2.31,757200,0.0,1.0
1992-01-23,4.62,4.75,4.56,4.69,120500,2.31,2.375,2.28,2.345,241000,0.0,1.0
1992-01-24,4.5,4.75,4.44,4.62,81200,2.25,2.375,2.22,2.31,162400,0.0,1.0
1992-01-27,4.44,4.56,4.38,4.56,38500,2.22,2.28,2.19,2.28,77000,0.0,1.0
1992-01-28,4.25,4.44,4.25,4.44,31500,2.125,2.22,2.125,2.22,63000,0.0,1.0
1992-01-29,4.12,4.31,4.12,4.31,31300,2.06,2.155,2.06,2.155,62600,0.0,1.0
1992-01-30,4.19,4.31,4.19,4.31,23100,2.095,2.155,2.095,2.155,46200,0.0,1.0
1992-01-31,4.56,4.56,4.19,4.31,163600,2.28,2.28,2.095,2.155,327200,0.0,1.0
1992-02-03,4.5,4.69,4.44,4.56,83900,2.25,2.345,2.22,2.28,167800,0.0,1.0
1992-02-04,4.38,4.5,4.38,4.5,36700,2.19,2.25,2.19,2.25,73400,0.0,1.0
1992-02-05,4.38,4.44,4.31,4.44,72700,2.19,2.22,2.155,2.22,145400,0.0,1.0
1992-02-06,4.5,4.75,4.31,4.44,83800,2.25,2.375,2.155,2.22,167600,0.0,1.0
1992-02-07,5.0,5.12,4.62,4.75,480100,2.5,2.56,2.31,2.375,960200,0.0,1.0
1992-02-10,5.44,5.56,4.88,5.0,380500,2.72,2.78,2.44,2.5,761000,0.0,1.0
1992-02-11,5.31,5.5,5.12,5.5,166400,2.655,2.75,2.56,2.75,332800,0.0,1.0
1992-02-12,5.31,5.31,5.06,5.19,221700,2.655,2.655,2.53,2.595,443400,0.0,1.0
1992-02-13,5.38,5.38,5.19,5.19,75300,2.69,2.69,2.595,2.595,150600,0.0,1.0
1992-02-14,5.31,5.38,5.19,5.38,67400,2.655,2.69,2.595,2.69,134800,0.0,1.0
1992-02-18,5.12,5.38,5.12,5.25,119300,2.56,2.69,2.56,2.625,238600,0.0,1.0
1992-02-19,5.0,5.19,4.88,5.12,114600,2.5,2.595,2.44,2.56,229200,0.0,1.0
1992-02-20,4.88,5.0,4.75,5.0,121500,2.44,2.5,2.375,2.5,243000,0.0,1.0
1992-02-21,5.0,5.0,4.5,5.0,95100,2.5,2.5,2.25,2.5,190200,0.0,1.0
1992-02-24,4.88,5.0,4.88,5.0,35900,2.44,2.5,2.44,2.5,71800,0.0,1.0
1992-02-25,4.88,4.94,4.75,4.88,111000,2.44,2.47,2.375,2.44,222000,0.0,1.0
1992-02-26,4.88,4.88,4.75,4.88,90000,2.44,2.44,2.375,2.44,180000,0.0,1.0
1992-02-27,4.88,4.88,4.75,4.88,41300,2.44,2.44,2.375,2.44,82600,0.0,1.0
1992-02-28,4.75,4.88,4.75,4.81,19600,2.375,2.44,2.375,2.405,39200,0.0,1.0
1992-03-02,4.88,4.88,4.75,4.75,17000,2.44,2.44,2.375,2.375,34000,0.0,1.0
1992-03-03,5.31,5.38,4.81,4.88,241300,2.655,2.69,2.405,2.44,482600,0.0,1.0
1992-03-04,5.44,5.44,5.25,5.38,42900,2.72,2.72,2.625,2.69,85800,0.0,1.0
1992-03-05,5.19,5.44,5.12,5.44,71600,2.595,2.72,2.56,2.72,143200,0.0,1.0
1992-03-06,5.06,5.12,4.94,5.0,32100,2.53,2.56,2.47,2.5,64200,0.0,1.0
1992-03-09,4.88,5.06,4.81,5.06,35700,2.44,2.53,2.405,2.53,71400,0.0,1.0
1992-03-10,5.25,5.25,4.94,5.0,88400,2.625,2.625,2.47,2.5,176800,0.0,1.0
1992-03-11,5.06,5.25,5.06,5.19,96200,2.53,2.625,2.53,2.595,192400,0.0,1.0
1992-03-12,5.19,5.25,5.06,5.06,42400,2.595,2.625,2.53,2.53,84800,0.0,1.0
1992-03-13,5.19,5.25,5.19,5.19,94000,2.595,2.625,2.595,2.595,188000,0.0,1.0
1992-03-16,5.31,5.31,5.19,5.25,59500,2.655,2.655,2.595,2.625,119000,0.0,1.0
1992-03-17,5.19,5.38,5.19,5.31,29700,2.595,2.69,2.595,2.655,59400,0.0,1.0
1992-03-18,5.25,5.25,5.19,5.25,70900,2.625,2.625,2.595,2.625,141800,0.0,1.0
1992-03-19,5.56,5.56,5.31,5.38,101300,2.78,2.78,2.655,2.69,202600,0.0,1.0
1992-03-20,5.62,5.88,5.5,5.5,245500,2.81,2.94,2.75,2.75,491000,0.0,1.0
1992-03-23,5.88,5.94,5.75,5.94,255200,2.94,2.97,2.875,2.97,510400,0.0,1.0
1992-03-24,5.69,5.94,5.69,5.88,61500,2.845,2.97,2.845,2.94,123000,0.0,1.0
1992-03-25,5.56,5.81,5.56,5.69,70700,2.78,2.905,2.78,2.845,141400,0.0,1.0
1992-03-26,5.56,5.75,5.56,5.69,68400,2.78,2.875,2.78,2.845,136800,0.0,1.0
1992-03-27,5.56,5.75,5.56,5.56,36400,2.78,2.875,2.78,2.78,72800,0.0,1.0
1992-03-30,5.56,5.62,5.56,5.56,22500,2.78,2.81,2.78,2.78,45000,0.0,1.0
1992-03-31,5.56,5.62,5.38,5.62,127400,2.78,2.81,2.69,2.81,254800,0.0,1.0
1992-04-01,5.5,5.5,5.38,5.44,20600,2.75,2.75,2.69,2.72,41200,0.0,1.0
1992-04-02,5.12,5.44,5.12,5.38,80700,2.56,2.72,2.56,2.69,161400,0.0,1.0
1992-04-03,5.25,5.25,5.12,5.25,54300,2.625,2.625,2.56,2.625,108600,0.0,1.0
1992-04-06,5.19,5.25,5.19,5.19,36100,2.595,2.625,2.595,2.595,72200,0.0,1.0
1992-04-07,5.12,5.31,5.12,5.19,104900,2.56,2.655,2.56,2.595,209800,0.0,1.0
1992-04-08,5.0,5.19,4.88,5.12,120100,2.5,2.595,2.44,2.56,240200,0.0,1.0
1992-04-09,4.94,5.12,4.94,5.0,78000,2.47,2.56,2.47,2.5,156000,0.0,1.0
1992-04-10,4.94,5.25,4.94,5.0,15500,2.47,2.625,2.47,2.5,31000,0.0,1.0
1992-04-13,5.0,5.06,4.94,4.94,66900,2.5,2.53,2.47,2.47,133800,0.0,1.0
1992-04-14,5.06,5.19,5.0,5.06,91800,2.53,2.595,2.5,2.53,183600,0.0,1.0
1992-04-15,5.12,5.25,5.0,5.06,82600,2.56,2.625,2.5,2.53,165200,0.0,1.0
1992-04-16,5.12,5.19,5.06,5.06,12400,2.56,2.595,2.53,2.53,24800,0.0,1.0
1992-04-20,5.06,5.12,4.88,5.06,124000,2.53,2.56,2.44,2.53,248000,0.0,1.0
1992-04-21,5.0,5.06,4.94,5.0,59400,2.5,2.53,2.47,2.5,118800,0.0,1.0
1992-04-22,5.25,5.25,4.94,5.0,41800,2.625,2.625,2.47,2.5,83600,0.0,1.0
1992-04-23,5.19,5.25,5.12,5.25,33200,2.595,2.625,2.56,2.625,66400,0.0,1.0
1992-04-24,5.25,5.25,5.12,5.19,12100,2.625,2.625,2.56,2.595,24200,0.0,1.0
1992-04-27,5.25,5.25,5.12,5.12,32200,2.625,2.625,2.56,2.56,64400,0.0,1.0
1992-04-28,5.19,5.25,5.12,5.12,15600,2.595,2.625,2.56,2.56,31200,0.0,1.0
1992-04-29,5.0,5.12,5.0,5.12,21500,2.5,2.56,2.5,2.56,43000,0.0,1.0
1992-04-30,4.94,5.06,4.94,5.0,57200,2.47,2.53,2.47,2.5,114400,0.0,1.0
1992-05-01,4.94,5.06,4.94,4.94,18100,2.47,2.53,2.47,2.47,36200,0.0,1.0
1992-05-04,5.06,5.06,4.94,4.94,17000,2.53,2.53,2.47,2.47,34000,0.0,1.0
1992-05-05,5.06,5.06,4.94,4.94,76100,2.53,2.53,2.47,2.47,152200,0.0,1.0
1992-05-06,4.94,5.0,4.94,4.94,12700,2.47,2.5,2.47,2.47,25400,0.0,1.0
1992-05-07,4.88,5.0,4.88,5.0,72600,2.44,2.5,2.44,2.5,145200,0.0,1.0
1992-05-08,5.0,5.0,4.88,4.88,35300,2.5,2.5,2.44,2.44,70600,0.0,1.0
1992-05-11,4.94,5.0,4.94,5.0,24800,2.47,2.5,2.47,2.5,49600,0.0,1.0
1992-05-12,4.94,5.0,4.94,4.94,16700,2.47,2.5,2.47,2.47,33400,0.0,1.0
1992-05-13,4.81,5.0,4.81,4.88,65400,2.405,2.5,2.405,2.44,130800,0.0,1.0
1992-05-14,4.81,4.88,4.81,4.88,4800,2.405,2.44,2.405,2.44,9600,0.0,1.0
1992-05-15,4.88,4.88,4.81,4.81,50800,2.44,2.44,2.405,2.405,101600,0.0,1.0
1992-05-18,4.81,4.88,4.81,4.81,39000,2.405,2.44,2.405,2.405,78000,0.0,1.0
1992-05-19,4.88,4.88,4.81,4.81,38300,2.44,2.44,2.405,2.405,76600,0.0,1.0
1992-05-20,4.88,5.0,4.88,4.88,32800,2.44,2.5,2.44,2.44,65600,0.0,1.0
1992-05-21,4.88,5.0,4.88,4.88,20500,2.44,2.5,2.44,2.44,41000,0.0,1.0
1992-05-22,4.81,5.0,4.81,4.81,7900,2.405,2.5,2.405,2.405,15800,0.0,1.0
1992-05-26,4.88,4.88,4.81,4.81,14100,2.44,2.44,2.405,2.405,28200,0.0,1.0
1992-05-27,5.0,5.0,4.88,4.88,22700,2.5,2.5,2.44,2.44,45400,0.0,1.0
1992-05-28,4.88,5.0,4.88,4.88,11100,2.44,2.5,2.44,2.44,22200,0.0,1.0
1992-05-29,4.88,4.88,4.88,4.88,14000,2.44,2.44,2.44,2.44,28000,0.0,1.0
1992-06-01,4.94,4.94,4.81,4.88,74900,2.47,2.47,2.405,2.44,149800,0.0,1.0
1992-06-02,5.0,5.0,4.88,4.94,25300,2.5,2.5,2.44,2.47,50600,0.0,1.0
1992-06-03,5.0,5.0,4.94,4.94,14600,2.5,2.5,2.47,2.47,29200,0.0,1.0
1992-06-04,5.0,5.0,4.94,4.94,31900,2.5,2.5,2.47,2.47,63800,0.0,1.0
1992-06-05,4.94,4.94,4.94,4.94,5500,2.47,2.47,2.47,2.47,11000,0.0,1.0
1992-06-08,4.94,5.0,4.94,4.94,4600,2.47,2.5,2.47,2.47,9200,0.0,1.0
1992-06-09,4.94,5.0,4.94,4.94,20900,2.47,2.5,2.47,2.47,41800,0.0,1.0
1992-06-10,4.75,5.0,4.69,4.94,32900,2.375,2.5,2.345,2.47,65800,0.0,1.0
1992-06-11,4.88,4.88,4.69,4.69,7200,2.44,2.44,2.345,2.345,14400,0.0,1.0
1992-06-12,4.88,4.88,4.69,4.69,3600,2.44,2.44,2.345,2.345,7200,0.0,1.0
1992-06-15,4.88,4.88,4.69,4.69,8300,2.44,2.44,2.345,2.345,16600,0.0,1.0
1992-06-16,4.69,4.81,4.69,4.69,4300,2.345,2.405,2.345,2.345,8600,0.0,1.0
1992-06-17,4.38,4.69,4.38,4.62,55800,2.19,2.345,2.19,2.31,111600,0.0,1.0
1992-06-18,4.38,4.5,4.38,4.5,18800,2.19,2.25,2.19,2.25,37600,0.0,1.0
1992-06-19,4.56,4.62,4.38,4.38,84100,2.28,2.31,2.19,2.19,168200,0.0,1.0
1992-06-22,4.62,4.62,4.5,4.62,13300,2.31,2.31,2.25,2.31,26600,0.0,1.0
1992-06-23,4.62,4.75,4.62,4.75,11000,2.31,2.375,2.31,2.375,22000,0.0,1.0
1992-06-24,4.62,4.62,4.62,4.62,1000,2.31,2.31,2.31,2.31,2000,0.0,1.0
1992-06-25,4.69,4.75,4.62,4.62,4900,2.345,2.375,2.31,2.31,9800,0.0,1.0
1992-06-26,4.69,4.75,4.69,4.75,10800,2.345,2.375,2.345,2.375,21600,0.0,1.0
1992-06-29,4.69,4.75,4.69,4.75,15400,2.345,2.375,2.345,2.375,30800,0.0,1.0
1992-06-30,4.75,4.75,4.69,4.75,20300,2.375,2.375,2.345,2.375,40600,0.0,1.0
1992-07-01,4.75,4.75,4.75,4.75,12700,2.375,2.375,2.375,2.375,25400,0.0,1.0
1992-07-02,4.75,4.75,4.75,4.75,13000,2.375,2.375,2.375,2.375,26000,0.0,1.0
1992-07-06,4.88,4.88,4.75,4.75,29800,2.44,2.44,2.375,2.375,59600,0.0,1.0
1992-07-07,4.88,4.94,4.88,4.88,19400,2.44,2.47,2.44,2.44,38800,0.0,1.0
1992-07-08,4.94,4.94,4.88,4.94,16300,2.47,2.47,2.44,2.47,32600,0.0,1.0
1992-07-09,4.88,4.94,4.88,4.94,8700,2.44,2.47,2.44,2.47,17400,0.0,1.0
1992-07-10,4.94,4.94,4.88,4.88,3300,2.47,2.47,2.44,2.44,6600,0.0,1.0
1992-07-13,4.88,5.0,4.88,4.88,30400,2.44,2.5,2.44,2.44,60800,0.0,1.0
1992-07-14,4.88,5.0,4.88,4.88,17000,2.44,2.5,2.44,2.44,34000,0.0,1.0
1992-07-15,4.88,4.88,4.88,4.88,7500,2.44,2.44,2.44,2.44,15000,0.0,1.0
1992-07-16,4.88,4.88,4.88,4.88,6000,2.44,2.44,2.44,2.44,12000,0.0,1.0
1992-07-17,4.88,4.94,4.88,4.94,12800,2.44,2.47,2.44,2.47,25600,0.0,1.0
1992-07-20,4.75,4.88,4.69,4.88,32500,2.375,2.44,2.345,2.44,65000,0.0,1.0
1992-07-21,4.5,4.69,4.5,4.69,38100,2.25,2.345,2.25,2.345,76200,0.0,1.0
1992-07-22,4.44,4.5,4.31,4.5,19100,2.22,2.25,2.155,2.25,38200,0.0,1.0
1992-07-23,4.38,4.5,4.38,4.5,6200,2.19,2.25,2.19,2.25,12400,0.0,1.0
1992-07-24,4.31,4.38,4.31,4.38,27400,2.155,2.19,2.155,2.19,54800,0.0,1.0
1992-07-27,4.38,4.38,4.31,4.31,31200,2.19,2.19,2.155,2.155,62400,0.0,1.0
1992-07-28,4.31,4.5,4.31,4.31,49100,2.155,2.25,2.155,2.155,98200,0.0,1.0
1992-07-29,4.38,4.5,4.31,4.5,17400,2.19,2.25,2.155,2.25,34800,0.0,1.0
1992-07-30,4.5,4.5,4.38,4.38,7700,2.25,2.25,2.19,2.19,15400,0.0,1.0
1992-07-31,4.38,4.5,4.38,4.5,5100,2.19,2.25,2.19,2.25,10200,0.0,1.0
1992-08-03,4.38,4.38,4.38,4.38,11500,2.19,2.19,2.19,2.19,23000,0.0,1.0
1992-08-04,4.5,4.5,4.5,4.5,2000,2.25,2.25,2.25,2.25,4000,0.0,1.0
1992-08-05,4.31,4.5,4.31,4.38,31000,2.155,2.25,2.155,2.19,62000,0.0,1.0
1992-08-06,4.38,4.38,4.31,4.31,16900,2.19,2.19,2.155,2.155,33800,0.0,1.0
1992-08-07,4.44,4.44,4.38,4.44,2500,2.22,2.22,2.19,2.22,5000,0.0,1.0
1992-08-10,4.38,4.5,4.38,4.38,9600,2.19,2.25,2.19,2.19,19200,0.0,1.0
1992-08-11,4.44,4.44,4.38,4.38,22500,2.22,2.22,2.19,2.19,45000,0.0,1.0
1992-08-12,4.38,4.44,4.38,4.44,4800,2.19,2.22,2.19,2.22,9600,0.0,1.0
1992-08-13,4.44,4.5,4.44,4.5,19800,2.22,2.25,2.22,2.25,39600,0.0,1.0
1992-08-14,4.62,4.62,4.44,4.5,47300,2.31,2.31,2.22,2.25,94600,0.0,1.0
1992-08-17,4.5,4.62,4.5,4.62,22400,2.25,2.31,2.25,2.31,44800,0.0,1.0
1992-08-18,4.56,4.75,4.56,4.69,22700,2.28,2.375,2.28,2.345,45400,0.0,1.0
1992-08-19,4.56,4.62,4.56,4.62,19000,2.28,2.31,2.28,2.31,38000,0.0,1.0
1992-08-20,4.69,4.69,4.56,4.62,24500,2.345,2.345,2.28,2.31,49000,0.0,1.0
1992-08-21,4.56,4.69,4.56,4.69,18200,2.28,2.345,2.28,2.345,36400,0.0,1.0
1992-08-24,4.56,4.56,4.56,4.56,1800,2.28,2.28,2.28,2.28,3600,0.0,1.0
1992-08-25,4.62,4.62,4.56,4.56,18900,2.31,2.31,2.28,2.28,37800,0.0,1.0
1992-08-26,4.62,4.62,4.56,4.62,7200,2.31,2.31,2.28,2.31,14400,0.0,1.0
1992-08-27,4.62,4.62,4.62,4.62,11800,2.31,2.31,2.31,2.31,23600,0.0,1.0
1992-08-28,4.75,4.75,4.62,4.75,34900,2.375,2.375,2.31,2.375,69800,0.0,1.0
1992-08-31,4.69,4.75,4.69,4.69,17100,2.345,2.375,2.345,2.345,34200,0.0,1.0
1992-09-01,4.69,4.69,4.69,4.69,3700,2.345,2.345,2.345,2.345,7400,0.0,1.0
1992-09-02,4.69,4.75,4.69,4.69,5400,2.345,2.375,2.345,2.345,10800,0.0,1.0
1992-09-03,4.69,4.81,4.69,4.69,19700,2.345,2.405,2.345,2.345,39400,0.0,1.0
1992-09-04,4.75,4.81,4.69,4.81,60400,2.375,2.405,2.345,2.405,120800,0.0,1.0
1992-09-08,4.75,4.81,4.75,4.75,5200,2.375,2.405,2.375,2.375,10400,0.0,1.0
1992-09-09,4.94,4.94,4.81,4.81,78900,2.47,2.47,2.405,2.405,157800,0.0,1.0
1992-09-10,4.94,5.0,4.94,5.0,16700,2.47,2.5,2.47,2.5,33400,0.0,1.0
1992-09-11,4.88,4.88,4.81,4.88,46100,2.44,2.44,2.405,2.44,92200,0.0,1.0
1992-09-14,4.75,4.88,4.75,4.88,13200,2.375,2.44,2.375,2.44,26400,0.0,1.0
1992-09-15,4.69,4.81,4.69,4.75,13400,2.345,2.405,2.345,2.375,26800,0.0,1.0
1992-09-16,4.69,4.69,4.69,4.69,8500,2.345,2.345,2.345,2.345,17000,0.0,1.0
1992-09-17,4.69,4.69,4.69,4.69,700,2.345,2.345,2.345,2.345,1400,0.0,1.0
1992-09-18,4.75,4.75,4.75,4.75,16300,2.375,2.375,2.375,2.375,32600,0.0,1.0
1992-09-21,4.75,4.75,4.75,4.75,19900,2.375,2.375,2.375,2.375,39800,0.0,1.0
1992-09-22,4.69,4.75,4.69,4.75,14500,2.345,2.375,2.345,2.375,29000,0.0,1.0
1992-09-23,4.69,4.75,4.62,4.69,39300,2.345,2.375,2.31,2.345,78600,0.0,1.0
1992-09-24,4.81,4.81,4.75,4.75,18300,2.405,2.405,2.375,2.375,36600,0.0,1.0
1992-09-25,4.81,4.81,4.81,4.81,10400,2.405,2.405,2.405,2.405,20800,0.0,1.0
1992-09-28,4.81,4.81,4.81,4.81,2500,2.405,2.405,2.405,2.405,5000,0.0,1.0
1992-09-29,4.81,4.81,4.81,4.81,5500,2.405,2.405,2.405,2.405,11000,0.0,1.0
1992-09-30,4.81,4.81,4.81,4.81,4800,2.405,2.405,2.405,2.405,9600,0.0,1.0
1992-10-01,4.81,4.81,4.81,4.81,8200,2.405,2.405,2.405,2.405,16400,0.0,1.0
1992-10-02,4.81,4.81,4.81,4.81,7800,2.405,2.405,2.405,2.405,15600,0.0,1.0
1992-10-05,4.75,4.81,4.75,4.81,32100,2.375,2.405,2.375,2.405,64200,0.0,1.0
1992-10-06,4.75,4.81,4.75,4.81,9600,2.375,2.405,2.375,2.405,19200,0.0,1.0
1992-10-07,4.75,4.75,4.75,4.75,2600,2.375,2.375,2.375,2.375,5200,0.0,1.0
1992-10-08,4.75,4.75,4.75,4.75,5200,2.375,2.375,2.375,2.375,10400,0.0,1.0
1992-10-09,4.75,4.75,4.69,4.75,6700,2.375,2.375,2.345,2.375,13400,0.0,1.0
1992-10-12,4.62,4.69,4.62,4.69,13000,2.31,2.345,2.31,2.345,26000,0.0,1.0
1992-10-13,4.62,4.69,4.62,4.62,6100,2.31,2.345,2.31,2.31,12200,0.0,1.0
1992-10-14,4.69,4.69,4.69,4.69,7000,2.345,2.345,2.345,2.345,14000,0.0,1.0
1992-10-15,4.69,4.69,4.69,4.69,8700,2.345,2.345,2.345,2.345,17400,0.0,1.0
1992-10-16,4.69,4.69,4.69,4.69,3000,2.345,2.345,2.345,2.345,6000,0.0,1.0
1992-10-19,4.69,4.75,4.69,4.75,3100,2.345,2.375,2.345,2.375,6200,0.0,1.0
1992-10-20,4.69,4.69,4.69,4.69,200,2.345,2.345,2.345,2.345,400,0.0,1.0
1992-10-21,4.75,4.81,4.69,4.81,5800,2.375,2.405,2.345,2.405,11600,0.0,1.0
1992-10-22,4.31,4.75,4.25,4.69,152000,2.155,2.375,2.125,2.345,304000,0.0,1.0
1992-10-23,4.31,4.44,4.06,4.38,216100,2.155,2.22,2.03,2.19,432200,0.0,1.0
1992-10-26,4.38,4.44,4.31,4.44,10400,2.19,2.22,2.155,2.22,20800,0.0,1.0
1992-10-27,4.31,4.44,4.25,4.31,72600,2.155,2.22,2.125,2.155,145200,0.0,1.0
1992-10-28,4.25,4.25,4.12,4.25,38500,2.125,2.125,2.06,2.125,77000,0.0,1.0
1992-10-29,4.19,4.38,4.19,4.19,34000,2.095,2.19,2.095,2.095,68000,0.0,1.0
1992-10-30,4.38,4.44,4.19,4.31,27500,2.19,2.22,2.095,2.155,55000,0.0,1.0
1992-11-02,4.19,4.44,4.19,4.44,24100,2.095,2.22,2.095,2.22,48200,0.0,1.0
1992-11-03,4.38,4.38,4.25,4.25,15000,2.19,2.19,2.125,2.125,30000,0.0,1.0
1992-11-04,4.31,4.44,4.25,4.25,3600,2.155,2.22,2.125,2.125,7200,0.0,1.0
1992-11-05,4.12,4.25,4.12,4.25,10400,2.06,2.125,2.06,2.125,20800,0.0,1.0
1992-11-06,4.25,4.25,4.19,4.25,4800,2.125,2.125,2.095,2.125,9600,0.0,1.0
1992-11-09,4.19,4.25,4.19,4.25,6300,2.095,2.125,2.095,2.125,12600,0.0,1.0
1992-11-10,4.25,4.25,4.19,4.19,12900,2.125,2.125,2.095,2.095,25800,0.0,1.0
1992-11-11,4.31,4.38,4.25,4.25,56200,2.155,2.19,2.125,2.125,112400,0.0,1.0
1992-11-12,4.38,4.44,4.38,4.38,33900,2.19,2.22,2.19,2.19,67800,0.0,1.0
1992-11-13,4.44,4.44,4.38,4.38,17900,2.22,2.22,2.19,2.19,35800,0.0,1.0
1992-11-16,4.38,4.44,4.31,4.38,24300,2.19,2.22,2.155,2.19,48600,0.0,1.0
1992-11-17,4.19,4.31,4.0,4.06,114500,2.095,2.155,2.0,2.03,229000,0.0,1.0
1992-11-18,4.12,4.19,4.06,4.19,51800,2.06,2.095,2.03,2.095,103600,0.0,1.0
1992-11-19,4.06,4.12,4.06,4.06,10000,2.03,2.06,2.03,2.03,20000,0.0,1.0
1992-11-20,4.12,4.25,4.06,4.06,52800,2.06,2.125,2.03,2.03,105600,0.0,1.0
1992-11-23,4.06,4.06,4.06,4.06,22900,2.03,2.03,2.03,2.03,45800,0.0,1.0
1992-11-24,4.12,4.12,4.06,4.06,84400,2.06,2.06,2.03,2.03,168800,0.0,1.0
1992-11-25,4.06,4.25,4.06,4.06,53600,2.03,2.125,2.03,2.03,107200,0.0,1.0
1992-11-27,4.06,4.12,4.06,4.06,17300,2.03,2.06,2.03,2.03,34600,0.0,1.0
1992-11-30,4.06,4.12,4.06,4.06,40300,2.03,2.06,2.03,2.03,80600,0.0,1.0
1992-12-01,4.12,4.12,4.06,4.12,41000,2.06,2.06,2.03,2.06,82000,0.0,1.0
1992-12-02,4.12,4.12,4.06,4.12,80500,2.06,2.06,2.03,2.06,161000,0.0,1.0
1992-12-03,4.12,4.25,4.12,4.12,29900,2.06,2.125,2.06,2.06,59800,0.0,1.0
1992-12-04,4.06,4.38,4.06,4.12,57600,2.03,2.19,2.03,2.06,115200,0.0,1.0
1992-12-07,4.12,4.12,4.0,4.06,40900,2.06,2.06,2.0,2.03,81800,0.0,1.0
1992-12-08,4.06,4.12,4.0,4.0,128200,2.03,2.06,2.0,2.0,256400,0.0,1.0
1992-12-09,4.12,4.19,4.06,4.12,73700,2.06,2.095,2.03,2.06,147400,0.0,1.0
1992-12-10,4.12,4.12,4.12,4.12,28200,2.06,2.06,2.06,2.06,56400,0.0,1.0
1992-12-11,4.12,4.19,4.12,4.12,25000,2.06,2.095,2.06,2.06,50000,0.0,1.0
1992-12-14,4.12,4.19,4.12,4.12,31400,2.06,2.095,2.06,2.06,62800,0.0,1.0
1992-12-15,4.12,4.25,4.12,4.12,13200,2.06,2.125,2.06,2.06,26400,0.0,1.0
1992-12-16,4.19,4.25,4.12,4.12,26700,2.095,2.125,2.06,2.06,53400,0.0,1.0
1992-12-17,4.25,4.25,4.19,4.19,24500,2.125,2.125,2.095,2.095,49000,0.0,1.0
1992-12-18,4.25,4.25,4.19,4.19,9500,2.125,2.125,2.095,2.095,19000,0.0,1.0
1992-12-21,4.19,4.31,4.19,4.25,42300,2.095,2.155,2.095,2.125,84600,0.0,1.0
1992-12-22,4.19,4.25,4.19,4.19,44200,2.095,2.125,2.095,2.095,88400,0.0,1.0
1992-12-23,4.25,4.25,4.19,4.19,30800,2.125,2.125,2.095,2.095,61600,0.0,1.0
1992-12-24,4.25,4.25,4.25,4.25,17400,2.125,2.125,2.125,2.125,34800,0.0,1.0
1992-12-28,4.19,4.44,4.19,4.25,15200,2.095,2.22,2.095,2.125,30400,0.0,1.0
1992-12-29,4.31,4.31,4.19,4.31,18300,2.155,2.155,2.095,2.155,36600,0.0,1.0
1992-12-30,4.25,4.31,4.19,4.19,34700,2.125,2.155,2.095,2.095,69400,0.0,1.0
1992-12-31,4.31,4.44,4.19,4.19,112600,2.155,2.22,2.095,2.095,225200,0.0,1.0
1993-01-04,4.31,4.44,4.31,4.31,15100,2.155,2.22,2.155,2.155,30200,0.0,1.0
1993-01-05,4.31,4.31,4.31,4.31,16800,2.155,2.155,2.155,2.155,33600,0.0,1.0
1993-01-06,4.44,4.44,4.31,4.31,61700,2.22,2.22,2.155,2.155,123400,0.0,1.0
1993-01-07,4.31,4.44,4.31,4.44,21000,2.155,2.22,2.155,2.22,42000,0.0,1.0
1993-01-08,4.25,4.31,4.25,4.31,18700,2.125,2.155,2.125,2.155,37400,0.0,1.0
1993-01-11,4.12,4.25,4.12,4.25,26700,2.06,2.125,2.06,2.125,53400,0.0,1.0
1993-01-12,4.06,4.12,4.0,4.06,35300,2.03,2.06,2.0,2.03,70600,0.0,1.0
1993-01-13,4.0,4.12,4.0,4.0,49100,2.0,2.06,2.0,2.0,98200,0.0,1.0
1993-01-14,4.0,4.12,4.0,4.12,4100,2.0,2.06,2.0,2.06,8200,0.0,1.0
1993-01-15,4.0,4.12,4.0,4.12,5500,2.0,2.06,2.0,2.06,11000,0.0,1.0
1993-01-18,4.0,4.06,4.0,4.0,48900,2.0,2.03,2.0,2.0,97800,0.0,1.0
1993-01-19,3.88,4.06,3.88,4.0,62300,1.94,2.03,1.94,2.0,124600,0.0,1.0
1993-01-20,3.94,4.0,3.88,4.0,10700,1.97,2.0,1.94,2.0,21400,0.0,1.0
1993-01-21,4.0,4.06,3.94,3.94,21400,2.0,2.03,1.97,1.97,42800,0.0,1.0
1993-01-22,4.0,4.06,4.0,4.0,32800,2.0,2.03,2.0,2.0,65600,0.0,1.0
1993-01-25,3.94,4.06,3.94,4.0,17500,1.97,2.03,1.97,2.0,35000,0.0,1.0
1993-01-26,3.94,4.0,3.94,4.0,13800,1.97,2.0,1.97,2.0,27600,0.0,1.0
1993-01-27,3.94,4.0,3.94,4.0,36900,1.97,2.0,1.97,2.0,73800,0.0,1.0
1993-01-28,4.38,4.38,3.94,4.0,106300,2.19,2.19,1.97,2.0,212600,0.0,1.0
1993-01-29,4.25,4.38,4.25,4.25,35200,2.125,2.19,2.125,2.125,70400,0.0,1.0
1993-02-01,4.25,4.38,4.25,4.25,11600,2.125,2.19,2.125,2.125,23200,0.0,1.0
1993-02-02,4.0,4.25,4.0,4.12,15200,2.0,2.125,2.0,2.06,30400,0.0,1.0
1993-02-03,4.06,4.12,3.94,3.94,51000,2.03,2.06,1.97,1.97,102000,0.0,1.0
1993-02-04,4.0,4.06,3.94,3.94,21200,2.0,2.03,1.97,1.97,42400,0.0,1.0
1993-02-05,3.94,4.12,3.94,4.12,15800,1.97,2.06,1.97,2.06,31600,0.0,1.0
1993-02-08,4.0,4.0,4.0,4.0,22600,2.0,2.0,2.0,2.0,45200,0.0,1.0
1993-02-09,4.0,4.06,3.94,4.0,37400,2.0,2.03,1.97,2.0,74800,0.0,1.0
1993-02-10,4.0,4.0,3.94,4.0,100200,2.0,2.0,1.97,2.0,200400,0.0,1.0
1993-02-11,4.0,4.0,4.0,4.0,26500,2.0,2.0,2.0,2.0,53000,0.0,1.0
1993-02-12,4.06,4.06,4.0,4.0,17000,2.03,2.03,2.0,2.0,34000,0.0,1.0
1993-02-16,3.94,4.0,3.94,4.0,68700,1.97,2.0,1.97,2.0,137400,0.0,1.0
1993-02-17,3.94,4.0,3.94,3.94,20500,1.97,2.0,1.97,1.97,41000,0.0,1.0
1993-02-18,3.94,4.06,3.94,4.0,37800,1.97,2.03,1.97,2.0,75600,0.0,1.0
1993-02-19,4.06,4.06,3.94,3.94,10000,2.03,2.03,1.97,1.97,20000,0.0,1.0
1993-02-22,3.94,4.06,3.94,4.06,9900,1.97,2.03,1.97,2.03,19800,0.0,1.0
1993-02-23,3.88,4.0,3.88,4.0,52800,1.94,2.0,1.94,2.0,105600,0.0,1.0
1993-02-24,3.94,4.0,3.88,3.88,41500,1.97,2.0,1.94,1.94,83000,0.0,1.0
1993-02-25,3.94,4.0,3.88,3.88,39900,1.97,2.0,1.94,1.94,79800,0.0,1.0
1993-02-26,4.06,4.12,3.94,4.0,17100,2.03,2.06,1.97,2.0,34200,0.0,1.0
1993-03-01,4.0,4.0,3.88,3.94,30000,2.0,2.0,1.94,1.97,60000,0.0,1.0
1993-03-02,4.06,4.06,3.94,3.94,1100,2.03,2.03,1.97,1.97,2200,0.0,1.0
1993-03-03,4.0,4.0,3.94,3.94,2800,2.0,2.0,1.97,1.97,5600,0.0,1.0
1993-03-04,4.06,4.06,3.94,3.94,56200,2.03,2.03,1.97,1.97,112400,0.0,1.0
1993-03-05,4.06,4.12,4.0,4.0,10900,2.03,2.06,2.0,2.0,21800,0.0,1.0
1993-03-08,4.0,4.0,4.0,4.0,4100,2.0,2.0,2.0,2.0,8200,0.0,1.0
1993-03-09,4.12,4.12,4.0,4.0,11300,2.06,2.06,2.0,2.0,22600,0.0,1.0
1993-03-10,4.38,4.38,4.12,4.12,88300,2.19,2.19,2.06,2.06,176600,0.0,1.0
1993-03-11,4.5,4.5,4.31,4.5,47300,2.25,2.25,2.155,2.25,94600,0.0,1.0
1993-03-12,4.38,4.44,4.31,4.38,36200,2.19,2.22,2.155,2.19,72400,0.0,1.0
1993-03-15,4.38,4.38,4.31,4.31,15400,2.19,2.19,2.155,2.155,30800,0.0,1.0
1993-03-16,4.31,4.38,4.31,4.31,9100,2.155,2.19,2.155,2.155,18200,0.0,1.0
1993-03-17,4.25,4.31,4.25,4.31,7000,2.125,2.155,2.125,2.155,14000,0.0,1.0
1993-03-18,4.06,4.25,4.0,4.19,52400,2.03,2.125,2.0,2.095,104800,0.0,1.0
1993-03-19,4.12,4.12,4.0,4.06,15500,2.06,2.06,2.0,2.03,31000,0.0,1.0
1993-03-22,4.06,4.06,4.0,4.0,23300,2.03,2.03,2.0,2.0,46600,0.0,1.0
1993-03-23,4.0,4.06,3.94,4.06,18900,2.0,2.03,1.97,2.03,37800,0.0,1.0
1993-03-24,4.0,4.06,3.94,4.06,15700,2.0,2.03,1.97,2.03,31400,0.0,1.0
1993-03-25,3.94,4.12,3.94,4.12,11500,1.97,2.06,1.97,2.06,23000,0.0,1.0
1993-03-26,3.94,4.12,3.94,4.0,24200,1.97,2.06,1.97,2.0,48400,0.0,1.0
1993-03-29,4.12,4.12,3.94,3.94,4700,2.06,2.06,1.97,1.97,9400,0.0,1.0
1993-03-30,3.94,4.12,3.94,3.94,8700,1.97,2.06,1.97,1.97,17400,0.0,1.0
1993-03-31,4.12,4.12,3.94,3.94,12800,2.06,2.06,1.97,1.97,25600,0.0,1.0
1993-04-01,4.0,4.12,4.0,4.12,16500,2.0,2.06,2.0,2.06,33000,0.0,1.0
1993-04-02,4.0,4.12,3.94,4.12,18600,2.0,2.06,1.97,2.06,37200,0.0,1.0
1993-04-05,3.88,3.94,3.88,3.94,9800,1.94,1.97,1.94,1.97,19600,0.0,1.0
1993-04-06,3.88,3.94,3.88,3.94,9700,1.94,1.97,1.94,1.97,19400,0.0,1.0
1993-04-07,4.06,4.06,3.88,3.88,9900,2.03,2.03,1.94,1.94,19800,0.0,1.0
1993-04-08,3.88,4.0,3.88,3.88,16500,1.94,2.0,1.94,1.94,33000,0.0,1.0
1993-04-12,3.88,4.12,3.88,3.88,7600,1.94,2.06,1.94,1.94,15200,0.0,1.0
1993-04-13,4.0,4.0,3.88,3.88,5600,2.0,2.0,1.94,1.94,11200,0.0,1.0
1993-04-14,4.0,4.12,3.94,3.94,51500,2.0,2.06,1.97,1.97,103000,0.0,1.0
1993-04-15,4.0,4.12,3.94,4.12,12000,2.0,2.06,1.97,2.06,24000,0.0,1.0
1993-04-16,4.0,4.12,3.94,4.06,84300,2.0,2.06,1.97,2.03,168600,0.0,1.0
1993-04-19,4.06,4.06,3.94,4.06,13600,2.03,2.03,1.97,2.03,27200,0.0,1.0
1993-04-20,4.06,4.12,4.0,4.0,70200,2.03,2.06,2.0,2.0,140400,0.0,1.0
1993-04-21,4.25,4.5,4.0,4.0,19500,2.125,2.25,2.0,2.0,39000,0.0,1.0
1993-04-22,4.25,4.5,4.25,4.25,20600,2.125,2.25,2.125,2.125,41200,0.0,1.0
1993-04-23,4.31,4.5,4.25,4.25,24400,2.155,2.25,2.125,2.125,48800,0.0,1.0
1993-04-26,4.25,4.5,4.25,4.25,13400,2.125,2.25,2.125,2.125,26800,0.0,1.0
1993-04-27,4.5,4.62,4.38,4.5,78200,2.25,2.31,2.19,2.25,156400,0.0,1.0
1993-04-28,4.38,4.62,4.38,4.62,20800,2.19,2.31,2.19,2.31,41600,0.0,1.0
1993-04-29,4.38,4.62,4.38,4.62,21900,2.19,2.31,2.19,2.31,43800,0.0,1.0
1993-04-30,4.38,4.62,4.38,4.62,22000,2.19,2.31,2.19,2.31,44000,0.0,1.0
1993-05-03,4.38,4.62,4.38,4.38,19600,2.19,2.31,2.19,2.19,39200,0.0,1.0
1993-05-04,4.62,4.62,4.62,4.62,100,2.31,2.31,2.31,2.31,200,0.0,1.0
1993-05-05,4.38,4.62,4.38,4.62,10200,2.19,2.31,2.19,2.31,20400,0.0,1.0
1993-05-06,4.38,4.62,4.38,4.5,32500,2.19,2.31,2.19,2.25,65000,0.0,1.0
1993-05-07,4.62,4.62,4.38,4.44,28600,2.31,2.31,2.19,2.22,57200,0.0,1.0
1993-05-10,4.44,4.62,4.44,4.62,22200,2.22,2.31,2.22,2.31,44400,0.0,1.0
1993-05-11,4.5,4.62,4.38,4.44,206500,2.25,2.31,2.19,2.22,413000,0.0,1.0
1993-05-12,4.5,4.5,4.5,4.5,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1993-05-13,4.62,4.62,4.62,4.62,2000,2.31,2.31,2.31,2.31,4000,0.0,1.0
1993-05-14,4.5,4.62,4.44,4.44,6100,2.25,2.31,2.22,2.22,12200,0.0,1.0
1993-05-17,4.5,4.62,4.5,4.62,57500,2.25,2.31,2.25,2.31,115000,0.0,1.0
1993-05-18,4.5,4.5,4.5,4.5,5100,2.25,2.25,2.25,2.25,10200,0.0,1.0
1993-05-19,4.56,4.62,4.5,4.5,34800,2.28,2.31,2.25,2.25,69600,0.0,1.0
1993-05-20,4.5,4.62,4.5,4.5,8500,2.25,2.31,2.25,2.25,17000,0.0,1.0
1993-05-21,4.5,4.56,4.44,4.5,24300,2.25,2.28,2.22,2.25,48600,0.0,1.0
1993-05-24,4.5,4.5,4.44,4.44,14500,2.25,2.25,2.22,2.22,29000,0.0,1.0
1993-05-25,4.5,4.5,4.44,4.5,9600,2.25,2.25,2.22,2.25,19200,0.0,1.0
1993-05-26,4.44,4.44,4.44,4.44,22500,2.22,2.22,2.22,2.22,45000,0.0,1.0
1993-05-27,4.5,4.5,4.44,4.44,14600,2.25,2.25,2.22,2.22,29200,0.0,1.0
1993-05-28,4.44,4.56,4.44,4.56,13100,2.22,2.28,2.22,2.28,26200,0.0,1.0
1993-06-01,4.44,4.44,4.44,4.44,11100,2.22,2.22,2.22,2.22,22200,0.0,1.0
1993-06-02,4.44,4.5,4.44,4.5,41900,2.22,2.25,2.22,2.25,83800,0.0,1.0
1993-06-03,4.38,4.5,4.38,4.44,25200,2.19,2.25,2.19,2.22,50400,0.0,1.0
1993-06-04,4.38,4.5,4.38,4.44,10100,2.19,2.25,2.19,2.22,20200,0.0,1.0
1993-06-07,4.5,4.5,4.38,4.38,15800,2.25,2.25,2.19,2.19,31600,0.0,1.0
1993-06-08,4.5,4.5,4.44,4.5,4900,2.25,2.25,2.22,2.25,9800,0.0,1.0
1993-06-09,4.5,4.5,4.38,4.38,25300,2.25,2.25,2.19,2.19,50600,0.0,1.0
1993-06-10,4.44,4.44,4.38,4.38,40800,2.22,2.22,2.19,2.19,81600,0.0,1.0
1993-06-11,4.38,4.5,4.38,4.5,47400,2.19,2.25,2.19,2.25,94800,0.0,1.0
1993-06-14,4.38,4.5,4.38,4.44,13900,2.19,2.25,2.19,2.22,27800,0.0,1.0
1993-06-15,4.44,4.5,4.38,4.38,21200,2.22,2.25,2.19,2.19,42400,0.0,1.0
1993-06-16,4.5,4.5,4.38,4.38,5500,2.25,2.25,2.19,2.19,11000,0.0,1.0
1993-06-17,4.5,4.5,4.38,4.38,17100,2.25,2.25,2.19,2.19,34200,0.0,1.0
1993-06-18,4.38,4.38,4.31,4.38,24100,2.19,2.19,2.155,2.19,48200,0.0,1.0
1993-06-21,4.31,4.44,4.25,4.44,9600,2.155,2.22,2.125,2.22,19200,0.0,1.0
1993-06-22,4.25,4.44,4.0,4.25,75100,2.125,2.22,2.0,2.125,150200,0.0,1.0
1993-06-23,4.25,4.25,4.06,4.06,1500,2.125,2.125,2.03,2.03,3000,0.0,1.0
1993-06-24,4.25,4.25,4.12,4.25,35500,2.125,2.125,2.06,2.125,71000,0.0,1.0
1993-06-25,4.5,4.62,4.25,4.25,114200,2.25,2.31,2.125,2.125,228400,0.0,1.0
1993-06-28,4.5,4.75,4.5,4.75,4900,2.25,2.375,2.25,2.375,9800,0.0,1.0
1993-06-29,4.56,4.62,4.5,4.5,37100,2.28,2.31,2.25,2.25,74200,0.0,1.0
1993-06-30,4.56,4.56,4.38,4.5,18600,2.28,2.28,2.19,2.25,37200,0.0,1.0
1993-07-01,4.5,4.56,4.5,4.5,34800,2.25,2.28,2.25,2.25,69600,0.0,1.0
1993-07-02,4.44,4.56,4.44,4.5,19400,2.22,2.28,2.22,2.25,38800,0.0,1.0
1993-07-06,4.38,4.5,4.38,4.44,41800,2.19,2.25,2.19,2.22,83600,0.0,1.0
1993-07-07,4.44,4.44,4.38,4.38,30600,2.22,2.22,2.19,2.19,61200,0.0,1.0
1993-07-08,4.44,4.44,4.38,4.38,27900,2.22,2.22,2.19,2.19,55800,0.0,1.0
1993-07-09,4.38,4.44,4.38,4.38,8300,2.19,2.22,2.19,2.19,16600,0.0,1.0
1993-07-12,4.38,4.44,4.38,4.44,9800,2.19,2.22,2.19,2.22,19600,0.0,1.0
1993-07-13,4.38,4.44,4.38,4.38,1600,2.19,2.22,2.19,2.19,3200,0.0,1.0
1993-07-14,4.38,4.44,4.38,4.44,10000,2.19,2.22,2.19,2.22,20000,0.0,1.0
1993-07-15,4.44,4.44,4.38,4.38,11400,2.22,2.22,2.19,2.19,22800,0.0,1.0
1993-07-16,4.5,4.5,4.38,4.38,24400,2.25,2.25,2.19,2.19,48800,0.0,1.0
1993-07-19,4.56,4.56,4.44,4.56,49900,2.28,2.28,2.22,2.28,99800,0.0,1.0
1993-07-20,4.56,4.56,4.5,4.56,19100,2.28,2.28,2.25,2.28,38200,0.0,1.0
1993-07-21,4.5,4.5,4.5,4.5,6400,2.25,2.25,2.25,2.25,12800,0.0,1.0
1993-07-22,4.44,4.56,4.44,4.56,42700,2.22,2.28,2.22,2.28,85400,0.0,1.0
1993-07-23,4.38,4.44,4.38,4.44,36300,2.19,2.22,2.19,2.22,72600,0.0,1.0
1993-07-26,4.44,4.44,4.38,4.38,21400,2.22,2.22,2.19,2.19,42800,0.0,1.0
1993-07-27,4.38,4.5,4.38,4.44,35400,2.19,2.25,2.19,2.22,70800,0.0,1.0
1993-07-28,4.5,4.5,4.38,4.38,6700,2.25,2.25,2.19,2.19,13400,0.0,1.0
1993-07-29,4.5,4.5,4.44,4.5,6300,2.25,2.25,2.22,2.25,12600,0.0,1.0
1993-07-30,4.5,4.5,4.38,4.5,3200,2.25,2.25,2.19,2.25,6400,0.0,1.0
1993-08-02,4.44,4.5,4.38,4.38,16700,2.22,2.25,2.19,2.19,33400,0.0,1.0
1993-08-03,4.44,4.44,4.44,4.44,13900,2.22,2.22,2.22,2.22,27800,0.0,1.0
1993-08-04,4.5,4.5,4.38,4.38,19600,2.25,2.25,2.19,2.19,39200,0.0,1.0
1993-08-05,4.5,4.5,4.38,4.5,6700,2.25,2.25,2.19,2.25,13400,0.0,1.0
1993-08-06,4.44,4.44,4.38,4.38,6000,2.22,2.22,2.19,2.19,12000,0.0,1.0
1993-08-09,4.38,4.5,4.38,4.44,23200,2.19,2.25,2.19,2.22,46400,0.0,1.0
1993-08-10,4.5,4.5,4.38,4.38,19200,2.25,2.25,2.19,2.19,38400,0.0,1.0
1993-08-11,4.5,4.5,4.38,4.5,10700,2.25,2.25,2.19,2.25,21400,0.0,1.0
1993-08-12,4.5,4.5,4.44,4.44,28900,2.25,2.25,2.22,2.22,57800,0.0,1.0
1993-08-13,4.62,4.62,4.44,4.44,61800,2.31,2.31,2.22,2.22,123600,0.0,1.0
1993-08-16,4.56,4.62,4.5,4.62,42900,2.28,2.31,2.25,2.31,85800,0.0,1.0
1993-08-17,4.56,4.75,4.5,4.5,34600,2.28,2.375,2.25,2.25,69200,0.0,1.0
1993-08-18,4.69,4.69,4.56,4.56,52400,2.345,2.345,2.28,2.28,104800,0.0,1.0
1993-08-19,4.62,4.69,4.56,4.62,10600,2.31,2.345,2.28,2.31,21200,0.0,1.0
1993-08-20,4.62,4.62,4.5,4.56,19700,2.31,2.31,2.25,2.28,39400,0.0,1.0
1993-08-23,4.5,4.5,4.38,4.5,20000,2.25,2.25,2.19,2.25,40000,0.0,1.0
1993-08-24,4.5,4.5,4.44,4.44,9700,2.25,2.25,2.22,2.22,19400,0.0,1.0
1993-08-25,4.44,4.44,4.44,4.44,18000,2.22,2.22,2.22,2.22,36000,0.0,1.0
1993-08-26,4.44,4.5,4.38,4.38,53500,2.22,2.25,2.19,2.19,107000,0.0,1.0
1993-08-27,4.44,4.44,4.38,4.44,15400,2.22,2.22,2.19,2.22,30800,0.0,1.0
1993-08-30,4.38,4.44,4.25,4.38,57800,2.19,2.22,2.125,2.19,115600,0.0,1.0
1993-08-31,4.38,4.44,4.25,4.25,20700,2.19,2.22,2.125,2.125,41400,0.0,1.0
1993-09-01,4.5,4.5,4.31,4.38,73700,2.25,2.25,2.155,2.19,147400,0.0,1.0
1993-09-02,4.69,4.88,4.38,4.38,50900,2.345,2.44,2.19,2.19,101800,0.0,1.0
1993-09-03,4.75,4.88,4.75,4.75,68900,2.375,2.44,2.375,2.375,137800,0.0,1.0
1993-09-07,4.75,4.88,4.75,4.75,16000,2.375,2.44,2.375,2.375,32000,0.0,1.0
1993-09-08,4.75,4.81,4.75,4.75,28700,2.375,2.405,2.375,2.375,57400,0.0,1.0
1993-09-09,4.81,4.88,4.75,4.81,18500,2.405,2.44,2.375,2.405,37000,0.0,1.0
1993-09-10,4.75,4.88,4.75,4.81,22400,2.375,2.44,2.375,2.405,44800,0.0,1.0
1993-09-13,4.75,4.75,4.75,4.75,6200,2.375,2.375,2.375,2.375,12400,0.0,1.0
1993-09-14,4.81,4.88,4.75,4.75,50100,2.405,2.44,2.375,2.375,100200,0.0,1.0
1993-09-15,4.75,4.88,4.75,4.88,14800,2.375,2.44,2.375,2.44,29600,0.0,1.0
1993-09-16,4.88,4.88,4.75,4.75,58700,2.44,2.44,2.375,2.375,117400,0.0,1.0
1993-09-17,4.88,4.88,4.75,4.75,26800,2.44,2.44,2.375,2.375,53600,0.0,1.0
1993-09-20,4.81,4.88,4.81,4.81,6700,2.405,2.44,2.405,2.405,13400,0.0,1.0
1993-09-21,4.81,4.88,4.81,4.88,9400,2.405,2.44,2.405,2.44,18800,0.0,1.0
1993-09-22,4.94,4.94,4.81,4.81,22600,2.47,2.47,2.405,2.405,45200,0.0,1.0
1993-09-23,4.88,4.94,4.88,4.88,17000,2.44,2.47,2.44,2.44,34000,0.0,1.0
1993-09-24,4.88,4.88,4.88,4.88,12300,2.44,2.44,2.44,2.44,24600,0.0,1.0
1993-09-27,5.0,5.0,4.94,4.94,24700,2.5,2.5,2.47,2.47,49400,0.0,1.0
1993-09-28,4.94,5.06,4.94,5.0,18700,2.47,2.53,2.47,2.5,37400,0.0,1.0
1993-09-29,5.0,5.06,4.94,4.94,62600,2.5,2.53,2.47,2.47,125200,0.0,1.0
1993-09-30,5.0,5.06,5.0,5.0,12900,2.5,2.53,2.5,2.5,25800,0.0,1.0
1993-10-01,5.0,5.06,5.0,5.06,4800,2.5,2.53,2.5,2.53,9600,0.0,1.0
1993-10-04,5.12,5.12,5.06,5.06,12300,2.56,2.56,2.53,2.53,24600,0.0,1.0
1993-10-05,5.12,5.19,5.06,5.12,21600,2.56,2.595,2.53,2.56,43200,0.0,1.0
1993-10-06,5.25,5.25,5.06,5.25,21500,2.625,2.625,2.53,2.625,43000,0.0,1.0
1993-10-07,5.25,5.25,5.19,5.25,70700,2.625,2.625,2.595,2.625,141400,0.0,1.0
1993-10-08,5.25,5.25,5.19,5.19,37900,2.625,2.625,2.595,2.595,75800,0.0,1.0
1993-10-11,5.19,5.25,5.19,5.25,47800,2.595,2.625,2.595,2.625,95600,0.0,1.0
1993-10-12,5.25,5.25,5.19,5.25,27000,2.625,2.625,2.595,2.625,54000,0.0,1.0
1993-10-13,5.25,5.25,5.19,5.25,60600,2.625,2.625,2.595,2.625,121200,0.0,1.0
1993-10-14,5.38,5.38,5.25,5.25,49000,2.69,2.69,2.625,2.625,98000,0.0,1.0
1993-10-15,5.31,5.38,5.25,5.31,39000,2.655,2.69,2.625,2.655,78000,0.0,1.0
1993-10-18,5.44,5.5,5.31,5.31,69300,2.72,2.75,2.655,2.655,138600,0.0,1.0
1993-10-19,5.38,5.44,5.38,5.38,26200,2.69,2.72,2.69,2.69,52400,0.0,1.0
1993-10-20,5.38,5.44,5.38,5.44,14500,2.69,2.72,2.69,2.72,29000,0.0,1.0
1993-10-21,5.62,5.62,5.38,5.38,187500,2.81,2.81,2.69,2.69,375000,0.0,1.0
1993-10-22,5.5,5.75,5.44,5.62,99200,2.75,2.875,2.72,2.81,198400,0.0,1.0
1993-10-25,5.75,5.75,5.5,5.5,71400,2.875,2.875,2.75,2.75,142800,0.0,1.0
1993-10-26,5.81,5.81,5.69,5.69,35300,2.905,2.905,2.845,2.845,70600,0.0,1.0
1993-10-27,5.81,5.88,5.69,5.81,38100,2.905,2.94,2.845,2.905,76200,0.0,1.0
1993-10-28,5.75,5.88,5.75,5.88,17400,2.875,2.94,2.875,2.94,34800,0.0,1.0
1993-10-29,5.81,5.88,5.75,5.88,52100,2.905,2.94,2.875,2.94,104200,0.0,1.0
1993-11-01,5.88,6.0,5.81,5.81,29800,2.94,3.0,2.905,2.905,59600,0.0,1.0
1993-11-02,5.94,6.0,5.88,6.0,21700,2.97,3.0,2.94,3.0,43400,0.0,1.0
1993-11-03,5.94,6.0,5.94,6.0,19600,2.97,3.0,2.97,3.0,39200,0.0,1.0
1993-11-04,5.88,6.0,5.88,5.94,31700,2.94,3.0,2.94,2.97,63400,0.0,1.0
1993-11-05,5.75,5.94,5.75,5.88,47000,2.875,2.97,2.875,2.94,94000,0.0,1.0
1993-11-08,5.75,5.88,5.75,5.75,17200,2.875,2.94,2.875,2.875,34400,0.0,1.0
1993-11-09,5.88,6.0,5.81,5.88,33200,2.94,3.0,2.905,2.94,66400,0.0,1.0
1993-11-10,6.0,6.0,5.88,5.94,24100,3.0,3.0,2.94,2.97,48200,0.0,1.0
1993-11-11,6.0,6.0,5.75,6.0,30000,3.0,3.0,2.875,3.0,60000,0.0,1.0
1993-11-12,6.0,6.0,5.75,5.75,22700,3.0,3.0,2.875,2.875,45400,0.0,1.0
1993-11-15,5.94,6.0,5.75,6.0,115000,2.97,3.0,2.875,3.0,230000,0.0,1.0
1993-11-16,6.0,6.0,5.75,5.75,2900,3.0,3.0,2.875,2.875,5800,0.0,1.0
1993-11-17,5.88,5.88,5.75,5.75,11100,2.94,2.94,2.875,2.875,22200,0.0,1.0
1993-11-18,5.75,5.88,5.75,5.75,26200,2.875,2.94,2.875,2.875,52400,0.0,1.0
1993-11-19,5.88,5.88,5.75,5.75,21100,2.94,2.94,2.875,2.875,42200,0.0,1.0
1993-11-22,5.75,5.88,5.75,5.88,42500,2.875,2.94,2.875,2.94,85000,0.0,1.0
1993-11-23,5.75,5.88,5.75,5.75,16900,2.875,2.94,2.875,2.875,33800,0.0,1.0
1993-11-24,5.88,5.88,5.75,5.75,27400,2.94,2.94,2.875,2.875,54800,0.0,1.0
1993-11-26,5.88,5.88,5.75,5.88,3500,2.94,2.94,2.875,2.94,7000,0.0,1.0
1993-11-29,5.75,5.75,5.62,5.75,28600,2.875,2.875,2.81,2.875,57200,0.0,1.0
1993-11-30,5.88,5.88,5.69,5.75,18100,2.94,2.94,2.845,2.875,36200,0.0,1.0
1993-12-01,5.75,5.88,5.75,5.88,15400,2.875,2.94,2.875,2.94,30800,0.0,1.0
1993-12-02,5.75,5.88,5.75,5.75,30400,2.875,2.94,2.875,2.875,60800,0.0,1.0
1993-12-03,5.88,5.88,5.75,5.88,5800,2.94,2.94,2.875,2.94,11600,0.0,1.0
1993-12-06,5.81,5.88,5.81,5.81,19600,2.905,2.94,2.905,2.905,39200,0.0,1.0
1993-12-07,5.81,5.88,5.81,5.81,12500,2.905,2.94,2.905,2.905,25000,0.0,1.0
1993-12-08,5.88,5.88,5.81,5.81,18100,2.94,2.94,2.905,2.905,36200,0.0,1.0
1993-12-09,5.88,5.88,5.81,5.81,4000,2.94,2.94,2.905,2.905,8000,0.0,1.0
1993-12-10,5.81,5.88,5.81,5.88,10500,2.905,2.94,2.905,2.94,21000,0.0,1.0
1993-12-13,5.81,5.88,5.81,5.81,15100,2.905,2.94,2.905,2.905,30200,0.0,1.0
1993-12-14,5.88,5.88,5.81,5.81,18600,2.94,2.94,2.905,2.905,37200,0.0,1.0
1993-12-15,5.81,6.0,5.81,5.81,55900,2.905,3.0,2.905,2.905,111800,0.0,1.0
1993-12-16,5.88,6.0,5.81,5.81,64400,2.94,3.0,2.905,2.905,128800,0.0,1.0
1993-12-17,5.94,6.0,5.81,5.81,73400,2.97,3.0,2.905,2.905,146800,0.0,1.0
1993-12-20,5.94,5.94,5.88,5.88,9000,2.97,2.97,2.94,2.94,18000,0.0,1.0
1993-12-21,5.81,5.94,5.75,5.88,62300,2.905,2.97,2.875,2.94,124600,0.0,1.0
1993-12-22,5.81,5.81,5.81,5.81,1600,2.905,2.905,2.905,2.905,3200,0.0,1.0
1993-12-23,5.94,5.94,5.81,5.81,10300,2.97,2.97,2.905,2.905,20600,0.0,1.0
1993-12-27,5.81,5.94,5.81,5.81,7000,2.905,2.97,2.905,2.905,14000,0.0,1.0
1993-12-28,5.94,5.94,5.81,5.81,29500,2.97,2.97,2.905,2.905,59000,0.0,1.0
1993-12-29,5.94,5.94,5.81,5.81,9500,2.97,2.97,2.905,2.905,19000,0.0,1.0
1993-12-30,5.88,6.0,5.88,5.88,43800,2.94,3.0,2.94,2.94,87600,0.0,1.0
1993-12-31,5.88,5.94,5.88,5.88,10000,2.94,2.97,2.94,2.94,20000,0.0,1.0
1994-01-03,5.94,6.0,5.88,5.88,13400,2.97,3.0,2.94,2.94,26800,0.0,1.0
1994-01-04,5.88,5.94,5.88,5.88,14500,2.94,2.97,2.94,2.94,29000,0.0,1.0
1994-01-05,5.88,5.94,5.88,5.88,45200,2.94,2.97,2.94,2.94,90400,0.0,1.0
1994-01-06,5.94,6.06,5.88,5.94,163600,2.97,3.03,2.94,2.97,327200,0.0,1.0
1994-01-07,6.0,6.06,5.94,5.94,7500,3.0,3.03,2.97,2.97,15000,0.0,1.0
1994-01-10,5.88,6.0,5.81,6.0,50500,2.94,3.0,2.905,3.0,101000,0.0,1.0
1994-01-11,5.69,5.88,5.62,5.75,30300,2.845,2.94,2.81,2.875,60600,0.0,1.0
1994-01-12,5.88,5.88,5.69,5.88,11800,2.94,2.94,2.845,2.94,23600,0.0,1.0
1994-01-13,5.88,5.88,5.75,5.88,18800,2.94,2.94,2.875,2.94,37600,0.0,1.0
1994-01-14,5.81,5.88,5.75,5.75,28400,2.905,2.94,2.875,2.875,56800,0.0,1.0
1994-01-17,5.81,5.81,5.75,5.75,8500,2.905,2.905,2.875,2.875,17000,0.0,1.0
1994-01-18,5.75,5.88,5.69,5.75,47400,2.875,2.94,2.845,2.875,94800,0.0,1.0
1994-01-19,5.81,5.81,5.69,5.75,16000,2.905,2.905,2.845,2.875,32000,0.0,1.0
1994-01-20,5.69,5.81,5.69,5.81,11500,2.845,2.905,2.845,2.905,23000,0.0,1.0
1994-01-21,5.81,5.81,5.69,5.81,31800,2.905,2.905,2.845,2.905,63600,0.0,1.0
1994-01-24,5.69,5.81,5.69,5.69,5700,2.845,2.905,2.845,2.845,11400,0.0,1.0
1994-01-25,5.88,5.94,5.75,5.75,22900,2.94,2.97,2.875,2.875,45800,0.0,1.0
1994-01-26,6.0,6.0,5.88,5.94,79900,3.0,3.0,2.94,2.97,159800,0.0,1.0
1994-01-27,6.06,6.12,5.94,6.0,35700,3.03,3.06,2.97,3.0,71400,0.0,1.0
1994-01-28,5.94,6.06,5.94,6.06,33500,2.97,3.03,2.97,3.03,67000,0.0,1.0
1994-01-31,6.0,6.06,5.94,5.94,124400,3.0,3.03,2.97,2.97,248800,0.0,1.0
1994-02-01,6.75,6.75,6.0,6.06,383300,3.375,3.375,3.0,3.03,766600,0.0,1.0
1994-02-02,6.62,6.75,6.5,6.69,83600,3.31,3.375,3.25,3.345,167200,0.0,1.0
1994-02-03,6.62,6.75,6.56,6.62,65700,3.31,3.375,3.28,3.31,131400,0.0,1.0
1994-02-04,6.25,6.62,6.25,6.62,42100,3.125,3.31,3.125,3.31,84200,0.0,1.0
1994-02-07,6.38,6.38,6.19,6.25,52100,3.19,3.19,3.095,3.125,104200,0.0,1.0
1994-02-08,6.44,6.5,6.31,6.38,70300,3.22,3.25,3.155,3.19,140600,0.0,1.0
1994-02-09,6.69,6.75,6.5,6.5,80300,3.345,3.375,3.25,3.25,160600,0.0,1.0
1994-02-10,6.88,7.0,6.62,6.69,138200,3.44,3.5,3.31,3.345,276400,0.0,1.0
1994-02-11,6.75,6.88,6.75,6.75,20500,3.375,3.44,3.375,3.375,41000,0.0,1.0
1994-02-14,6.56,6.88,6.56,6.88,50400,3.28,3.44,3.28,3.44,100800,0.0,1.0
1994-02-15,6.88,6.88,6.56,6.88,88000,3.44,3.44,3.28,3.44,176000,0.0,1.0
1994-02-16,7.38,7.5,7.0,7.0,420100,3.69,3.75,3.5,3.5,840200,0.0,1.0
1994-02-17,7.5,7.62,7.38,7.44,219600,3.75,3.81,3.69,3.72,439200,0.0,1.0
1994-02-18,7.62,7.62,7.5,7.56,185800,3.81,3.81,3.75,3.78,371600,0.0,1.0
1994-02-22,7.5,7.62,7.38,7.5,65900,3.75,3.81,3.69,3.75,131800,0.0,1.0
1994-02-23,8.5,8.62,7.5,7.62,632000,4.25,4.31,3.75,3.81,1264000,0.0,1.0
1994-02-24,8.25,8.5,8.06,8.5,175800,4.125,4.25,4.03,4.25,351600,0.0,1.0
1994-02-25,8.38,8.5,8.12,8.38,122500,4.19,4.25,4.06,4.19,245000,0.0,1.0
1994-02-28,8.62,9.0,8.38,8.5,433800,4.31,4.5,4.19,4.25,867600,0.0,1.0
1994-03-01,8.25,8.62,8.0,8.62,135700,4.125,4.31,4.0,4.31,271400,0.0,1.0
1994-03-02,8.19,8.25,7.88,8.0,131600,4.095,4.125,3.94,4.0,263200,0.0,1.0
1994-03-03,8.12,8.38,8.0,8.06,73500,4.06,4.19,4.0,4.03,147000,0.0,1.0
1994-03-04,8.25,8.25,8.0,8.0,49400,4.125,4.125,4.0,4.0,98800,0.0,1.0
1994-03-07,8.38,8.5,8.12,8.25,47500,4.19,4.25,4.06,4.125,95000,0.0,1.0
1994-03-08,8.75,8.75,8.25,8.25,285400,4.375,4.375,4.125,4.125,570800,0.0,1.0
1994-03-09,8.94,9.0,8.62,8.75,229500,4.47,4.5,4.31,4.375,459000,0.0,1.0
1994-03-10,8.88,8.94,8.62,8.75,130500,4.44,4.47,4.31,4.375,261000,0.0,1.0
1994-03-11,8.5,8.81,8.12,8.62,85800,4.25,4.405,4.06,4.31,171600,0.0,1.0
1994-03-14,8.12,8.5,8.0,8.5,78900,4.06,4.25,4.0,4.25,157800,0.0,1.0
1994-03-15,8.38,8.5,8.25,8.25,62200,4.19,4.25,4.125,4.125,124400,0.0,1.0
1994-03-16,8.62,8.62,8.38,8.62,46200,4.31,4.31,4.19,4.31,92400,0.0,1.0
1994-03-17,9.12,9.25,8.38,8.62,318000,4.56,4.625,4.19,4.31,636000,0.0,1.0
1994-03-18,9.12,9.38,9.0,9.38,124700,4.56,4.69,4.5,4.69,249400,0.0,1.0
1994-03-21,9.12,9.25,9.0,9.25,79700,4.56,4.625,4.5,4.625,159400,0.0,1.0
1994-03-22,9.19,9.38,9.0,9.12,96100,4.595,4.69,4.5,4.56,192200,0.0,1.0
1994-03-23,9.19,9.38,9.12,9.38,84300,4.595,4.69,4.56,4.69,168600,0.0,1.0
1994-03-24,8.81,9.38,8.62,9.12,106400,4.405,4.69,4.31,4.56,212800,0.0,1.0
1994-03-25,9.0,9.0,8.75,9.0,22700,4.5,4.5,4.375,4.5,45400,0.0,1.0
1994-03-28,8.75,9.12,8.5,9.0,122900,4.375,4.56,4.25,4.5,245800,0.0,1.0
1994-03-29,8.62,8.88,8.5,8.5,132700,4.31,4.44,4.25,4.25,265400,0.0,1.0
1994-03-30,8.5,8.88,7.75,8.62,210700,4.25,4.44,3.875,4.31,421400,0.0,1.0
1994-03-31,8.38,8.5,8.0,8.5,111700,4.19,4.25,4.0,4.25,223400,0.0,1.0
1994-04-04,8.12,8.38,7.88,8.12,95800,4.06,4.19,3.94,4.06,191600,0.0,1.0
1994-04-05,8.75,8.75,8.25,8.62,120200,4.375,4.375,4.125,4.31,240400,0.0,1.0
1994-04-06,9.0,9.0,8.75,8.75,174800,4.5,4.5,4.375,4.375,349600,0.0,1.0
1994-04-07,9.25,9.5,9.12,9.12,200100,4.625,4.75,4.56,4.56,400200,0.0,1.0
1994-04-08,9.25,9.38,9.0,9.38,106700,4.625,4.69,4.5,4.69,213400,0.0,1.0
1994-04-11,9.25,9.5,9.0,9.25,117100,4.625,4.75,4.5,4.625,234200,0.0,1.0
1994-04-12,9.19,9.5,9.12,9.25,105000,4.595,4.75,4.56,4.625,210000,0.0,1.0
1994-04-13,9.12,9.5,9.12,9.38,55500,4.56,4.75,4.56,4.69,111000,0.0,1.0
1994-04-14,8.88,9.25,8.88,9.12,33100,4.44,4.625,4.44,4.56,66200,0.0,1.0
1994-04-15,9.25,9.25,8.75,8.75,37000,4.625,4.625,4.375,4.375,74000,0.0,1.0
1994-04-18,9.19,9.62,9.12,9.25,93300,4.595,4.81,4.56,4.625,186600,0.0,1.0
1994-04-19,9.38,9.38,9.12,9.25,23500,4.69,4.69,4.56,4.625,47000,0.0,1.0
1994-04-20,9.5,9.5,9.25,9.38,49700,4.75,4.75,4.625,4.69,99400,0.0,1.0
1994-04-21,9.12,9.5,9.12,9.5,25500,4.56,4.75,4.56,4.75,51000,0.0,1.0
1994-04-22,9.0,9.38,9.0,9.25,27100,4.5,4.69,4.5,4.625,54200,0.0,1.0
1994-04-25,9.88,10.38,9.0,9.0,207900,4.94,5.19,4.5,4.5,415800,0.0,1.0
1994-04-26,9.88,10.38,9.88,9.88,172400,4.94,5.19,4.94,4.94,344800,0.0,1.0
1994-04-28,9.5,10.0,9.31,9.88,58400,4.75,5.0,4.655,4.94,116800,0.0,1.0
1994-04-29,9.5,9.62,9.38,9.62,15300,4.75,4.81,4.69,4.81,30600,0.0,1.0
1994-05-02,9.75,10.0,9.5,9.62,55700,4.875,5.0,4.75,4.81,111400,0.0,1.0
1994-05-03,9.75,10.12,9.69,9.88,39700,4.875,5.06,4.845,4.94,79400,0.0,1.0
1994-05-04,10.0,10.25,9.75,10.0,73400,5.0,5.125,4.875,5.0,146800,0.0,1.0
1994-05-05,10.0,10.25,10.0,10.25,42100,5.0,5.125,5.0,5.125,84200,0.0,1.0
1994-05-06,10.0,10.25,9.88,10.0,18400,5.0,5.125,4.94,5.0,36800,0.0,1.0
1994-05-09,9.62,10.12,9.62,9.88,17400,4.81,5.06,4.81,4.94,34800,0.0,1.0
1994-05-10,9.75,10.0,9.75,10.0,46900,4.875,5.0,4.875,5.0,93800,0.0,1.0
1994-05-11,9.75,10.0,9.75,10.0,127800,4.875,5.0,4.875,5.0,255600,0.0,1.0
1994-05-12,10.0,10.12,9.88,10.0,35500,5.0,5.06,4.94,5.0,71000,0.0,1.0
1994-05-13,10.0,10.12,9.88,10.0,30600,5.0,5.06,4.94,5.0,61200,0.0,1.0
1994-05-16,9.88,10.12,9.75,10.0,63300,4.94,5.06,4.875,5.0,126600,0.0,1.0
1994-05-17,9.81,10.0,9.75,10.0,42500,4.905,5.0,4.875,5.0,85000,0.0,1.0
1994-05-18,9.62,10.0,9.62,10.0,31100,4.81,5.0,4.81,5.0,62200,0.0,1.0
1994-05-19,10.0,10.0,9.62,9.62,97100,5.0,5.0,4.81,4.81,194200,0.0,1.0
1994-05-20,9.88,10.0,9.75,10.0,26700,4.94,5.0,4.875,5.0,53400,0.0,1.0
1994-05-23,9.88,10.12,9.88,10.0,39000,4.94,5.06,4.94,5.0,78000,0.0,1.0
1994-05-24,10.0,10.38,9.88,9.88,142900,5.0,5.19,4.94,4.94,285800,0.0,1.0
1994-05-25,10.0,10.0,9.62,9.88,16500,5.0,5.0,4.81,4.94,33000,0.0,1.0
1994-05-26,9.5,10.0,9.5,9.75,38400,4.75,5.0,4.75,4.875,76800,0.0,1.0
1994-05-27,9.5,9.75,9.5,9.75,27900,4.75,4.875,4.75,4.875,55800,0.0,1.0
1994-05-31,9.5,9.75,9.5,9.5,6400,4.75,4.875,4.75,4.75,12800,0.0,1.0
1994-06-01,9.5,9.75,9.38,9.62,60100,4.75,4.875,4.69,4.81,120200,0.0,1.0
1994-06-02,9.5,9.75,9.5,9.5,13200,4.75,4.875,4.75,4.75,26400,0.0,1.0
1994-06-03,9.5,9.62,9.5,9.5,4900,4.75,4.81,4.75,4.75,9800,0.0,1.0
1994-06-06,9.88,10.0,9.5,9.62,43400,4.94,5.0,4.75,4.81,86800,0.0,1.0
1994-06-07,10.12,10.38,9.88,9.88,120900,5.06,5.19,4.94,4.94,241800,0.0,1.0
1994-06-08,9.88,10.25,9.62,10.12,62900,4.94,5.125,4.81,5.06,125800,0.0,1.0
1994-06-09,9.75,10.0,9.75,9.88,39900,4.875,5.0,4.875,4.94,79800,0.0,1.0
1994-06-10,10.0,10.0,9.75,9.75,7100,5.0,5.0,4.875,4.875,14200,0.0,1.0
1994-06-13,10.0,10.0,9.75,9.75,11200,5.0,5.0,4.875,4.875,22400,0.0,1.0
1994-06-14,10.0,10.0,9.75,10.0,26800,5.0,5.0,4.875,5.0,53600,0.0,1.0
1994-06-15,9.88,9.88,9.88,9.88,9000,4.94,4.94,4.94,4.94,18000,0.0,1.0
1994-06-16,9.75,10.0,9.75,10.0,10100,4.875,5.0,4.875,5.0,20200,0.0,1.0
1994-06-17,9.75,9.88,9.75,9.88,8100,4.875,4.94,4.875,4.94,16200,0.0,1.0
1994-06-20,9.25,9.88,9.0,9.62,54500,4.625,4.94,4.5,4.81,109000,0.0,1.0
1994-06-21,8.88,9.0,8.38,9.0,79800,4.44,4.5,4.19,4.5,159600,0.0,1.0
1994-06-22,8.62,8.88,8.62,8.88,8700,4.31,4.44,4.31,4.44,17400,0.0,1.0
1994-06-23,8.62,8.88,8.38,8.62,31900,4.31,4.44,4.19,4.31,63800,0.0,1.0
1994-06-24,8.38,8.62,8.06,8.12,47600,4.19,4.31,4.03,4.06,95200,0.0,1.0
1994-06-27,8.38,8.5,8.25,8.5,32600,4.19,4.25,4.125,4.25,65200,0.0,1.0
1994-06-28,8.5,8.5,8.25,8.25,69400,4.25,4.25,4.125,4.125,138800,0.0,1.0
1994-06-29,8.5,8.5,8.25,8.38,28000,4.25,4.25,4.125,4.19,56000,0.0,1.0
1994-06-30,8.5,8.5,8.25,8.5,10700,4.25,4.25,4.125,4.25,21400,0.0,1.0
1994-07-01,8.5,8.62,8.25,8.5,40000,4.25,4.31,4.125,4.25,80000,0.0,1.0
1994-07-05,8.25,8.62,8.25,8.62,43700,4.125,4.31,4.125,4.31,87400,0.0,1.0
1994-07-06,8.5,8.5,8.25,8.5,9100,4.25,4.25,4.125,4.25,18200,0.0,1.0
1994-07-07,8.38,8.5,8.25,8.5,9000,4.19,4.25,4.125,4.25,18000,0.0,1.0
1994-07-08,8.12,8.25,8.0,8.25,53300,4.06,4.125,4.0,4.125,106600,0.0,1.0
1994-07-11,8.12,8.38,8.12,8.12,18300,4.06,4.19,4.06,4.06,36600,0.0,1.0
1994-07-12,8.19,8.38,8.12,8.38,8600,4.095,4.19,4.06,4.19,17200,0.0,1.0
1994-07-13,8.12,8.5,8.12,8.12,1900,4.06,4.25,4.06,4.06,3800,0.0,1.0
1994-07-14,8.5,8.5,8.0,8.5,234400,4.25,4.25,4.0,4.25,468800,0.0,1.0
1994-07-15,8.12,8.5,8.12,8.5,5300,4.06,4.25,4.06,4.25,10600,0.0,1.0
1994-07-18,8.12,8.5,8.12,8.12,9100,4.06,4.25,4.06,4.06,18200,0.0,1.0
1994-07-19,8.12,8.38,8.12,8.25,145600,4.06,4.19,4.06,4.125,291200,0.0,1.0
1994-07-20,8.0,8.38,8.0,8.38,38300,4.0,4.19,4.0,4.19,76600,0.0,1.0
1994-07-21,7.75,8.12,7.75,7.88,138800,3.875,4.06,3.875,3.94,277600,0.0,1.0
1994-07-22,8.12,8.12,7.75,7.88,221900,4.06,4.06,3.875,3.94,443800,0.0,1.0
1994-07-25,7.88,8.12,7.88,8.12,77300,3.94,4.06,3.94,4.06,154600,0.0,1.0
1994-07-26,7.8,8.0,7.75,7.75,18000,3.9,4.0,3.875,3.875,36000,0.0,1.0
1994-07-27,7.75,8.0,7.62,7.88,170300,3.875,4.0,3.81,3.94,340600,0.0,1.0
1994-07-28,7.75,7.88,7.62,7.62,216800,3.875,3.94,3.81,3.81,433600,0.0,1.0
1994-07-29,7.69,7.88,7.62,7.75,75600,3.845,3.94,3.81,3.875,151200,0.0,1.0
1994-08-01,7.88,7.88,7.5,7.88,53700,3.94,3.94,3.75,3.94,107400,0.0,1.0
1994-08-02,7.5,7.88,7.5,7.88,34900,3.75,3.94,3.75,3.94,69800,0.0,1.0
1994-08-03,7.62,7.88,7.5,7.88,108800,3.81,3.94,3.75,3.94,217600,0.0,1.0
1994-08-04,7.67,7.88,7.62,7.81,89500,3.835,3.94,3.81,3.905,179000,0.0,1.0
1994-08-05,7.55,7.75,7.5,7.75,66000,3.775,3.875,3.75,3.875,132000,0.0,1.0
1994-08-08,7.5,7.75,7.5,7.5,142100,3.75,3.875,3.75,3.75,284200,0.0,1.0
1994-08-09,7.62,7.75,7.5,7.5,54500,3.81,3.875,3.75,3.75,109000,0.0,1.0
1994-08-10,8.0,8.0,7.62,7.62,53500,4.0,4.0,3.81,3.81,107000,0.0,1.0
1994-08-11,8.0,8.25,7.94,8.0,208600,4.0,4.125,3.97,4.0,417200,0.0,1.0
1994-08-12,8.25,8.38,8.0,8.12,89800,4.125,4.19,4.0,4.06,179600,0.0,1.0
1994-08-15,8.75,8.88,8.38,8.5,178000,4.375,4.44,4.19,4.25,356000,0.0,1.0
1994-08-16,9.0,9.0,8.62,8.88,97200,4.5,4.5,4.31,4.44,194400,0.0,1.0
1994-08-17,9.94,10.0,8.75,9.0,319700,4.97,5.0,4.375,4.5,639400,0.0,1.0
1994-08-18,10.0,10.25,9.75,9.75,221300,5.0,5.125,4.875,4.875,442600,0.0,1.0
1994-08-19,9.62,10.0,9.62,9.62,19800,4.81,5.0,4.81,4.81,39600,0.0,1.0
1994-08-22,9.62,10.0,9.62,9.62,34500,4.81,5.0,4.81,4.81,69000,0.0,1.0
1994-08-23,9.88,9.88,9.62,9.88,19800,4.94,4.94,4.81,4.94,39600,0.0,1.0
1994-08-24,9.81,9.88,9.5,9.62,114600,4.905,4.94,4.75,4.81,229200,0.0,1.0
1994-08-25,10.12,10.25,9.75,10.0,135100,5.06,5.125,4.875,5.0,270200,0.0,1.0
1994-08-26,10.25,10.25,10.12,10.25,70400,5.125,5.125,5.06,5.125,140800,0.0,1.0
1994-08-29,9.88,10.25,9.88,10.25,111800,4.94,5.125,4.94,5.125,223600,0.0,1.0
1994-08-30,9.88,10.0,9.75,9.88,19500,4.94,5.0,4.875,4.94,39000,0.0,1.0
1994-08-31,9.75,10.0,9.75,10.0,4200,4.875,5.0,4.875,5.0,8400,0.0,1.0
1994-09-01,9.88,10.0,9.75,9.75,29400,4.94,5.0,4.875,4.875,58800,0.0,1.0
1994-09-02,9.88,10.0,9.75,9.75,7800,4.94,5.0,4.875,4.875,15600,0.0,1.0
1994-09-06,9.81,10.0,9.75,10.0,26100,4.905,5.0,4.875,5.0,52200,0.0,1.0
1994-09-07,9.75,10.0,9.75,9.88,25200,4.875,5.0,4.875,4.94,50400,0.0,1.0
1994-09-08,10.62,10.75,9.88,10.0,365100,5.31,5.375,4.94,5.0,730200,0.0,1.0
1994-09-09,10.38,10.75,10.25,10.38,129100,5.19,5.375,5.125,5.19,258200,0.0,1.0
1994-09-12,10.38,10.5,10.12,10.38,35600,5.19,5.25,5.06,5.19,71200,0.0,1.0
1994-09-13,10.31,10.5,10.25,10.5,73900,5.155,5.25,5.125,5.25,147800,0.0,1.0
1994-09-14,10.44,10.5,10.25,10.25,30800,5.22,5.25,5.125,5.125,61600,0.0,1.0
1994-09-15,10.88,10.88,10.38,10.38,98500,5.44,5.44,5.19,5.19,197000,0.0,1.0
1994-09-16,10.88,11.0,10.62,10.88,120700,5.44,5.5,5.31,5.44,241400,0.0,1.0
1994-09-19,10.75,11.12,10.75,11.0,92300,5.375,5.56,5.375,5.5,184600,0.0,1.0
1994-09-20,10.88,11.0,10.75,10.75,97500,5.44,5.5,5.375,5.375,195000,0.0,1.0
1994-09-21,10.38,10.88,10.38,10.69,51200,5.19,5.44,5.19,5.345,102400,0.0,1.0
1994-09-22,10.38,10.62,10.38,10.62,57400,5.19,5.31,5.19,5.31,114800,0.0,1.0
1994-09-23,10.25,10.62,10.25,10.62,35400,5.125,5.31,5.125,5.31,70800,0.0,1.0
1994-09-26,10.12,10.5,10.12,10.25,35300,5.06,5.25,5.06,5.125,70600,0.0,1.0
1994-09-27,10.12,10.5,10.12,10.38,38300,5.06,5.25,5.06,5.19,76600,0.0,1.0
1994-09-28,10.0,10.5,10.0,10.25,34100,5.0,5.25,5.0,5.125,68200,0.0,1.0
1994-09-29,10.0,10.12,9.88,9.88,75600,5.0,5.06,4.94,4.94,151200,0.0,1.0
1994-09-30,10.12,10.12,9.88,9.88,55600,5.06,5.06,4.94,4.94,111200,0.0,1.0
1994-10-03,10.25,10.38,10.0,10.0,78600,5.125,5.19,5.0,5.0,157200,0.0,1.0
1994-10-04,9.88,10.25,9.88,10.12,54200,4.94,5.125,4.94,5.06,108400,0.0,1.0
1994-10-05,9.62,9.88,9.5,9.88,44500,4.81,4.94,4.75,4.94,89000,0.0,1.0
1994-10-06,9.69,9.75,9.5,9.62,17600,4.845,4.875,4.75,4.81,35200,0.0,1.0
1994-10-07,9.62,9.75,9.62,9.75,31000,4.81,4.875,4.81,4.875,62000,0.0,1.0
1994-10-10,10.0,10.0,9.62,9.62,46600,5.0,5.0,4.81,4.81,93200,0.0,1.0
1994-10-11,10.38,10.38,10.0,10.0,57200,5.19,5.19,5.0,5.0,114400,0.0,1.0
1994-10-12,10.5,10.5,10.25,10.25,59900,5.25,5.25,5.125,5.125,119800,0.0,1.0
1994-10-13,10.38,10.5,10.25,10.5,21000,5.19,5.25,5.125,5.25,42000,0.0,1.0
1994-10-14,10.62,10.62,10.38,10.38,23300,5.31,5.31,5.19,5.19,46600,0.0,1.0
1994-10-17,11.38,11.5,10.62,10.62,297600,5.69,5.75,5.31,5.31,595200,0.0,1.0
1994-10-18,11.88,11.88,11.25,11.5,149300,5.94,5.94,5.625,5.75,298600,0.0,1.0
1994-10-19,11.62,11.88,11.38,11.88,123200,5.81,5.94,5.69,5.94,246400,0.0,1.0
1994-10-20,11.5,11.5,11.38,11.38,80200,5.75,5.75,5.69,5.69,160400,0.0,1.0
1994-10-21,11.81,11.88,11.62,11.62,31000,5.905,5.94,5.81,5.81,62000,0.0,1.0
1994-10-24,11.75,12.0,11.62,11.88,126200,5.875,6.0,5.81,5.94,252400,0.0,1.0
1994-10-25,11.12,11.75,11.12,11.75,102200,5.56,5.875,5.56,5.875,204400,0.0,1.0
1994-10-26,11.38,11.75,11.12,11.12,75200,5.69,5.875,5.56,5.56,150400,0.0,1.0
1994-10-27,11.38,11.62,11.38,11.62,252900,5.69,5.81,5.69,5.81,505800,0.0,1.0
1994-10-28,11.44,11.62,11.38,11.5,47800,5.72,5.81,5.69,5.75,95600,0.0,1.0
1994-10-31,11.62,11.62,11.25,11.62,133800,5.81,5.81,5.625,5.81,267600,0.0,1.0
1994-11-01,11.75,11.88,11.38,11.38,157400,5.875,5.94,5.69,5.69,314800,0.0,1.0
1994-11-02,11.88,11.88,11.62,11.88,38500,5.94,5.94,5.81,5.94,77000,0.0,1.0
1994-11-03,11.75,11.94,11.62,11.88,157100,5.875,5.97,5.81,5.94,314200,0.0,1.0
1994-11-04,11.94,12.0,11.75,11.75,77200,5.97,6.0,5.875,5.875,154400,0.0,1.0
1994-11-07,11.44,12.0,11.38,11.75,68700,5.72,6.0,5.69,5.875,137400,0.0,1.0
1994-11-08,11.25,11.62,11.25,11.5,39800,5.625,5.81,5.625,5.75,79600,0.0,1.0
1994-11-09,11.12,11.5,11.12,11.38,6400,5.56,5.75,5.56,5.69,12800,0.0,1.0
1994-11-10,10.88,11.38,10.88,11.38,29000,5.44,5.69,5.44,5.69,58000,0.0,1.0
1994-11-11,10.31,10.88,10.25,10.88,82200,5.155,5.44,5.125,5.44,164400,0.0,1.0
1994-11-14,10.62,10.75,10.25,10.38,66400,5.31,5.375,5.125,5.19,132800,0.0,1.0
1994-11-15,10.62,10.75,10.38,10.5,12000,5.31,5.375,5.19,5.25,24000,0.0,1.0
1994-11-16,10.5,10.75,10.5,10.5,6600,5.25,5.375,5.25,5.25,13200,0.0,1.0
1994-11-17,9.94,10.75,9.88,10.5,49300,4.97,5.375,4.94,5.25,98600,0.0,1.0
1994-11-18,10.38,10.38,9.88,9.88,22600,5.19,5.19,4.94,4.94,45200,0.0,1.0
1994-11-21,10.0,10.38,10.0,10.25,18200,5.0,5.19,5.0,5.125,36400,0.0,1.0
1994-11-22,9.62,10.12,9.62,9.88,56000,4.81,5.06,4.81,4.94,112000,0.0,1.0
1994-11-23,9.88,9.88,9.62,9.62,38500,4.94,4.94,4.81,4.81,77000,0.0,1.0
1994-11-25,10.12,10.12,9.88,10.0,6500,5.06,5.06,4.94,5.0,13000,0.0,1.0
1994-11-28,9.62,10.25,9.62,10.12,70600,4.81,5.125,4.81,5.06,141200,0.0,1.0
1994-11-29,10.0,10.0,9.62,9.62,54100,5.0,5.0,4.81,4.81,108200,0.0,1.0
1994-11-30,10.25,10.38,9.88,10.0,34200,5.125,5.19,4.94,5.0,68400,0.0,1.0
1994-12-01,10.38,10.38,10.12,10.25,19300,5.19,5.19,5.06,5.125,38600,0.0,1.0
1994-12-02,10.38,10.38,10.12,10.12,22300,5.19,5.19,5.06,5.06,44600,0.0,1.0
1994-12-05,10.38,10.38,10.12,10.38,8000,5.19,5.19,5.06,5.19,16000,0.0,1.0
1994-12-06,10.5,10.5,10.12,10.12,86000,5.25,5.25,5.06,5.06,172000,0.0,1.0
1994-12-07,10.0,10.5,10.0,10.25,23300,5.0,5.25,5.0,5.125,46600,0.0,1.0
1994-12-08,9.0,10.25,9.0,10.25,152700,4.5,5.125,4.5,5.125,305400,0.0,1.0
1994-12-09,9.38,9.5,9.25,9.38,105600,4.69,4.75,4.625,4.69,211200,0.0,1.0
1994-12-12,9.5,9.5,9.38,9.38,11900,4.75,4.75,4.69,4.69,23800,0.0,1.0
1994-12-13,9.38,9.62,9.38,9.5,41400,4.69,4.81,4.69,4.75,82800,0.0,1.0
1994-12-14,9.75,9.75,9.5,9.5,9900,4.875,4.875,4.75,4.75,19800,0.0,1.0
1994-12-15,9.75,9.75,9.62,9.62,2500,4.875,4.875,4.81,4.81,5000,0.0,1.0
1994-12-16,9.5,9.75,9.5,9.62,3200,4.75,4.875,4.75,4.81,6400,0.0,1.0
1994-12-19,9.5,9.75,9.5,9.75,5100,4.75,4.875,4.75,4.875,10200,0.0,1.0
1994-12-20,9.75,9.75,9.38,9.38,15100,4.875,4.875,4.69,4.69,30200,0.0,1.0
1994-12-21,9.88,9.88,9.5,9.5,20600,4.94,4.94,4.75,4.75,41200,0.0,1.0
1994-12-22,10.0,10.25,10.0,10.0,36000,5.0,5.125,5.0,5.0,72000,0.0,1.0
1994-12-23,10.06,10.25,10.0,10.25,7200,5.03,5.125,5.0,5.125,14400,0.0,1.0
1994-12-27,10.0,10.25,10.0,10.25,2300,5.0,5.125,5.0,5.125,4600,0.0,1.0
1994-12-28,10.0,10.25,9.88,10.0,22300,5.0,5.125,4.94,5.0,44600,0.0,1.0
1994-12-29,9.88,10.12,9.88,9.88,8100,4.94,5.06,4.94,4.94,16200,0.0,1.0
1994-12-30,10.12,10.12,9.88,9.88,28000,5.06,5.06,4.94,4.94,56000,0.0,1.0
1995-01-03,9.5,10.0,9.5,9.88,27800,4.75,5.0,4.75,4.94,55600,0.0,1.0
1995-01-04,9.62,9.62,9.38,9.38,6300,4.81,4.81,4.69,4.69,12600,0.0,1.0
1995-01-05,9.62,9.69,9.56,9.62,12100,4.81,4.845,4.78,4.81,24200,0.0,1.0
1995-01-06,9.88,9.94,9.75,9.88,28100,4.94,4.97,4.875,4.94,56200,0.0,1.0
1995-01-09,10.12,10.12,9.88,9.88,49200,5.06,5.06,4.94,4.94,98400,0.0,1.0
1995-01-10,10.12,10.25,10.12,10.12,15800,5.06,5.125,5.06,5.06,31600,0.0,1.0
1995-01-11,9.75,10.12,9.75,10.0,29500,4.875,5.06,4.875,5.0,59000,0.0,1.0
1995-01-12,9.94,9.94,9.75,9.88,16300,4.97,4.97,4.875,4.94,32600,0.0,1.0
1995-01-13,10.0,10.12,9.88,9.88,25000,5.0,5.06,4.94,4.94,50000,0.0,1.0
1995-01-16,10.56,10.62,10.0,10.0,97400,5.28,5.31,5.0,5.0,194800,0.0,1.0
1995-01-17,10.62,10.62,10.38,10.5,44200,5.31,5.31,5.19,5.25,88400,0.0,1.0
1995-01-18,10.38,10.88,10.38,10.38,67300,5.19,5.44,5.19,5.19,134600,0.0,1.0
1995-01-19,10.38,10.38,10.38,10.38,13700,5.19,5.19,5.19,5.19,27400,0.0,1.0
1995-01-20,10.12,10.38,10.12,10.25,49400,5.06,5.19,5.06,5.125,98800,0.0,1.0
1995-01-23,10.25,10.38,10.12,10.12,9100,5.125,5.19,5.06,5.06,18200,0.0,1.0
1995-01-24,10.25,10.5,10.25,10.25,26500,5.125,5.25,5.125,5.125,53000,0.0,1.0
1995-01-25,10.25,10.38,10.25,10.25,42700,5.125,5.19,5.125,5.125,85400,0.0,1.0
1995-01-26,10.0,10.5,10.0,10.25,20400,5.0,5.25,5.0,5.125,40800,0.0,1.0
1995-01-27,10.12,10.38,9.88,10.12,18300,5.06,5.19,4.94,5.06,36600,0.0,1.0
1995-01-30,9.88,10.12,9.88,9.88,17200,4.94,5.06,4.94,4.94,34400,0.0,1.0
1995-01-31,9.94,10.12,9.75,10.12,13800,4.97,5.06,4.875,5.06,27600,0.0,1.0
1995-02-01,10.12,10.12,9.88,10.0,5400,5.06,5.06,4.94,5.0,10800,0.0,1.0
1995-02-02,9.88,10.0,9.88,9.88,3500,4.94,5.0,4.94,4.94,7000,0.0,1.0
1995-02-03,9.75,10.0,9.75,9.75,14500,4.875,5.0,4.875,4.875,29000,0.0,1.0
1995-02-06,9.75,9.94,9.75,9.75,29000,4.875,4.97,4.875,4.875,58000,0.0,1.0
1995-02-07,9.62,10.0,9.62,9.88,22000,4.81,5.0,4.81,4.94,44000,0.0,1.0
1995-02-08,9.62,9.88,9.62,9.88,28600,4.81,4.94,4.81,4.94,57200,0.0,1.0
1995-02-09,9.62,9.88,9.62,9.88,11000,4.81,4.94,4.81,4.94,22000,0.0,1.0
1995-02-10,9.75,9.88,9.62,9.62,59000,4.875,4.94,4.81,4.81,118000,0.0,1.0
1995-02-13,9.88,10.0,9.75,10.0,15900,4.94,5.0,4.875,5.0,31800,0.0,1.0
1995-02-14,9.94,10.0,9.88,10.0,37200,4.97,5.0,4.94,5.0,74400,0.0,1.0
1995-02-15,9.75,10.0,9.75,9.88,62600,4.875,5.0,4.875,4.94,125200,0.0,1.0
1995-02-16,9.5,10.0,9.38,9.75,72200,4.75,5.0,4.69,4.875,144400,0.0,1.0
1995-02-17,9.38,9.62,9.38,9.62,26900,4.69,4.81,4.69,4.81,53800,0.0,1.0
1995-02-21,9.5,9.5,9.31,9.38,8300,4.75,4.75,4.655,4.69,16600,0.0,1.0
1995-02-22,9.25,9.5,9.12,9.25,34900,4.625,4.75,4.56,4.625,69800,0.0,1.0
1995-02-23,9.38,9.5,9.38,9.38,16400,4.69,4.75,4.69,4.69,32800,0.0,1.0
1995-02-24,9.38,9.5,9.38,9.38,2600,4.69,4.75,4.69,4.69,5200,0.0,1.0
1995-02-27,9.5,9.5,9.38,9.38,52700,4.75,4.75,4.69,4.69,105400,0.0,1.0
1995-02-28,9.5,9.5,9.38,9.38,3700,4.75,4.75,4.69,4.69,7400,0.0,1.0
1995-03-01,9.38,9.38,9.38,9.38,10700,4.69,4.69,4.69,4.69,21400,0.0,1.0
1995-03-02,9.5,9.5,9.38,9.38,56300,4.75,4.75,4.69,4.69,112600,0.0,1.0
1995-03-03,9.38,9.5,9.38,9.5,19400,4.69,4.75,4.69,4.75,38800,0.0,1.0
1995-03-06,9.38,9.5,9.38,9.5,25500,4.69,4.75,4.69,4.75,51000,0.0,1.0
1995-03-07,8.88,9.44,8.88,9.38,116400,4.44,4.72,4.44,4.69,232800,0.0,1.0
1995-03-08,8.94,9.0,8.88,8.88,41600,4.47,4.5,4.44,4.44,83200,0.0,1.0
1995-03-09,8.88,9.0,8.88,8.88,5300,4.44,4.5,4.44,4.44,10600,0.0,1.0
1995-03-10,8.88,9.0,8.88,8.94,70400,4.44,4.5,4.44,4.47,140800,0.0,1.0
1995-03-13,8.88,9.0,8.88,8.88,57000,4.44,4.5,4.44,4.44,114000,0.0,1.0
1995-03-14,9.25,9.25,9.0,9.0,44300,4.625,4.625,4.5,4.5,88600,0.0,1.0
1995-03-15,9.0,9.25,9.0,9.12,27900,4.5,4.625,4.5,4.56,55800,0.0,1.0
1995-03-16,9.0,9.25,9.0,9.0,34100,4.5,4.625,4.5,4.5,68200,0.0,1.0
1995-03-17,9.25,9.38,9.0,9.0,14100,4.625,4.69,4.5,4.5,28200,0.0,1.0
1995-03-20,9.44,9.5,9.25,9.38,12900,4.72,4.75,4.625,4.69,25800,0.0,1.0
1995-03-21,9.38,9.5,9.38,9.5,8000,4.69,4.75,4.69,4.75,16000,0.0,1.0
1995-03-22,9.38,9.38,9.38,9.38,9900,4.69,4.69,4.69,4.69,19800,0.0,1.0
1995-03-23,9.38,9.5,9.38,9.38,49300,4.69,4.75,4.69,4.69,98600,0.0,1.0
1995-03-24,9.38,9.5,9.38,9.5,7300,4.69,4.75,4.69,4.75,14600,0.0,1.0
1995-03-27,9.38,9.38,9.38,9.38,8500,4.69,4.69,4.69,4.69,17000,0.0,1.0
1995-03-28,9.5,9.75,9.38,9.38,60700,4.75,4.875,4.69,4.69,121400,0.0,1.0
1995-03-29,9.5,9.5,9.5,9.5,9900,4.75,4.75,4.75,4.75,19800,0.0,1.0
1995-03-30,9.0,9.75,9.0,9.5,166800,4.5,4.875,4.5,4.75,333600,0.0,1.0
1995-03-31,9.25,9.25,9.0,9.0,61500,4.625,4.625,4.5,4.5,123000,0.0,1.0
1995-04-03,9.0,9.25,9.0,9.25,58800,4.5,4.625,4.5,4.625,117600,0.0,1.0
1995-04-04,8.88,9.25,8.88,9.0,11800,4.44,4.625,4.44,4.5,23600,0.0,1.0
1995-04-05,8.88,9.0,8.88,8.88,25400,4.44,4.5,4.44,4.44,50800,0.0,1.0
1995-04-06,9.0,9.0,9.0,9.0,1400,4.5,4.5,4.5,4.5,2800,0.0,1.0
1995-04-07,9.12,9.25,9.0,9.0,5600,4.56,4.625,4.5,4.5,11200,0.0,1.0
1995-04-10,8.88,9.12,8.75,9.0,51600,4.44,4.56,4.375,4.5,103200,0.0,1.0
1995-04-11,9.0,9.0,8.75,8.75,20900,4.5,4.5,4.375,4.375,41800,0.0,1.0
1995-04-12,8.88,9.0,8.75,8.75,26900,4.44,4.5,4.375,4.375,53800,0.0,1.0
1995-04-13,8.75,8.88,8.75,8.75,55200,4.375,4.44,4.375,4.375,110400,0.0,1.0
1995-04-17,8.75,9.0,8.75,8.75,41500,4.375,4.5,4.375,4.375,83000,0.0,1.0
1995-04-18,8.75,9.0,8.75,8.75,40700,4.375,4.5,4.375,4.375,81400,0.0,1.0
1995-04-19,8.81,9.0,8.75,9.0,17700,4.405,4.5,4.375,4.5,35400,0.0,1.0
1995-04-20,8.75,9.0,8.75,9.0,2100,4.375,4.5,4.375,4.5,4200,0.0,1.0
1995-04-21,9.0,9.0,8.75,9.0,9200,4.5,4.5,4.375,4.5,18400,0.0,1.0
1995-04-24,9.5,9.5,9.0,9.0,62100,4.75,4.75,4.5,4.5,124200,0.0,1.0
1995-04-25,9.69,9.69,9.38,9.38,21400,4.845,4.845,4.69,4.69,42800,0.0,1.0
1995-04-26,9.75,9.75,9.62,9.75,33800,4.875,4.875,4.81,4.875,67600,0.0,1.0
1995-04-27,10.0,10.12,9.62,9.62,67200,5.0,5.06,4.81,4.81,134400,0.0,1.0
1995-04-28,10.0,10.38,10.0,10.25,68600,5.0,5.19,5.0,5.125,137200,0.0,1.0
1995-05-01,9.94,10.25,9.75,10.0,50500,4.97,5.125,4.875,5.0,101000,0.0,1.0
1995-05-02,10.0,10.0,9.75,9.88,6100,5.0,5.0,4.875,4.94,12200,0.0,1.0
1995-05-03,9.75,10.0,9.75,10.0,14700,4.875,5.0,4.875,5.0,29400,0.0,1.0
1995-05-04,9.62,9.88,9.62,9.75,9900,4.81,4.94,4.81,4.875,19800,0.0,1.0
1995-05-05,9.62,9.88,9.62,9.62,7400,4.81,4.94,4.81,4.81,14800,0.0,1.0
1995-05-08,9.62,9.88,9.62,9.62,29400,4.81,4.94,4.81,4.81,58800,0.0,1.0
1995-05-09,9.5,9.75,9.5,9.75,40900,4.75,4.875,4.75,4.875,81800,0.0,1.0
1995-05-10,9.5,9.75,9.44,9.5,27400,4.75,4.875,4.72,4.75,54800,0.0,1.0
1995-05-11,9.62,9.62,9.38,9.5,74100,4.81,4.81,4.69,4.75,148200,0.0,1.0
1995-05-12,9.69,9.88,9.5,9.62,58700,4.845,4.94,4.75,4.81,117400,0.0,1.0
1995-05-15,10.0,10.0,9.62,9.88,14100,5.0,5.0,4.81,4.94,28200,0.0,1.0
1995-05-16,10.62,10.62,9.88,10.0,270900,5.31,5.31,4.94,5.0,541800,0.0,1.0
1995-05-17,10.38,10.62,10.38,10.62,32700,5.19,5.31,5.19,5.31,65400,0.0,1.0
1995-05-18,10.12,10.38,10.12,10.38,46800,5.06,5.19,5.06,5.19,93600,0.0,1.0
1995-05-19,10.31,10.38,10.12,10.12,5500,5.155,5.19,5.06,5.06,11000,0.0,1.0
1995-05-22,10.38,10.38,10.12,10.38,15500,5.19,5.19,5.06,5.19,31000,0.0,1.0
1995-05-23,10.19,10.38,10.12,10.38,13800,5.095,5.19,5.06,5.19,27600,0.0,1.0
1995-05-24,9.88,10.38,9.88,10.38,44500,4.94,5.19,4.94,5.19,89000,0.0,1.0
1995-05-25,9.81,10.0,9.62,9.88,47500,4.905,5.0,4.81,4.94,95000,0.0,1.0
1995-05-26,9.75,10.0,9.75,9.75,19300,4.875,5.0,4.875,4.875,38600,0.0,1.0
1995-05-30,9.62,9.88,9.62,9.62,13700,4.81,4.94,4.81,4.81,27400,0.0,1.0
1995-05-31,10.25,10.25,9.62,9.62,29400,5.125,5.125,4.81,4.81,58800,0.0,1.0
1995-06-01,10.44,10.5,10.12,10.12,63200,5.22,5.25,5.06,5.06,126400,0.0,1.0
1995-06-02,10.25,10.62,10.25,10.62,75700,5.125,5.31,5.125,5.31,151400,0.0,1.0
1995-06-05,10.5,10.5,10.12,10.12,30200,5.25,5.25,5.06,5.06,60400,0.0,1.0
1995-06-06,10.38,10.62,10.25,10.38,77400,5.19,5.31,5.125,5.19,154800,0.0,1.0
1995-06-07,10.25,10.5,10.25,10.5,41100,5.125,5.25,5.125,5.25,82200,0.0,1.0
1995-06-08,10.38,10.62,10.25,10.5,115400,5.19,5.31,5.125,5.25,230800,0.0,1.0
1995-06-09,10.5,10.5,10.25,10.25,31200,5.25,5.25,5.125,5.125,62400,0.0,1.0
1995-06-12,10.5,10.5,10.25,10.25,58200,5.25,5.25,5.125,5.125,116400,0.0,1.0
1995-06-13,10.5,10.5,10.25,10.5,38300,5.25,5.25,5.125,5.25,76600,0.0,1.0
1995-06-14,10.88,11.12,10.25,10.5,73700,5.44,5.56,5.125,5.25,147400,0.0,1.0
1995-06-15,11.0,11.25,10.88,10.88,59500,5.5,5.625,5.44,5.44,119000,0.0,1.0
1995-06-16,11.25,11.38,11.0,11.25,89000,5.625,5.69,5.5,5.625,178000,0.0,1.0
1995-06-19,11.62,11.75,11.38,11.5,106100,5.81,5.875,5.69,5.75,212200,0.0,1.0
1995-06-20,11.75,11.75,11.5,11.75,81900,5.875,5.875,5.75,5.875,163800,0.0,1.0
1995-06-21,11.88,12.0,11.62,11.75,104300,5.94,6.0,5.81,5.875,208600,0.0,1.0
1995-06-22,11.88,11.88,11.62,11.75,78800,5.94,5.94,5.81,5.875,157600,0.0,1.0
1995-06-23,12.5,12.75,11.75,11.75,158600,6.25,6.375,5.875,5.875,317200,0.0,1.0
1995-06-26,12.5,12.88,12.06,12.62,128200,6.25,6.44,6.03,6.31,256400,0.0,1.0
1995-06-27,12.62,12.75,12.25,12.62,63200,6.31,6.375,6.125,6.31,126400,0.0,1.0
1995-06-28,12.25,12.62,12.25,12.25,27900,6.125,6.31,6.125,6.125,55800,0.0,1.0
1995-06-29,12.25,12.56,12.25,12.25,35600,6.125,6.28,6.125,6.125,71200,0.0,1.0
1995-06-30,12.25,12.25,12.0,12.25,54500,6.125,6.125,6.0,6.125,109000,0.0,1.0
1995-07-03,11.81,12.0,11.75,11.88,24300,5.905,6.0,5.875,5.94,48600,0.0,1.0
1995-07-05,12.0,12.0,11.75,11.75,50600,6.0,6.0,5.875,5.875,101200,0.0,1.0
1995-07-06,12.0,12.25,11.75,12.0,30500,6.0,6.125,5.875,6.0,61000,0.0,1.0
1995-07-07,12.25,12.5,12.0,12.0,41200,6.125,6.25,6.0,6.0,82400,0.0,1.0
1995-07-10,12.5,12.62,12.25,12.5,47400,6.25,6.31,6.125,6.25,94800,0.0,1.0
1995-07-11,12.12,12.62,12.0,12.5,47000,6.06,6.31,6.0,6.25,94000,0.0,1.0
1995-07-12,12.0,12.25,11.88,11.88,61500,6.0,6.125,5.94,5.94,123000,0.0,1.0
1995-07-13,11.88,12.12,11.62,11.88,36000,5.94,6.06,5.81,5.94,72000,0.0,1.0
1995-07-14,12.0,12.12,11.5,11.5,59300,6.0,6.06,5.75,5.75,118600,0.0,1.0
1995-07-17,11.88,12.12,11.88,12.12,20800,5.94,6.06,5.94,6.06,41600,0.0,1.0
1995-07-18,11.88,12.25,11.62,12.25,50600,5.94,6.125,5.81,6.125,101200,0.0,1.0
1995-07-19,11.25,12.0,11.25,12.0,33300,5.625,6.0,5.625,6.0,66600,0.0,1.0
1995-07-20,11.5,11.62,11.25,11.62,10000,5.75,5.81,5.625,5.81,20000,0.0,1.0
1995-07-21,11.38,11.75,11.38,11.38,17400,5.69,5.875,5.69,5.69,34800,0.0,1.0
1995-07-24,11.75,11.75,11.38,11.38,12900,5.875,5.875,5.69,5.69,25800,0.0,1.0
1995-07-25,12.0,12.12,11.5,11.75,58700,6.0,6.06,5.75,5.875,117400,0.0,1.0
1995-07-26,12.38,12.38,11.75,12.0,79600,6.19,6.19,5.875,6.0,159200,0.0,1.0
1995-07-27,12.0,12.38,12.0,12.12,18900,6.0,6.19,6.0,6.06,37800,0.0,1.0
1995-07-28,12.0,12.25,12.0,12.25,8700,6.0,6.125,6.0,6.125,17400,0.0,1.0
1995-07-31,11.5,12.25,11.38,12.25,27800,5.75,6.125,5.69,6.125,55600,0.0,1.0
1995-08-01,11.88,11.88,11.5,11.5,32000,5.94,5.94,5.75,5.75,64000,0.0,1.0
1995-08-02,11.62,12.0,11.62,12.0,24400,5.81,6.0,5.81,6.0,48800,0.0,1.0
1995-08-03,11.62,11.88,11.62,11.88,21200,5.81,5.94,5.81,5.94,42400,0.0,1.0
1995-08-04,12.09,12.25,11.62,11.75,40700,6.045,6.125,5.81,5.875,81400,0.0,1.0
1995-08-07,13.75,13.75,12.0,12.0,429200,6.875,6.875,6.0,6.0,858400,0.0,1.0
1995-08-08,13.38,13.88,13.12,13.62,114000,6.69,6.94,6.56,6.81,228000,0.0,1.0
1995-08-09,13.75,13.75,13.25,13.38,54800,6.875,6.875,6.625,6.69,109600,0.0,1.0
1995-08-10,13.12,13.75,13.0,13.38,53200,6.56,6.875,6.5,6.69,106400,0.0,1.0
1995-08-11,13.0,13.25,12.88,13.0,75800,6.5,6.625,6.44,6.5,151600,0.0,1.0
1995-08-14,13.5,13.5,13.0,13.0,18700,6.75,6.75,6.5,6.5,37400,0.0,1.0
1995-08-15,13.12,13.62,13.12,13.62,14300,6.56,6.81,6.56,6.81,28600,0.0,1.0
1995-08-16,13.5,13.75,13.12,13.38,28200,6.75,6.875,6.56,6.69,56400,0.0,1.0
1995-08-17,13.38,13.75,12.88,13.5,116400,6.69,6.875,6.44,6.75,232800,0.0,1.0
1995-08-18,13.75,13.77,13.0,13.38,52100,6.875,6.885,6.5,6.69,104200,0.0,1.0
1995-08-21,13.75,13.75,13.38,13.5,40800,6.875,6.875,6.69,6.75,81600,0.0,1.0
1995-08-22,13.75,13.75,13.5,13.5,94800,6.875,6.875,6.75,6.75,189600,0.0,1.0
1995-08-23,13.62,13.88,13.5,13.88,36900,6.81,6.94,6.75,6.94,73800,0.0,1.0
1995-08-24,12.62,13.5,12.5,13.5,60600,6.31,6.75,6.25,6.75,121200,0.0,1.0
1995-08-25,12.62,13.0,12.5,12.62,72300,6.31,6.5,6.25,6.31,144600,0.0,1.0
1995-08-28,12.5,12.88,12.5,12.62,35400,6.25,6.44,6.25,6.31,70800,0.0,1.0
1995-08-29,12.38,12.88,12.0,12.88,50000,6.19,6.44,6.0,6.44,100000,0.0,1.0
1995-08-30,12.5,12.75,12.38,12.38,39100,6.25,6.375,6.19,6.19,78200,0.0,1.0
1995-08-31,12.38,12.62,12.38,12.38,11500,6.19,6.31,6.19,6.19,23000,0.0,1.0
1995-09-01,12.25,12.62,12.25,12.38,6700,6.125,6.31,6.125,6.19,13400,0.0,1.0
1995-09-05,12.38,12.62,12.0,12.25,29900,6.19,6.31,6.0,6.125,59800,0.0,1.0
1995-09-06,11.94,12.38,11.75,12.25,70300,5.97,6.19,5.875,6.125,140600,0.0,1.0
1995-09-07,11.81,12.12,11.5,11.75,79400,5.905,6.06,5.75,5.875,158800,0.0,1.0
1995-09-08,12.0,12.12,11.75,11.75,20900,6.0,6.06,5.875,5.875,41800,0.0,1.0
1995-09-11,12.5,12.5,11.88,12.12,33000,6.25,6.25,5.94,6.06,66000,0.0,1.0
1995-09-12,12.5,12.75,12.25,12.25,20900,6.25,6.375,6.125,6.125,41800,0.0,1.0
1995-09-13,12.62,12.75,12.38,12.5,26700,6.31,6.375,6.19,6.25,53400,0.0,1.0
1995-09-14,12.5,12.75,12.5,12.62,110600,6.25,6.375,6.25,6.31,221200,0.0,1.0
1995-09-15,12.5,12.75,12.12,12.5,45500,6.25,6.375,6.06,6.25,91000,0.0,1.0
1995-09-18,12.0,12.5,12.0,12.12,10300,6.0,6.25,6.0,6.06,20600,0.0,1.0
1995-09-19,12.38,12.38,12.0,12.0,26500,6.19,6.19,6.0,6.0,53000,0.0,1.0
1995-09-20,12.5,12.62,12.12,12.25,30400,6.25,6.31,6.06,6.125,60800,0.0,1.0
1995-09-21,12.75,12.75,12.25,12.62,48600,6.375,6.375,6.125,6.31,97200,0.0,1.0
1995-09-22,13.12,13.25,12.5,12.5,78500,6.56,6.625,6.25,6.25,157000,0.0,1.0
1995-09-25,13.12,13.38,13.12,13.25,47300,6.56,6.69,6.56,6.625,94600,0.0,1.0
1995-09-26,13.0,13.25,13.0,13.12,72300,6.5,6.625,6.5,6.56,144600,0.0,1.0
1995-09-27,12.62,13.19,12.38,12.88,26000,6.31,6.595,6.19,6.44,52000,0.0,1.0
1995-09-28,13.12,13.12,12.38,12.75,30500,6.56,6.56,6.19,6.375,61000,0.0,1.0
1995-09-29,13.0,13.0,13.0,13.0,1500,6.5,6.5,6.5,6.5,3000,0.0,1.0
1995-10-02,13.25,13.5,13.0,13.25,57200,6.625,6.75,6.5,6.625,114400,0.0,1.0
1995-10-03,13.38,13.38,13.25,13.25,22300,6.69,6.69,6.625,6.625,44600,0.0,1.0
1995-10-04,12.94,13.38,12.88,13.25,29500,6.47,6.69,6.44,6.625,59000,0.0,1.0
1995-10-05,12.75,13.12,12.75,12.88,7800,6.375,6.56,6.375,6.44,15600,0.0,1.0
1995-10-06,13.12,13.12,12.75,12.75,12300,6.56,6.56,6.375,6.375,24600,0.0,1.0
1995-10-09,12.5,12.88,12.5,12.75,16700,6.25,6.44,6.25,6.375,33400,0.0,1.0
1995-10-10,12.0,12.5,12.0,12.5,22800,6.0,6.25,6.0,6.25,45600,0.0,1.0
1995-10-11,12.25,12.25,12.0,12.0,9500,6.125,6.125,6.0,6.0,19000,0.0,1.0
1995-10-12,12.0,12.25,12.0,12.25,7800,6.0,6.125,6.0,6.125,15600,0.0,1.0
1995-10-13,12.25,12.38,12.0,12.38,6600,6.125,6.19,6.0,6.19,13200,0.0,1.0
1995-10-16,11.88,12.25,11.88,12.25,13100,5.94,6.125,5.94,6.125,26200,0.0,1.0
1995-10-17,11.38,12.12,11.38,11.88,71000,5.69,6.06,5.69,5.94,142000,0.0,1.0
1995-10-18,11.25,11.62,11.25,11.25,14500,5.625,5.81,5.625,5.625,29000,0.0,1.0
1995-10-19,11.62,11.62,11.25,11.25,52500,5.81,5.81,5.625,5.625,105000,0.0,1.0
1995-10-20,11.62,11.88,11.38,11.38,23000,5.81,5.94,5.69,5.69,46000,0.0,1.0
1995-10-23,12.12,12.12,11.62,11.88,33000,6.06,6.06,5.81,5.94,66000,0.0,1.0
1995-10-24,11.75,12.25,11.62,12.12,83600,5.875,6.125,5.81,6.06,167200,0.0,1.0
1995-10-25,11.69,11.88,11.62,11.88,16200,5.845,5.94,5.81,5.94,32400,0.0,1.0
1995-10-26,11.5,11.88,11.5,11.88,26300,5.75,5.94,5.75,5.94,52600,0.0,1.0
1995-10-27,11.5,11.75,11.5,11.75,14500,5.75,5.875,5.75,5.875,29000,0.0,1.0
1995-10-30,11.5,11.88,11.5,11.5,7800,5.75,5.94,5.75,5.75,15600,0.0,1.0
1995-10-31,11.75,11.88,11.62,11.88,17700,5.875,5.94,5.81,5.94,35400,0.0,1.0
1995-11-01,11.75,11.75,11.5,11.75,6600,5.875,5.875,5.75,5.875,13200,0.0,1.0
1995-11-02,11.75,11.75,11.5,11.75,20500,5.875,5.875,5.75,5.875,41000,0.0,1.0
1995-11-03,11.62,11.75,11.5,11.75,7100,5.81,5.875,5.75,5.875,14200,0.0,1.0
1995-11-06,11.5,11.88,11.5,11.5,6500,5.75,5.94,5.75,5.75,13000,0.0,1.0
1995-11-07,11.5,11.75,11.5,11.5,5800,5.75,5.875,5.75,5.75,11600,0.0,1.0
1995-11-08,11.5,11.75,11.5,11.5,13400,5.75,5.875,5.75,5.75,26800,0.0,1.0
1995-11-09,11.62,11.75,11.5,11.5,83600,5.81,5.875,5.75,5.75,167200,0.0,1.0
1995-11-10,11.5,11.75,11.5,11.5,36100,5.75,5.875,5.75,5.75,72200,0.0,1.0
1995-11-13,11.62,11.75,11.5,11.5,21700,5.81,5.875,5.75,5.75,43400,0.0,1.0
1995-11-14,11.38,11.88,11.38,11.5,133300,5.69,5.94,5.69,5.75,266600,0.0,1.0
1995-11-15,11.44,11.62,11.38,11.38,147800,5.72,5.81,5.69,5.69,295600,0.0,1.0
1995-11-16,11.38,11.62,11.38,11.38,105200,5.69,5.81,5.69,5.69,210400,0.0,1.0
1995-11-17,11.88,11.88,11.5,11.5,3700,5.94,5.94,5.75,5.75,7400,0.0,1.0
1995-11-20,11.88,11.88,11.5,11.88,5500,5.94,5.94,5.75,5.94,11000,0.0,1.0
1995-11-21,11.94,12.12,11.75,11.75,18800,5.97,6.06,5.875,5.875,37600,0.0,1.0
1995-11-22,11.88,12.12,11.88,12.0,18600,5.94,6.06,5.94,6.0,37200,0.0,1.0
1995-11-24,11.94,12.0,11.88,11.88,3700,5.97,6.0,5.94,5.94,7400,0.0,1.0
1995-11-27,11.75,11.88,11.75,11.88,36400,5.875,5.94,5.875,5.94,72800,0.0,1.0
1995-11-28,11.75,12.0,11.75,12.0,3400,5.875,6.0,5.875,6.0,6800,0.0,1.0
1995-11-29,11.88,12.0,11.75,11.75,55900,5.94,6.0,5.875,5.875,111800,0.0,1.0
1995-11-30,12.0,12.0,11.75,11.75,16400,6.0,6.0,5.875,5.875,32800,0.0,1.0
1995-12-01,11.62,12.0,11.62,12.0,42600,5.81,6.0,5.81,6.0,85200,0.0,1.0
1995-12-04,12.0,12.0,11.62,11.62,9200,6.0,6.0,5.81,5.81,18400,0.0,1.0
1995-12-05,11.62,12.0,11.62,11.62,39200,5.81,6.0,5.81,5.81,78400,0.0,1.0
1995-12-06,11.75,12.0,11.75,12.0,7200,5.875,6.0,5.875,6.0,14400,0.0,1.0
1995-12-07,11.75,12.12,11.75,12.12,2100,5.875,6.06,5.875,6.06,4200,0.0,1.0
1995-12-08,12.38,12.38,11.88,12.12,48800,6.19,6.19,5.94,6.06,97600,0.0,1.0
1995-12-11,11.75,12.38,11.75,12.38,21600,5.875,6.19,5.875,6.19,43200,0.0,1.0
1995-12-12,12.0,12.0,11.75,11.75,13600,6.0,6.0,5.875,5.875,27200,0.0,1.0
1995-12-13,11.75,12.0,11.75,11.75,45900,5.875,6.0,5.875,5.875,91800,0.0,1.0
1995-12-14,11.75,12.0,11.75,11.75,9800,5.875,6.0,5.875,5.875,19600,0.0,1.0
1995-12-15,11.75,12.0,11.75,11.75,4000,5.875,6.0,5.875,5.875,8000,0.0,1.0
1995-12-18,11.5,11.88,11.5,11.75,70600,5.75,5.94,5.75,5.875,141200,0.0,1.0
1995-12-19,11.62,11.88,11.5,11.5,31100,5.81,5.94,5.75,5.75,62200,0.0,1.0
1995-12-20,11.75,11.88,11.62,11.75,16100,5.875,5.94,5.81,5.875,32200,0.0,1.0
1995-12-21,11.75,11.88,11.62,11.62,9900,5.875,5.94,5.81,5.81,19800,0.0,1.0
1995-12-22,11.81,11.88,11.62,11.62,31200,5.905,5.94,5.81,5.81,62400,0.0,1.0
1995-12-26,11.88,11.88,11.62,11.62,25700,5.94,5.94,5.81,5.81,51400,0.0,1.0
1995-12-27,11.62,11.88,11.62,11.62,23600,5.81,5.94,5.81,5.81,47200,0.0,1.0
1995-12-28,11.5,11.88,11.5,11.62,50100,5.75,5.94,5.75,5.81,100200,0.0,1.0
1995-12-29,11.88,11.88,11.5,11.5,6900,5.94,5.94,5.75,5.75,13800,0.0,1.0
1996-01-02,11.88,11.88,11.5,11.69,45200,5.94,5.94,5.75,5.845,90400,0.0,1.0
1996-01-03,11.88,12.25,11.88,12.0,44400,5.94,6.125,5.94,6.0,88800,0.0,1.0
1996-01-04,11.75,12.0,11.75,11.88,26500,5.875,6.0,5.875,5.94,53000,0.0,1.0
1996-01-05,11.62,11.88,11.62,11.62,25600,5.81,5.94,5.81,5.81,51200,0.0,1.0
1996-01-08,11.88,11.88,11.62,11.88,1200,5.94,5.94,5.81,5.94,2400,0.0,1.0
1996-01-09,11.88,11.88,11.62,11.88,53600,5.94,5.94,5.81,5.94,107200,0.0,1.0
1996-01-10,11.62,11.75,11.5,11.75,34800,5.81,5.875,5.75,5.875,69600,0.0,1.0
1996-01-11,11.5,11.75,11.5,11.75,143800,5.75,5.875,5.75,5.875,287600,0.0,1.0
1996-01-12,11.5,11.75,11.44,11.75,112200,5.75,5.875,5.72,5.875,224400,0.0,1.0
1996-01-15,11.44,11.75,11.38,11.5,43000,5.72,5.875,5.69,5.75,86000,0.0,1.0
1996-01-16,11.25,11.62,11.25,11.44,63400,5.625,5.81,5.625,5.72,126800,0.0,1.0
1996-01-17,11.25,11.62,11.12,11.31,76200,5.625,5.81,5.56,5.655,152400,0.0,1.0
1996-01-18,11.5,11.88,11.25,11.25,44600,5.75,5.94,5.625,5.625,89200,0.0,1.0
1996-01-19,11.5,11.88,11.5,11.5,27200,5.75,5.94,5.75,5.75,54400,0.0,1.0
1996-01-22,11.88,11.88,11.5,11.5,29800,5.94,5.94,5.75,5.75,59600,0.0,1.0
1996-01-23,11.38,11.5,11.12,11.5,85400,5.69,5.75,5.56,5.75,170800,0.0,1.0
1996-01-24,11.12,11.38,11.0,11.12,51300,5.56,5.69,5.5,5.56,102600,0.0,1.0
1996-01-25,10.12,11.0,9.88,10.88,336600,5.06,5.5,4.94,5.44,673200,0.0,1.0
1996-01-26,10.62,10.62,10.12,10.38,34500,5.31,5.31,5.06,5.19,69000,0.0,1.0
1996-01-29,10.12,10.62,10.12,10.62,25100,5.06,5.31,5.06,5.31,50200,0.0,1.0
1996-01-30,10.06,10.38,10.0,10.12,60900,5.03,5.19,5.0,5.06,121800,0.0,1.0
1996-01-31,10.0,10.38,10.0,10.0,67700,5.0,5.19,5.0,5.0,135400,0.0,1.0
1996-02-01,10.0,10.0,9.88,10.0,12000,5.0,5.0,4.94,5.0,24000,0.0,1.0
1996-02-02,9.88,10.12,9.88,10.12,5100,4.94,5.06,4.94,5.06,10200,0.0,1.0
1996-02-05,9.88,10.25,9.88,10.25,62700,4.94,5.125,4.94,5.125,125400,0.0,1.0
1996-02-06,9.75,10.25,9.75,9.88,50100,4.875,5.125,4.875,4.94,100200,0.0,1.0
1996-02-07,9.75,10.0,9.75,10.0,27100,4.875,5.0,4.875,5.0,54200,0.0,1.0
1996-02-08,10.12,10.12,9.75,9.75,3700,5.06,5.06,4.875,4.875,7400,0.0,1.0
1996-02-09,9.88,10.12,9.75,10.12,34000,4.94,5.06,4.875,5.06,68000,0.0,1.0
1996-02-12,9.75,10.0,9.62,9.75,44300,4.875,5.0,4.81,4.875,88600,0.0,1.0
1996-02-13,10.38,10.38,9.75,10.0,48300,5.19,5.19,4.875,5.0,96600,0.0,1.0
1996-02-14,10.0,10.38,10.0,10.38,13300,5.0,5.19,5.0,5.19,26600,0.0,1.0
1996-02-15,10.19,10.38,10.0,10.12,50200,5.095,5.19,5.0,5.06,100400,0.0,1.0
1996-02-16,10.12,10.38,10.0,10.0,18100,5.06,5.19,5.0,5.0,36200,0.0,1.0
1996-02-20,10.25,10.25,10.0,10.0,6700,5.125,5.125,5.0,5.0,13400,0.0,1.0
1996-02-21,10.0,10.25,10.0,10.25,5400,5.0,5.125,5.0,5.125,10800,0.0,1.0
1996-02-22,10.0,10.25,10.0,10.0,14100,5.0,5.125,5.0,5.0,28200,0.0,1.0
1996-02-23,10.12,10.25,9.88,10.0,22600,5.06,5.125,4.94,5.0,45200,0.0,1.0
1996-02-26,9.75,10.12,9.75,10.12,25100,4.875,5.06,4.875,5.06,50200,0.0,1.0
1996-02-27,10.12,10.12,9.75,10.12,6600,5.06,5.06,4.875,5.06,13200,0.0,1.0
1996-02-28,10.0,10.12,9.88,10.12,10100,5.0,5.06,4.94,5.06,20200,0.0,1.0
1996-02-29,10.0,10.12,9.88,10.12,2800,5.0,5.06,4.94,5.06,5600,0.0,1.0
1996-03-01,9.88,10.12,9.88,10.12,5200,4.94,5.06,4.94,5.06,10400,0.0,1.0
1996-03-04,10.12,10.12,9.81,10.0,26600,5.06,5.06,4.905,5.0,53200,0.0,1.0
1996-03-05,9.75,10.12,9.75,9.75,41800,4.875,5.06,4.875,4.875,83600,0.0,1.0
1996-03-06,9.75,10.0,9.75,10.0,11200,4.875,5.0,4.875,5.0,22400,0.0,1.0
1996-03-07,9.88,10.0,9.75,9.75,10600,4.94,5.0,4.875,4.875,21200,0.0,1.0
1996-03-08,9.62,9.88,9.62,9.75,23500,4.81,4.94,4.81,4.875,47000,0.0,1.0
1996-03-11,9.62,9.88,9.62,9.88,8400,4.81,4.94,4.81,4.94,16800,0.0,1.0
1996-03-12,9.62,9.88,9.62,9.88,14500,4.81,4.94,4.81,4.94,29000,0.0,1.0
1996-03-13,9.62,9.75,9.62,9.62,22200,4.81,4.875,4.81,4.81,44400,0.0,1.0
1996-03-14,9.62,9.75,9.62,9.62,22300,4.81,4.875,4.81,4.81,44600,0.0,1.0
1996-03-15,9.62,9.88,9.62,9.62,4900,4.81,4.94,4.81,4.81,9800,0.0,1.0
1996-03-18,9.75,9.88,9.62,9.62,7700,4.875,4.94,4.81,4.81,15400,0.0,1.0
1996-03-19,9.5,9.88,9.5,9.69,39100,4.75,4.94,4.75,4.845,78200,0.0,1.0
1996-03-20,9.56,9.75,9.5,9.5,95400,4.78,4.875,4.75,4.75,190800,0.0,1.0
1996-03-21,9.75,9.75,9.5,9.75,63000,4.875,4.875,4.75,4.875,126000,0.0,1.0
1996-03-22,10.88,11.25,9.62,9.62,166000,5.44,5.625,4.81,4.81,332000,0.0,1.0
1996-03-25,11.0,11.38,10.75,10.75,106500,5.5,5.69,5.375,5.375,213000,0.0,1.0
1996-03-26,10.75,11.38,10.75,11.38,68400,5.375,5.69,5.375,5.69,136800,0.0,1.0
1996-03-27,10.62,11.12,10.62,10.75,18000,5.31,5.56,5.31,5.375,36000,0.0,1.0
1996-03-28,10.5,10.88,10.5,10.88,7500,5.25,5.44,5.25,5.44,15000,0.0,1.0
1996-03-29,10.38,10.75,10.38,10.5,15600,5.19,5.375,5.19,5.25,31200,0.0,1.0
1996-04-01,10.62,10.62,10.38,10.44,16100,5.31,5.31,5.19,5.22,32200,0.0,1.0
1996-04-02,10.5,10.62,10.25,10.62,82400,5.25,5.31,5.125,5.31,164800,0.0,1.0
1996-04-03,10.38,10.62,10.38,10.38,18300,5.19,5.31,5.19,5.19,36600,0.0,1.0
1996-04-04,10.75,10.75,10.38,10.38,27400,5.375,5.375,5.19,5.19,54800,0.0,1.0
1996-04-08,10.75,10.75,10.5,10.75,47100,5.375,5.375,5.25,5.375,94200,0.0,1.0
1996-04-09,10.25,10.75,10.25,10.75,38800,5.125,5.375,5.125,5.375,77600,0.0,1.0
1996-04-10,10.5,10.5,10.25,10.25,49500,5.25,5.25,5.125,5.125,99000,0.0,1.0
1996-04-11,10.25,10.5,10.0,10.25,32700,5.125,5.25,5.0,5.125,65400,0.0,1.0
1996-04-12,10.12,10.25,9.88,10.25,9200,5.06,5.125,4.94,5.125,18400,0.0,1.0
1996-04-15,9.88,10.12,9.88,10.12,1800,4.94,5.06,4.94,5.06,3600,0.0,1.0
1996-04-16,10.0,10.25,9.88,9.88,35800,5.0,5.125,4.94,4.94,71600,0.0,1.0
1996-04-17,10.38,10.5,10.0,10.25,82700,5.19,5.25,5.0,5.125,165400,0.0,1.0
1996-04-18,10.62,10.62,10.12,10.38,59400,5.31,5.31,5.06,5.19,118800,0.0,1.0
1996-04-19,11.0,11.0,10.5,10.75,73000,5.5,5.5,5.25,5.375,146000,0.0,1.0
1996-04-22,12.88,13.0,11.38,11.38,381100,6.44,6.5,5.69,5.69,762200,0.0,1.0
1996-04-23,12.62,13.25,12.25,13.0,187200,6.31,6.625,6.125,6.5,374400,0.0,1.0
1996-04-24,13.75,13.75,12.25,12.62,315200,6.875,6.875,6.125,6.31,630400,0.0,1.0
1996-04-25,12.88,13.88,12.75,13.62,90000,6.44,6.94,6.375,6.81,180000,0.0,1.0
1996-04-26,12.75,13.12,12.62,13.12,71100,6.375,6.56,6.31,6.56,142200,0.0,1.0
1996-04-29,13.06,13.62,12.88,13.12,189400,6.53,6.81,6.44,6.56,378800,0.0,1.0
1996-04-30,12.88,13.38,12.75,13.12,84500,6.44,6.69,6.375,6.56,169000,0.0,1.0
1996-05-01,13.0,13.0,12.88,12.88,68000,6.5,6.5,6.44,6.44,136000,0.0,1.0
1996-05-02,12.75,13.0,12.62,12.88,48100,6.375,6.5,6.31,6.44,96200,0.0,1.0
1996-05-03,12.75,13.0,12.75,12.75,31300,6.375,6.5,6.375,6.375,62600,0.0,1.0
1996-05-06,12.5,12.88,12.5,12.75,97700,6.25,6.44,6.25,6.375,195400,0.0,1.0
1996-05-07,12.62,12.62,12.38,12.38,91100,6.31,6.31,6.19,6.19,182200,0.0,1.0
1996-05-08,12.88,13.0,12.44,12.5,52500,6.44,6.5,6.22,6.25,105000,0.0,1.0
1996-05-09,13.25,13.62,12.62,12.75,175500,6.625,6.81,6.31,6.375,351000,0.0,1.0
1996-05-10,13.75,13.88,13.25,13.38,164500,6.875,6.94,6.625,6.69,329000,0.0,1.0
1996-05-13,13.62,13.88,13.62,13.75,191200,6.81,6.94,6.81,6.875,382400,0.0,1.0
1996-05-14,12.88,13.75,12.75,13.62,79900,6.44,6.875,6.375,6.81,159800,0.0,1.0
1996-05-15,13.62,13.88,12.75,12.75,224800,6.81,6.94,6.375,6.375,449600,0.0,1.0
1996-05-16,13.59,13.62,13.38,13.38,176300,6.795,6.81,6.69,6.69,352600,0.0,1.0
1996-05-17,13.38,13.62,13.38,13.38,52500,6.69,6.81,6.69,6.69,105000,0.0,1.0
1996-05-20,14.31,14.62,13.38,13.38,569000,7.155,7.31,6.69,6.69,1138000,0.0,1.0
1996-05-21,14.0,14.88,13.88,14.5,346000,7.0,7.44,6.94,7.25,692000,0.0,1.0
1996-05-22,14.75,14.75,14.25,14.5,215500,7.375,7.375,7.125,7.25,431000,0.0,1.0
1996-05-23,14.75,15.12,14.5,14.75,190400,7.375,7.56,7.25,7.375,380800,0.0,1.0
1996-05-24,14.56,14.75,14.5,14.75,118900,7.28,7.375,7.25,7.375,237800,0.0,1.0
1996-05-28,13.75,14.62,13.5,14.62,229000,6.875,7.31,6.75,7.31,458000,0.0,1.0
1996-05-29,13.62,13.75,13.5,13.5,39600,6.81,6.875,6.75,6.75,79200,0.0,1.0
1996-05-30,13.75,13.75,13.38,13.5,54600,6.875,6.875,6.69,6.75,109200,0.0,1.0
1996-05-31,12.88,13.75,12.88,13.75,66300,6.44,6.875,6.44,6.875,132600,0.0,1.0
1996-06-03,12.75,13.0,12.25,13.0,97500,6.375,6.5,6.125,6.5,195000,0.0,1.0
1996-06-04,13.0,13.25,12.62,12.62,32600,6.5,6.625,6.31,6.31,65200,0.0,1.0
1996-06-05,12.88,13.0,12.75,12.88,22600,6.44,6.5,6.375,6.44,45200,0.0,1.0
1996-06-06,12.88,13.12,12.75,12.75,14200,6.44,6.56,6.375,6.375,28400,0.0,1.0
1996-06-07,12.88,12.88,12.38,12.62,122000,6.44,6.44,6.19,6.31,244000,0.0,1.0
1996-06-10,13.12,13.5,12.62,12.62,77700,6.56,6.75,6.31,6.31,155400,0.0,1.0
1996-06-11,13.25,13.38,13.0,13.38,173700,6.625,6.69,6.5,6.69,347400,0.0,1.0
1996-06-12,14.88,15.12,13.25,13.25,304400,7.44,7.56,6.625,6.625,608800,0.0,1.0
1996-06-13,15.0,15.62,14.75,15.12,430300,7.5,7.81,7.375,7.56,860600,0.0,1.0
1996-06-14,14.5,15.12,14.12,15.12,112400,7.25,7.56,7.06,7.56,224800,0.0,1.0
1996-06-17,14.38,14.62,14.25,14.5,45000,7.19,7.31,7.125,7.25,90000,0.0,1.0
1996-06-18,14.38,14.88,14.38,14.5,91000,7.19,7.44,7.19,7.25,182000,0.0,1.0
1996-06-19,14.25,14.38,14.12,14.38,62800,7.125,7.19,7.06,7.19,125600,0.0,1.0
1996-06-20,14.12,14.5,13.88,14.25,54500,7.06,7.25,6.94,7.125,109000,0.0,1.0
1996-06-21,14.38,14.5,14.25,14.25,31400,7.19,7.25,7.125,7.125,62800,0.0,1.0
1996-06-24,15.12,15.12,14.38,14.5,105800,7.56,7.56,7.19,7.25,211600,0.0,1.0
1996-06-25,14.94,15.12,14.62,15.12,45200,7.47,7.56,7.31,7.56,90400,0.0,1.0
1996-06-26,14.78,15.12,14.5,15.0,96100,7.39,7.56,7.25,7.5,192200,0.0,1.0
1996-06-27,15.12,15.12,14.5,14.5,30900,7.56,7.56,7.25,7.25,61800,0.0,1.0
1996-06-28,15.75,15.75,15.12,15.12,93500,7.875,7.875,7.56,7.56,187000,0.0,1.0
1996-07-01,16.5,16.5,15.5,15.69,210600,8.25,8.25,7.75,7.845,421200,0.0,1.0
1996-07-02,15.62,16.5,15.25,16.12,136200,7.81,8.25,7.625,8.06,272400,0.0,1.0
1996-07-03,15.38,15.62,14.62,15.62,96400,7.69,7.81,7.31,7.81,192800,0.0,1.0
1996-07-05,15.12,15.12,14.62,14.88,62400,7.56,7.56,7.31,7.44,124800,0.0,1.0
1996-07-08,14.62,15.0,14.62,15.0,35700,7.31,7.5,7.31,7.5,71400,0.0,1.0
1996-07-09,14.38,14.75,14.38,14.75,110300,7.19,7.375,7.19,7.375,220600,0.0,1.0
1996-07-10,13.69,14.5,13.62,14.25,138400,6.845,7.25,6.81,7.125,276800,0.0,1.0
1996-07-11,13.0,13.75,13.0,13.5,117100,6.5,6.875,6.5,6.75,234200,0.0,1.0
1996-07-12,13.0,13.25,12.88,13.0,79000,6.5,6.625,6.44,6.5,158000,0.0,1.0
1996-07-15,12.88,13.12,12.75,13.12,56700,6.44,6.56,6.375,6.56,113400,0.0,1.0
1996-07-16,12.0,13.0,12.0,12.75,106400,6.0,6.5,6.0,6.375,212800,0.0,1.0
1996-07-17,12.5,12.88,12.12,12.25,65800,6.25,6.44,6.06,6.125,131600,0.0,1.0
1996-07-18,13.75,13.88,13.0,13.0,106800,6.875,6.94,6.5,6.5,213600,0.0,1.0
1996-07-19,13.75,14.25,13.62,13.62,73400,6.875,7.125,6.81,6.81,146800,0.0,1.0
1996-07-22,13.62,14.0,13.25,13.62,38400,6.81,7.0,6.625,6.81,76800,0.0,1.0
1996-07-23,12.88,13.62,12.88,13.62,62900,6.44,6.81,6.44,6.81,125800,0.0,1.0
1996-07-24,12.38,12.62,12.38,12.5,30300,6.19,6.31,6.19,6.25,60600,0.0,1.0
1996-07-25,12.88,13.12,12.62,12.75,58500,6.44,6.56,6.31,6.375,117000,0.0,1.0
1996-07-26,13.12,13.5,12.75,12.75,45400,6.56,6.75,6.375,6.375,90800,0.0,1.0
1996-07-29,13.25,13.62,13.0,13.38,65300,6.625,6.81,6.5,6.69,130600,0.0,1.0
1996-07-30,12.75,13.25,12.75,13.25,16300,6.375,6.625,6.375,6.625,32600,0.0,1.0
1996-07-31,13.75,14.25,13.12,13.25,102800,6.875,7.125,6.56,6.625,205600,0.0,1.0
1996-08-01,14.12,14.38,13.75,13.75,48500,7.06,7.19,6.875,6.875,97000,0.0,1.0
1996-08-02,14.62,14.62,14.0,14.12,67500,7.31,7.31,7.0,7.06,135000,0.0,1.0
1996-08-05,14.12,14.75,14.12,14.38,63500,7.06,7.375,7.06,7.19,127000,0.0,1.0
1996-08-06,14.0,14.12,13.62,13.62,29900,7.0,7.06,6.81,6.81,59800,0.0,1.0
1996-08-07,14.38,14.5,14.0,14.0,67000,7.19,7.25,7.0,7.0,134000,0.0,1.0
1996-08-08,14.62,14.75,14.38,14.38,92400,7.31,7.375,7.19,7.19,184800,0.0,1.0
1996-08-09,14.62,14.75,14.5,14.5,71700,7.31,7.375,7.25,7.25,143400,0.0,1.0
1996-08-12,14.75,14.88,14.5,14.62,118900,7.375,7.44,7.25,7.31,237800,0.0,1.0
1996-08-13,14.5,14.75,14.5,14.5,35000,7.25,7.375,7.25,7.25,70000,0.0,1.0
1996-08-14,14.88,14.88,14.38,14.5,56200,7.44,7.44,7.19,7.25,112400,0.0,1.0
1996-08-15,15.25,15.25,14.75,15.0,83300,7.625,7.625,7.375,7.5,166600,0.0,1.0
1996-08-16,15.38,15.38,15.0,15.25,38800,7.69,7.69,7.5,7.625,77600,0.0,1.0
1996-08-19,15.5,15.62,15.12,15.38,88200,7.75,7.81,7.56,7.69,176400,0.0,1.0
1996-08-20,16.0,16.12,15.38,15.62,387100,8.0,8.06,7.69,7.81,774200,0.0,1.0
1996-08-21,16.0,16.25,15.75,15.88,246600,8.0,8.125,7.875,7.94,493200,0.0,1.0
1996-08-22,16.5,16.5,16.0,16.25,180700,8.25,8.25,8.0,8.125,361400,0.0,1.0
1996-08-23,16.12,16.5,15.88,16.5,100400,8.06,8.25,7.94,8.25,200800,0.0,1.0
1996-08-26,16.12,16.62,15.88,16.12,127200,8.06,8.31,7.94,8.06,254400,0.0,1.0
1996-08-27,16.12,16.38,15.88,16.38,67500,8.06,8.19,7.94,8.19,135000,0.0,1.0
1996-08-28,16.06,16.25,16.0,16.25,24600,8.03,8.125,8.0,8.125,49200,0.0,1.0
1996-08-29,16.62,16.62,15.88,16.0,131400,8.31,8.31,7.94,8.0,262800,0.0,1.0
1996-08-30,16.75,16.88,16.38,16.75,88900,8.375,8.44,8.19,8.375,177800,0.0,1.0
1996-09-03,16.5,16.62,16.25,16.62,62500,8.25,8.31,8.125,8.31,125000,0.0,1.0
1996-09-04,16.12,16.75,16.0,16.38,60300,8.06,8.375,8.0,8.19,120600,0.0,1.0
1996-09-05,16.0,16.25,15.88,16.0,47300,8.0,8.125,7.94,8.0,94600,0.0,1.0
1996-09-06,16.62,16.75,16.0,16.25,70300,8.31,8.375,8.0,8.125,140600,0.0,1.0
1996-09-09,16.62,16.88,16.5,16.75,94900,8.31,8.44,8.25,8.375,189800,0.0,1.0
1996-09-10,17.5,17.62,16.75,16.88,411000,8.75,8.81,8.375,8.44,822000,0.0,1.0
1996-09-11,17.75,17.88,17.25,17.5,282300,8.875,8.94,8.625,8.75,564600,0.0,1.0
1996-09-12,17.5,17.88,17.0,17.88,113800,8.75,8.94,8.5,8.94,227600,0.0,1.0
1996-09-13,18.25,18.25,17.5,17.62,393300,9.125,9.125,8.75,8.81,786600,0.0,1.0
1996-09-16,18.38,18.62,18.12,18.38,282400,9.19,9.31,9.06,9.19,564800,0.0,1.0
1996-09-17,17.62,18.62,16.88,18.62,199700,8.81,9.31,8.44,9.31,399400,0.0,1.0
1996-09-18,17.5,17.75,17.25,17.75,44500,8.75,8.875,8.625,8.875,89000,0.0,1.0
1996-09-19,17.5,17.5,17.12,17.12,40400,8.75,8.75,8.56,8.56,80800,0.0,1.0
1996-09-20,17.5,17.62,17.25,17.5,86600,8.75,8.81,8.625,8.75,173200,0.0,1.0
1996-09-23,18.38,18.5,17.5,17.62,231800,9.19,9.25,8.75,8.81,463600,0.0,1.0
1996-09-24,17.62,18.62,17.62,18.5,100900,8.81,9.31,8.81,9.25,201800,0.0,1.0
1996-09-25,17.62,18.0,17.5,18.0,60700,8.81,9.0,8.75,9.0,121400,0.0,1.0
1996-09-26,17.38,17.62,17.0,17.38,83200,8.69,8.81,8.5,8.69,166400,0.0,1.0
1996-09-27,17.5,17.5,17.12,17.12,23200,8.75,8.75,8.56,8.56,46400,0.0,1.0
1996-09-30,17.38,18.0,17.38,18.0,100100,8.69,9.0,8.69,9.0,200200,0.0,1.0
1996-10-01,17.38,17.62,17.25,17.62,53400,8.69,8.81,8.625,8.81,106800,0.0,1.0
1996-10-02,17.38,17.75,17.38,17.75,45000,8.69,8.875,8.69,8.875,90000,0.0,1.0
1996-10-03,18.25,18.25,17.38,17.38,113100,9.125,9.125,8.69,8.69,226200,0.0,1.0
1996-10-04,18.0,18.38,17.62,18.12,78700,9.0,9.19,8.81,9.06,157400,0.0,1.0
1996-10-07,17.25,18.0,17.25,18.0,22200,8.625,9.0,8.625,9.0,44400,0.0,1.0
1996-10-08,16.5,17.62,16.12,17.5,153200,8.25,8.81,8.06,8.75,306400,0.0,1.0
1996-10-09,16.5,16.88,16.38,16.88,65700,8.25,8.44,8.19,8.44,131400,0.0,1.0
1996-10-10,16.62,16.62,16.38,16.38,46200,8.31,8.31,8.19,8.19,92400,0.0,1.0
1996-10-11,18.38,18.5,16.62,16.62,177300,9.19,9.25,8.31,8.31,354600,0.0,1.0
1996-10-14,18.5,18.5,17.88,18.5,149900,9.25,9.25,8.94,9.25,299800,0.0,1.0
1996-10-15,18.12,18.88,18.12,18.5,321400,9.06,9.44,9.06,9.25,642800,0.0,1.0
1996-10-16,17.5,18.38,17.5,18.38,68400,8.75,9.19,8.75,9.19,136800,0.0,1.0
1996-10-17,17.62,17.88,17.25,17.5,36600,8.81,8.94,8.625,8.75,73200,0.0,1.0
1996-10-18,17.56,17.62,17.5,17.62,27800,8.78,8.81,8.75,8.81,55600,0.0,1.0
1996-10-21,18.62,18.62,17.5,17.62,171200,9.31,9.31,8.75,8.81,342400,0.0,1.0
1996-10-22,18.0,18.5,17.88,18.25,62100,9.0,9.25,8.94,9.125,124200,0.0,1.0
1996-10-23,18.25,18.25,17.62,18.12,76800,9.125,9.125,8.81,9.06,153600,0.0,1.0
1996-10-24,18.0,18.5,17.75,18.25,111700,9.0,9.25,8.875,9.125,223400,0.0,1.0
1996-10-25,17.5,18.0,17.38,18.0,103400,8.75,9.0,8.69,9.0,206800,0.0,1.0
1996-10-28,16.75,17.5,16.75,17.12,41900,8.375,8.75,8.375,8.56,83800,0.0,1.0
1996-10-29,16.56,16.75,16.0,16.5,226700,8.28,8.375,8.0,8.25,453400,0.0,1.0
1996-10-30,17.14,17.38,16.5,16.5,112400,8.57,8.69,8.25,8.25,224800,0.0,1.0
1996-10-31,17.31,17.5,17.0,17.0,271900,8.655,8.75,8.5,8.5,543800,0.0,1.0
1996-11-01,17.19,17.38,17.12,17.38,71800,8.595,8.69,8.56,8.69,143600,0.0,1.0
1996-11-04,17.0,17.38,17.0,17.12,49900,8.5,8.69,8.5,8.56,99800,0.0,1.0
1996-11-05,17.25,17.38,17.0,17.0,32400,8.625,8.69,8.5,8.5,64800,0.0,1.0
1996-11-06,16.75,17.38,16.62,17.12,223800,8.375,8.69,8.31,8.56,447600,0.0,1.0
1996-11-07,16.88,17.0,16.62,16.62,49500,8.44,8.5,8.31,8.31,99000,0.0,1.0
1996-11-08,16.75,17.12,16.75,17.12,289800,8.375,8.56,8.375,8.56,579600,0.0,1.0
1996-11-11,16.38,16.62,16.38,16.38,80200,8.19,8.31,8.19,8.19,160400,0.0,1.0
1996-11-12,17.12,17.38,16.38,16.38,155400,8.56,8.69,8.19,8.19,310800,0.0,1.0
1996-11-13,16.88,17.5,16.88,17.5,24400,8.44,8.75,8.44,8.75,48800,0.0,1.0
1996-11-14,17.0,17.12,16.75,17.12,36600,8.5,8.56,8.375,8.56,73200,0.0,1.0
1996-11-15,17.25,17.62,16.88,17.06,57000,8.625,8.81,8.44,8.53,114000,0.0,1.0
1996-11-18,17.25,17.38,17.0,17.25,22800,8.625,8.69,8.5,8.625,45600,0.0,1.0
1996-11-19,17.75,18.12,17.25,17.25,106000,8.875,9.06,8.625,8.625,212000,0.0,1.0
1996-11-20,17.88,18.0,17.5,17.88,36600,8.94,9.0,8.75,8.94,73200,0.0,1.0
1996-11-21,17.75,18.12,17.5,17.88,62100,8.875,9.06,8.75,8.94,124200,0.0,1.0
1996-11-22,17.25,17.75,17.19,17.5,46500,8.625,8.875,8.595,8.75,93000,0.0,1.0
1996-11-25,17.0,17.25,16.88,17.0,27400,8.5,8.625,8.44,8.5,54800,0.0,1.0
1996-11-26,18.62,19.0,16.88,16.88,274300,9.31,9.5,8.44,8.44,548600,0.0,1.0
1996-11-27,19.0,19.0,18.0,18.75,294900,9.5,9.5,9.0,9.375,589800,0.0,1.0
1996-11-29,18.88,19.0,18.38,19.0,133700,9.44,9.5,9.19,9.5,267400,0.0,1.0
1996-12-02,19.75,19.75,18.88,19.12,316700,9.875,9.875,9.44,9.56,633400,0.0,1.0
1996-12-03,20.25,20.38,19.5,19.88,397400,10.125,10.19,9.75,9.94,794800,0.0,1.0
1996-12-04,20.5,20.62,19.75,20.5,210100,10.25,10.31,9.875,10.25,420200,0.0,1.0
1996-12-05,20.12,20.5,19.75,20.38,102900,10.06,10.25,9.875,10.19,205800,0.0,1.0
1996-12-06,19.75,20.12,19.12,19.25,80300,9.875,10.06,9.56,9.625,160600,0.0,1.0
1996-12-09,20.5,20.75,19.75,20.12,61900,10.25,10.375,9.875,10.06,123800,0.0,1.0
1996-12-10,20.88,21.0,20.5,20.75,109700,10.44,10.5,10.25,10.375,219400,0.0,1.0
1996-12-11,20.25,20.62,19.75,20.25,100300,10.125,10.31,9.875,10.125,200600,0.0,1.0
1996-12-12,20.5,20.75,20.0,20.5,42900,10.25,10.375,10.0,10.25,85800,0.0,1.0
1996-12-13,20.5,20.75,20.12,20.38,87300,10.25,10.375,10.06,10.19,174600,0.0,1.0
1996-12-16,20.25,21.25,20.25,21.0,181900,10.125,10.625,10.125,10.5,363800,0.0,1.0
1996-12-17,20.75,20.75,19.75,20.0,158700,10.375,10.375,9.875,10.0,317400,0.0,1.0
1996-12-18,21.88,22.0,20.88,21.0,390800,10.94,11.0,10.44,10.5,781600,0.0,1.0
1996-12-19,21.75,22.0,21.38,21.88,292500,10.875,11.0,10.69,10.94,585000,0.0,1.0
1996-12-20,21.75,22.0,21.5,22.0,85200,10.875,11.0,10.75,11.0,170400,0.0,1.0
1996-12-23,21.88,21.88,21.5,21.88,21200,10.94,10.94,10.75,10.94,42400,0.0,1.0
1996-12-24,21.5,21.75,21.5,21.75,10200,10.75,10.875,10.75,10.875,20400,0.0,1.0
1996-12-26,21.62,21.62,21.25,21.38,26000,10.81,10.81,10.625,10.69,52000,0.0,1.0
1996-12-27,20.88,21.62,20.84,21.62,39200,10.44,10.81,10.42,10.81,78400,0.0,1.0
1996-12-30,20.75,21.12,20.5,20.75,49200,10.375,10.56,10.25,10.375,98400,0.0,1.0
1996-12-31,21.0,21.75,20.75,20.75,73900,10.5,10.875,10.375,10.375,147800,0.0,1.0
1997-01-02,20.75,21.25,20.75,21.0,50400,10.375,10.625,10.375,10.5,100800,0.0,1.0
1997-01-03,20.25,21.0,20.25,20.75,83400,10.125,10.5,10.125,10.375,166800,0.0,1.0
1997-01-06,19.62,20.5,19.5,20.25,45000,9.81,10.25,9.75,10.125,90000,0.0,1.0
1997-01-07,21.25,21.38,19.5,19.62,495800,10.625,10.69,9.75,9.81,991600,0.0,1.0
1997-01-08,21.5,21.75,21.12,21.5,318200,10.75,10.875,10.56,10.75,636400,0.0,1.0
1997-01-09,21.38,21.75,21.38,21.75,138400,10.69,10.875,10.69,10.875,276800,0.0,1.0
1997-01-10,21.75,21.88,21.12,21.25,332300,10.875,10.94,10.56,10.625,664600,0.0,1.0
1997-01-13,21.5,21.75,21.38,21.5,132700,10.75,10.875,10.69,10.75,265400,0.0,1.0
1997-01-14,21.56,21.75,21.25,21.75,104900,10.78,10.875,10.625,10.875,209800,0.0,1.0
1997-01-15,21.5,21.75,21.19,21.5,67800,10.75,10.875,10.595,10.75,135600,0.0,1.0
1997-01-16,22.25,22.25,21.25,21.62,300200,11.125,11.125,10.625,10.81,600400,0.0,1.0
1997-01-17,23.0,23.12,22.25,22.38,480700,11.5,11.56,11.125,11.19,961400,0.0,1.0
1997-01-20,22.62,23.0,22.25,23.0,129100,11.31,11.5,11.125,11.5,258200,0.0,1.0
1997-01-21,22.88,23.25,21.88,22.5,203500,11.44,11.625,10.94,11.25,407000,0.0,1.0
1997-01-22,22.88,23.25,22.38,23.25,105900,11.44,11.625,11.19,11.625,211800,0.0,1.0
1997-01-23,23.12,23.62,22.75,23.25,311900,11.56,11.81,11.375,11.625,623800,0.0,1.0
1997-01-24,23.38,23.62,23.0,23.0,215600,11.69,11.81,11.5,11.5,431200,0.0,1.0
1997-01-27,23.0,23.5,22.62,23.25,100100,11.5,11.75,11.31,11.625,200200,0.0,1.0
1997-01-28,22.38,23.12,22.38,23.12,55000,11.19,11.56,11.19,11.56,110000,0.0,1.0
1997-01-29,21.88,22.38,21.25,22.38,121100,10.94,11.19,10.625,11.19,242200,0.0,1.0
1997-01-30,21.12,21.75,20.88,21.5,110100,10.56,10.875,10.44,10.75,220200,0.0,1.0
1997-01-31,21.0,21.38,20.25,21.25,162800,10.5,10.69,10.125,10.625,325600,0.0,1.0
1997-02-03,22.12,22.38,20.75,21.0,115600,11.06,11.19,10.375,10.5,231200,0.0,1.0
1997-02-04,21.12,22.0,21.0,22.0,122400,10.56,11.0,10.5,11.0,244800,0.0,1.0
1997-02-05,20.52,21.38,20.5,21.38,35300,10.26,10.69,10.25,10.69,70600,0.0,1.0
1997-02-06,21.25,21.25,20.88,21.12,28000,10.625,10.625,10.44,10.56,56000,0.0,1.0
1997-02-07,21.5,21.81,21.12,21.25,60500,10.75,10.905,10.56,10.625,121000,0.0,1.0
1997-02-10,21.88,21.88,21.12,21.5,54900,10.94,10.94,10.56,10.75,109800,0.0,1.0
1997-02-11,21.75,22.0,21.25,22.0,45100,10.875,11.0,10.625,11.0,90200,0.0,1.0
1997-02-12,20.88,21.5,20.88,21.25,44400,10.44,10.75,10.44,10.625,88800,0.0,1.0
1997-02-13,21.0,21.5,20.88,20.88,51300,10.5,10.75,10.44,10.44,102600,0.0,1.0
1997-02-14,20.88,21.5,20.88,21.5,20700,10.44,10.75,10.44,10.75,41400,0.0,1.0
1997-02-18,20.62,21.25,20.25,20.88,36200,10.31,10.625,10.125,10.44,72400,0.0,1.0
1997-02-19,20.5,21.12,20.38,20.38,53100,10.25,10.56,10.19,10.19,106200,0.0,1.0
1997-02-20,20.62,21.0,20.25,20.75,40200,10.31,10.5,10.125,10.375,80400,0.0,1.0
1997-02-21,20.25,20.88,20.25,20.62,20500,10.125,10.44,10.125,10.31,41000,0.0,1.0
1997-02-24,19.62,20.38,19.5,20.25,122200,9.81,10.19,9.75,10.125,244400,0.0,1.0
1997-02-25,18.62,20.0,18.62,19.75,176600,9.31,10.0,9.31,9.875,353200,0.0,1.0
1997-02-26,18.75,19.12,18.12,18.62,237600,9.375,9.56,9.06,9.31,475200,0.0,1.0
1997-02-27,17.88,18.75,17.75,18.75,172400,8.94,9.375,8.875,9.375,344800,0.0,1.0
1997-02-28,16.88,17.75,16.88,17.5,197500,8.44,8.875,8.44,8.75,395000,0.0,1.0
1997-03-03,16.88,17.25,16.75,17.12,151800,8.44,8.625,8.375,8.56,303600,0.0,1.0
1997-03-04,17.0,17.75,16.75,17.0,144900,8.5,8.875,8.375,8.5,289800,0.0,1.0
1997-03-05,17.0,17.5,17.0,17.0,78100,8.5,8.75,8.5,8.5,156200,0.0,1.0
1997-03-06,17.0,17.5,16.75,17.25,209000,8.5,8.75,8.375,8.625,418000,0.0,1.0
1997-03-07,17.0,17.25,16.88,17.12,13500,8.5,8.625,8.44,8.56,27000,0.0,1.0
1997-03-10,18.25,18.38,17.0,17.25,669500,9.125,9.19,8.5,8.625,1339000,0.0,1.0
1997-03-11,18.12,18.5,17.75,18.38,82300,9.06,9.25,8.875,9.19,164600,0.0,1.0
1997-03-12,17.88,18.12,17.75,17.75,23600,8.94,9.06,8.875,8.875,47200,0.0,1.0
1997-03-13,18.0,18.12,17.5,18.12,18000,9.0,9.06,8.75,9.06,36000,0.0,1.0
1997-03-14,17.5,18.0,17.5,17.5,17400,8.75,9.0,8.75,8.75,34800,0.0,1.0
1997-03-17,17.75,17.88,17.38,17.88,24800,8.875,8.94,8.69,8.94,49600,0.0,1.0
1997-03-18,17.5,17.75,17.38,17.5,21700,8.75,8.875,8.69,8.75,43400,0.0,1.0
1997-03-19,17.25,17.62,17.25,17.5,125400,8.625,8.81,8.625,8.75,250800,0.0,1.0
1997-03-20,17.0,17.5,17.0,17.12,5300,8.5,8.75,8.5,8.56,10600,0.0,1.0
1997-03-21,16.88,17.25,16.62,17.0,44900,8.44,8.625,8.31,8.5,89800,0.0,1.0
1997-03-24,16.75,17.0,16.75,16.75,41300,8.375,8.5,8.375,8.375,82600,0.0,1.0
1997-03-25,16.88,17.0,16.75,16.75,164300,8.44,8.5,8.375,8.375,328600,0.0,1.0
1997-03-26,16.75,17.25,16.75,16.88,77300,8.375,8.625,8.375,8.44,154600,0.0,1.0
1997-03-27,16.75,17.12,16.75,16.75,10000,8.375,8.56,8.375,8.375,20000,0.0,1.0
1997-03-31,16.25,16.88,16.12,16.75,126000,8.125,8.44,8.06,8.375,252000,0.0,1.0
1997-04-01,16.25,16.62,16.25,16.62,14400,8.125,8.31,8.125,8.31,28800,0.0,1.0
1997-04-02,17.12,17.12,16.25,16.5,85800,8.56,8.56,8.125,8.25,171600,0.0,1.0
1997-04-03,16.62,17.0,16.5,16.88,59100,8.31,8.5,8.25,8.44,118200,0.0,1.0
1997-04-04,16.12,16.75,15.75,16.38,41800,8.06,8.375,7.875,8.19,83600,0.0,1.0
1997-04-07,15.5,16.38,15.25,16.38,94400,7.75,8.19,7.625,8.19,188800,0.0,1.0
1997-04-08,15.62,15.75,15.25,15.5,64200,7.81,7.875,7.625,7.75,128400,0.0,1.0
1997-04-09,15.62,15.62,15.25,15.25,95800,7.81,7.81,7.625,7.625,191600,0.0,1.0
1997-04-10,15.5,15.75,15.38,15.62,296700,7.75,7.875,7.69,7.81,593400,0.0,1.0
1997-04-11,15.62,15.75,15.38,15.75,43600,7.81,7.875,7.69,7.875,87200,0.0,1.0
1997-04-14,15.75,15.75,15.25,15.38,48900,7.875,7.875,7.625,7.69,97800,0.0,1.0
1997-04-15,15.75,16.25,15.25,15.75,82600,7.875,8.125,7.625,7.875,165200,0.0,1.0
1997-04-16,16.38,16.62,15.75,15.75,114600,8.19,8.31,7.875,7.875,229200,0.0,1.0
1997-04-17,16.5,16.88,16.38,16.62,45900,8.25,8.44,8.19,8.31,91800,0.0,1.0
1997-04-18,16.38,16.62,16.12,16.5,62800,8.19,8.31,8.06,8.25,125600,0.0,1.0
1997-04-21,16.88,17.25,16.25,16.25,69900,8.44,8.625,8.125,8.125,139800,0.0,1.0
1997-04-22,17.12,17.25,16.75,17.12,59700,8.56,8.625,8.375,8.56,119400,0.0,1.0
1997-04-23,17.0,17.12,15.75,16.75,201500,8.5,8.56,7.875,8.375,403000,0.0,1.0
1997-04-24,17.0,17.25,16.62,17.25,66900,8.5,8.625,8.31,8.625,133800,0.0,1.0
1997-04-25,17.06,17.25,16.75,16.75,96000,8.53,8.625,8.375,8.375,192000,0.0,1.0
1997-04-28,17.12,17.25,16.88,17.25,50400,8.56,8.625,8.44,8.625,100800,0.0,1.0
1997-04-29,17.12,17.38,17.0,17.0,16200,8.56,8.69,8.5,8.5,32400,0.0,1.0
1997-04-30,17.12,17.38,17.0,17.0,22900,8.56,8.69,8.5,8.5,45800,0.0,1.0
1997-05-01,17.25,17.38,17.0,17.25,30900,8.625,8.69,8.5,8.625,61800,0.0,1.0
1997-05-02,17.25,17.62,17.25,17.38,51700,8.625,8.81,8.625,8.69,103400,0.0,1.0
1997-05-05,17.5,17.62,17.0,17.25,180900,8.75,8.81,8.5,8.625,361800,0.0,1.0
1997-05-06,17.25,17.5,17.12,17.31,16900,8.625,8.75,8.56,8.655,33800,0.0,1.0
1997-05-07,17.38,17.62,17.25,17.5,50100,8.69,8.81,8.625,8.75,100200,0.0,1.0
1997-05-08,17.62,17.88,17.25,17.25,82200,8.81,8.94,8.625,8.625,164400,0.0,1.0
1997-05-09,18.25,18.38,17.62,17.75,271100,9.125,9.19,8.81,8.875,542200,0.0,1.0
1997-05-12,18.31,18.38,18.0,18.38,81600,9.155,9.19,9.0,9.19,163200,0.0,1.0
1997-05-13,18.5,19.0,18.14,18.62,85200,9.25,9.5,9.07,9.31,170400,0.0,1.0
1997-05-14,17.25,18.5,17.25,18.5,109200,8.625,9.25,8.625,9.25,218400,0.0,1.0
1997-05-15,17.0,17.12,16.5,17.0,76800,8.5,8.56,8.25,8.5,153600,0.0,1.0
1997-05-16,16.75,17.0,16.75,16.75,16400,8.375,8.5,8.375,8.375,32800,0.0,1.0
1997-05-19,17.75,18.0,16.75,17.0,56200,8.875,9.0,8.375,8.5,112400,0.0,1.0
1997-05-20,17.38,17.75,17.12,17.5,53400,8.69,8.875,8.56,8.75,106800,0.0,1.0
1997-05-21,17.5,17.75,17.38,17.38,115600,8.75,8.875,8.69,8.69,231200,0.0,1.0
1997-05-22,17.38,17.62,17.25,17.38,87900,8.69,8.81,8.625,8.69,175800,0.0,1.0
1997-05-23,17.5,17.62,17.38,17.38,15200,8.75,8.81,8.69,8.69,30400,0.0,1.0
1997-05-27,17.88,18.0,17.5,17.88,25800,8.94,9.0,8.75,8.94,51600,0.0,1.0
1997-05-28,18.38,18.38,17.75,18.12,85600,9.19,9.19,8.875,9.06,171200,0.0,1.0
1997-05-29,18.5,18.75,18.12,18.38,29200,9.25,9.375,9.06,9.19,58400,0.0,1.0
1997-05-30,18.38,18.5,18.12,18.25,23600,9.19,9.25,9.06,9.125,47200,0.0,1.0
1997-06-02,18.88,18.88,18.38,18.5,108100,9.44,9.44,9.19,9.25,216200,0.0,1.0
1997-06-03,18.38,19.0,18.12,18.62,41600,9.19,9.5,9.06,9.31,83200,0.0,1.0
1997-06-04,18.19,18.38,18.12,18.25,7700,9.095,9.19,9.06,9.125,15400,0.0,1.0
1997-06-05,18.06,18.38,18.0,18.0,6100,9.03,9.19,9.0,9.0,12200,0.0,1.0
1997-06-06,18.44,18.62,18.0,18.0,63900,9.22,9.31,9.0,9.0,127800,0.0,1.0
1997-06-09,18.62,18.75,18.38,18.62,71400,9.31,9.375,9.19,9.31,142800,0.0,1.0
1997-06-10,18.69,18.88,18.5,18.69,67200,9.345,9.44,9.25,9.345,134400,0.0,1.0
1997-06-11,18.62,18.75,18.38,18.38,20700,9.31,9.375,9.19,9.19,41400,0.0,1.0
1997-06-12,18.62,18.75,18.5,18.75,24200,9.31,9.375,9.25,9.375,48400,0.0,1.0
1997-06-13,19.0,19.0,18.5,18.75,53700,9.5,9.5,9.25,9.375,107400,0.0,1.0
1997-06-16,18.88,19.12,18.5,19.12,41100,9.44,9.56,9.25,9.56,82200,0.0,1.0
1997-06-17,18.75,19.0,18.62,18.62,145900,9.375,9.5,9.31,9.31,291800,0.0,1.0
1997-06-18,18.88,19.0,18.5,18.5,50700,9.44,9.5,9.25,9.25,101400,0.0,1.0
1997-06-19,19.38,19.5,18.88,18.88,76500,9.69,9.75,9.44,9.44,153000,0.0,1.0
1997-06-20,19.25,19.62,19.0,19.38,38300,9.625,9.81,9.5,9.69,76600,0.0,1.0
1997-06-23,15.38,15.75,13.62,13.62,976100,7.69,7.875,6.81,6.81,1952200,0.0,1.0
1997-06-24,15.75,16.0,15.5,15.62,181500,7.875,8.0,7.75,7.81,363000,0.0,1.0
1997-06-25,15.44,15.75,15.25,15.62,80600,7.72,7.875,7.625,7.81,161200,0.0,1.0
1997-06-26,15.38,15.62,15.31,15.31,23800,7.69,7.81,7.655,7.655,47600,0.0,1.0
1997-06-27,15.62,15.75,15.38,15.38,166800,7.81,7.875,7.69,7.69,333600,0.0,1.0
1997-06-30,15.25,15.75,15.25,15.38,110900,7.625,7.875,7.625,7.69,221800,0.0,1.0
1997-07-01,15.31,15.5,15.25,15.25,60100,7.655,7.75,7.625,7.625,120200,0.0,1.0
1997-07-02,15.31,15.5,15.12,15.31,150000,7.655,7.75,7.56,7.655,300000,0.0,1.0
1997-07-03,15.25,15.38,15.12,15.25,44100,7.625,7.69,7.56,7.625,88200,0.0,1.0
1997-07-07,15.5,15.62,15.12,15.12,60700,7.75,7.81,7.56,7.56,121400,0.0,1.0
1997-07-08,15.25,15.5,15.12,15.38,27000,7.625,7.75,7.56,7.69,54000,0.0,1.0
1997-07-09,15.62,15.62,15.25,15.25,39400,7.81,7.81,7.625,7.625,78800,0.0,1.0
1997-07-10,15.25,15.62,15.12,15.62,143300,7.625,7.81,7.56,7.81,286600,0.0,1.0
1997-07-11,15.12,15.25,15.12,15.12,33600,7.56,7.625,7.56,7.56,67200,0.0,1.0
1997-07-14,15.25,15.25,15.12,15.25,48000,7.625,7.625,7.56,7.625,96000,0.0,1.0
1997-07-15,15.19,15.25,15.06,15.25,158200,7.595,7.625,7.53,7.625,316400,0.0,1.0
1997-07-16,15.06,15.25,15.06,15.06,53100,7.53,7.625,7.53,7.53,106200,0.0,1.0
1997-07-17,15.12,15.25,14.94,15.06,199300,7.56,7.625,7.47,7.53,398600,0.0,1.0
1997-07-18,14.88,15.25,14.88,15.0,101700,7.44,7.625,7.44,7.5,203400,0.0,1.0
1997-07-21,14.69,15.0,14.69,14.88,91800,7.345,7.5,7.345,7.44,183600,0.0,1.0
1997-07-22,14.75,14.75,14.5,14.69,126800,7.375,7.375,7.25,7.345,253600,0.0,1.0
1997-07-23,14.38,14.88,14.12,14.88,74400,7.19,7.44,7.06,7.44,148800,0.0,1.0
1997-07-24,14.0,14.38,13.94,14.12,127300,7.0,7.19,6.97,7.06,254600,0.0,1.0
1997-07-25,13.88,14.12,13.88,14.0,14000,6.94,7.06,6.94,7.0,28000,0.0,1.0
1997-07-28,14.0,14.12,13.88,13.88,113900,7.0,7.06,6.94,6.94,227800,0.0,1.0
1997-07-29,14.25,14.38,13.88,13.88,25200,7.125,7.19,6.94,6.94,50400,0.0,1.0
1997-07-30,14.0,14.38,13.88,14.38,109200,7.0,7.19,6.94,7.19,218400,0.0,1.0
1997-07-31,14.31,14.38,14.12,14.38,122900,7.155,7.19,7.06,7.19,245800,0.0,1.0
1997-08-01,14.31,14.31,14.19,14.19,41300,7.155,7.155,7.095,7.095,82600,0.0,1.0
1997-08-04,14.12,14.38,14.0,14.25,147800,7.06,7.19,7.0,7.125,295600,0.0,1.0
1997-08-05,14.25,14.25,14.12,14.12,80500,7.125,7.125,7.06,7.06,161000,0.0,1.0
1997-08-06,15.5,15.88,14.19,14.25,402200,7.75,7.94,7.095,7.125,804400,0.0,1.0
1997-08-07,15.25,16.12,15.0,15.38,132600,7.625,8.06,7.5,7.69,265200,0.0,1.0
1997-08-08,15.0,15.5,15.0,15.25,43700,7.5,7.75,7.5,7.625,87400,0.0,1.0
1997-08-11,14.81,15.12,14.75,15.0,53900,7.405,7.56,7.375,7.5,107800,0.0,1.0
1997-08-12,14.88,15.25,14.75,15.0,195500,7.44,7.625,7.375,7.5,391000,0.0,1.0
1997-08-13,15.12,15.25,14.88,15.0,107000,7.56,7.625,7.44,7.5,214000,0.0,1.0
1997-08-14,16.44,16.5,15.0,15.19,267500,8.22,8.25,7.5,7.595,535000,0.0,1.0
1997-08-15,16.38,16.75,16.0,16.5,151900,8.19,8.375,8.0,8.25,303800,0.0,1.0
1997-08-18,16.75,17.25,16.38,16.5,212900,8.375,8.625,8.19,8.25,425800,0.0,1.0
1997-08-19,17.0,17.12,16.75,17.0,91400,8.5,8.56,8.375,8.5,182800,0.0,1.0
1997-08-20,17.19,17.5,17.0,17.25,62100,8.595,8.75,8.5,8.625,124200,0.0,1.0
1997-08-21,16.38,17.25,16.19,17.0,80600,8.19,8.625,8.095,8.5,161200,0.0,1.0
1997-08-22,16.62,16.62,16.0,16.12,55400,8.31,8.31,8.0,8.06,110800,0.0,1.0
1997-08-25,16.75,17.0,16.62,16.62,39000,8.375,8.5,8.31,8.31,78000,0.0,1.0
1997-08-26,16.62,16.88,16.5,16.75,48500,8.31,8.44,8.25,8.375,97000,0.0,1.0
1997-08-27,16.56,16.88,16.56,16.62,22500,8.28,8.44,8.28,8.31,45000,0.0,1.0
1997-08-28,16.88,16.88,16.5,16.88,36700,8.44,8.44,8.25,8.44,73400,0.0,1.0
1997-08-29,16.88,16.88,16.62,16.88,51000,8.44,8.44,8.31,8.44,102000,0.0,1.0
1997-09-02,17.5,17.5,16.75,16.75,67700,8.75,8.75,8.375,8.375,135400,0.0,1.0
1997-09-03,17.25,17.62,17.25,17.5,48600,8.625,8.81,8.625,8.75,97200,0.0,1.0
1997-09-04,17.5,18.0,17.38,17.5,81500,8.75,9.0,8.69,8.75,163000,0.0,1.0
1997-09-05,17.5,17.62,17.0,17.25,55900,8.75,8.81,8.5,8.625,111800,0.0,1.0
1997-09-08,17.88,18.0,17.62,17.75,89800,8.94,9.0,8.81,8.875,179600,0.0,1.0
1997-09-09,17.81,17.88,17.5,17.5,36500,8.905,8.94,8.75,8.75,73000,0.0,1.0
1997-09-10,17.62,18.0,17.62,18.0,42700,8.81,9.0,8.81,9.0,85400,0.0,1.0
1997-09-11,17.38,17.97,17.38,17.81,114400,8.69,8.985,8.69,8.905,228800,0.0,1.0
1997-09-12,17.75,17.75,16.88,17.38,84200,8.875,8.875,8.44,8.69,168400,0.0,1.0
1997-09-15,17.81,17.88,17.5,17.88,22700,8.905,8.94,8.75,8.94,45400,0.0,1.0
1997-09-16,17.62,17.88,17.62,17.88,38000,8.81,8.94,8.81,8.94,76000,0.0,1.0
1997-09-17,17.69,17.88,17.5,17.62,61500,8.845,8.94,8.75,8.81,123000,0.0,1.0
1997-09-18,18.38,19.0,17.62,17.88,103000,9.19,9.5,8.81,8.94,206000,0.0,1.0
1997-09-19,18.38,18.5,18.0,18.25,51900,9.19,9.25,9.0,9.125,103800,0.0,1.0
1997-09-22,18.56,18.75,18.38,18.38,94300,9.28,9.375,9.19,9.19,188600,0.0,1.0
1997-09-23,19.0,19.12,18.5,18.75,106900,9.5,9.56,9.25,9.375,213800,0.0,1.0
1997-09-24,19.0,19.0,18.62,19.0,43900,9.5,9.5,9.31,9.5,87800,0.0,1.0
1997-09-25,18.88,19.0,18.62,18.62,241000,9.44,9.5,9.31,9.31,482000,0.0,1.0
1997-09-26,19.0,19.0,18.88,18.88,34000,9.5,9.5,9.44,9.44,68000,0.0,1.0
1997-09-29,19.75,20.0,18.94,18.94,77400,9.875,10.0,9.47,9.47,154800,0.0,1.0
1997-09-30,20.0,20.0,19.62,19.69,321000,10.0,10.0,9.81,9.845,642000,0.0,1.0
1997-10-01,19.88,20.0,19.88,19.88,80900,9.94,10.0,9.94,9.94,161800,0.0,1.0
1997-10-02,19.88,20.0,19.88,19.88,78100,9.94,10.0,9.94,9.94,156200,0.0,1.0
1997-10-03,19.88,20.0,19.88,20.0,88900,9.94,10.0,9.94,10.0,177800,0.0,1.0
1997-10-06,19.75,19.94,19.75,19.88,47300,9.875,9.97,9.875,9.94,94600,0.0,1.0
1997-10-07,19.69,19.88,19.69,19.75,22000,9.845,9.94,9.845,9.875,44000,0.0,1.0
1997-10-08,19.69,19.88,19.69,19.88,15200,9.845,9.94,9.845,9.94,30400,0.0,1.0
1997-10-09,19.75,19.75,19.62,19.69,20100,9.875,9.875,9.81,9.845,40200,0.0,1.0
1997-10-10,19.44,19.88,19.31,19.75,100100,9.72,9.94,9.655,9.875,200200,0.0,1.0
1997-10-13,19.25,19.5,19.12,19.25,77200,9.625,9.75,9.56,9.625,154400,0.0,1.0
1997-10-14,19.5,19.88,19.25,19.38,84700,9.75,9.94,9.625,9.69,169400,0.0,1.0
1997-10-15,19.25,19.5,19.0,19.5,44700,9.625,9.75,9.5,9.75,89400,0.0,1.0
1997-10-16,19.0,19.12,18.62,19.12,26600,9.5,9.56,9.31,9.56,53200,0.0,1.0
1997-10-17,18.12,18.88,18.0,18.5,70600,9.06,9.44,9.0,9.25,141200,0.0,1.0
1997-10-20,18.81,18.88,18.0,18.0,44500,9.405,9.44,9.0,9.0,89000,0.0,1.0
1997-10-21,19.56,19.62,18.62,18.62,96900,9.78,9.81,9.31,9.31,193800,0.0,1.0
1997-10-22,19.0,19.56,18.75,19.56,64200,9.5,9.78,9.375,9.78,128400,0.0,1.0
1997-10-23,18.25,19.0,18.0,18.62,54900,9.125,9.5,9.0,9.31,109800,0.0,1.0
1997-10-24,18.12,18.62,17.88,18.5,79200,9.06,9.31,8.94,9.25,158400,0.0,1.0
1997-10-27,17.0,18.12,17.0,18.0,129600,8.5,9.06,8.5,9.0,259200,0.0,1.0
1997-10-28,16.75,17.03,16.0,16.5,102700,8.375,8.515,8.0,8.25,205400,0.0,1.0
1997-10-29,17.81,17.94,16.88,16.88,81400,8.905,8.97,8.44,8.44,162800,0.0,1.0
1997-10-30,17.75,18.0,17.38,17.5,93200,8.875,9.0,8.69,8.75,186400,0.0,1.0
1997-10-31,17.88,18.0,17.62,18.0,75200,8.94,9.0,8.81,9.0,150400,0.0,1.0
1997-11-03,18.62,18.62,18.0,18.25,32600,9.31,9.31,9.0,9.125,65200,0.0,1.0
1997-11-04,18.75,19.5,18.25,18.5,69500,9.375,9.75,9.125,9.25,139000,0.0,1.0
1997-11-05,18.75,18.75,18.62,18.75,16000,9.375,9.375,9.31,9.375,32000,0.0,1.0
1997-11-06,18.88,18.88,18.38,18.62,51400,9.44,9.44,9.19,9.31,102800,0.0,1.0
1997-11-07,18.31,18.5,18.12,18.5,46900,9.155,9.25,9.06,9.25,93800,0.0,1.0
1997-11-10,18.5,18.5,18.12,18.12,13200,9.25,9.25,9.06,9.06,26400,0.0,1.0
1997-11-11,18.62,19.0,18.62,18.62,17100,9.31,9.5,9.31,9.31,34200,0.0,1.0
1997-11-12,18.69,18.69,18.38,18.5,84600,9.345,9.345,9.19,9.25,169200,0.0,1.0
1997-11-13,18.5,18.56,18.38,18.56,23700,9.25,9.28,9.19,9.28,47400,0.0,1.0
1997-11-14,19.0,19.12,18.38,18.62,66700,9.5,9.56,9.19,9.31,133400,0.0,1.0
1997-11-17,19.0,19.12,18.88,19.06,63200,9.5,9.56,9.44,9.53,126400,0.0,1.0
1997-11-18,19.0,19.12,18.94,19.12,83100,9.5,9.56,9.47,9.56,166200,0.0,1.0
1997-11-19,19.0,19.06,18.94,18.94,35300,9.5,9.53,9.47,9.47,70600,0.0,1.0
1997-11-20,19.19,19.19,18.94,18.94,38200,9.595,9.595,9.47,9.47,76400,0.0,1.0
1997-11-21,19.5,19.56,19.12,19.12,54200,9.75,9.78,9.56,9.56,108400,0.0,1.0
1997-11-24,19.5,19.56,19.38,19.38,69700,9.75,9.78,9.69,9.69,139400,0.0,1.0
1997-11-25,19.5,19.56,19.31,19.38,29200,9.75,9.78,9.655,9.69,58400,0.0,1.0
1997-11-26,19.81,19.88,19.31,19.31,113700,9.905,9.94,9.655,9.655,227400,0.0,1.0
1997-11-28,19.75,19.81,19.75,19.81,16000,9.875,9.905,9.875,9.905,32000,0.0,1.0
1997-12-01,20.0,20.12,19.75,19.81,135100,10.0,10.06,9.875,9.905,270200,0.0,1.0
1997-12-02,20.25,20.31,20.0,20.12,344700,10.125,10.155,10.0,10.06,689400,0.0,1.0
1997-12-03,20.25,20.38,20.12,20.38,18400,10.125,10.19,10.06,10.19,36800,0.0,1.0
1997-12-04,20.19,20.25,20.12,20.12,14400,10.095,10.125,10.06,10.06,28800,0.0,1.0
1997-12-05,20.31,20.31,20.12,20.25,112800,10.155,10.155,10.06,10.125,225600,0.0,1.0
1997-12-08,20.47,20.5,20.25,20.31,130200,10.235,10.25,10.125,10.155,260400,0.0,1.0
1997-12-09,20.19,20.5,20.19,20.38,27300,10.095,10.25,10.095,10.19,54600,0.0,1.0
1997-12-10,19.88,20.25,19.75,20.12,67500,9.94,10.125,9.875,10.06,135000,0.0,1.0
1997-12-11,19.38,19.69,19.38,19.62,14400,9.69,9.845,9.69,9.81,28800,0.0,1.0
1997-12-12,19.25,19.62,18.88,19.38,53000,9.625,9.81,9.44,9.69,106000,0.0,1.0
1997-12-15,19.06,19.38,19.0,19.0,22400,9.53,9.69,9.5,9.5,44800,0.0,1.0
1997-12-16,19.25,19.25,18.88,18.88,20700,9.625,9.625,9.44,9.44,41400,0.0,1.0
1997-12-17,19.0,19.25,19.0,19.25,27000,9.5,9.625,9.5,9.625,54000,0.0,1.0
1997-12-18,18.62,19.0,18.62,19.0,42200,9.31,9.5,9.31,9.5,84400,0.0,1.0
1997-12-19,18.62,18.62,18.12,18.62,21800,9.31,9.31,9.06,9.31,43600,0.0,1.0
1997-12-22,18.56,18.75,18.38,18.38,15700,9.28,9.375,9.19,9.19,31400,0.0,1.0
1997-12-23,18.62,18.75,18.5,18.75,8500,9.31,9.375,9.25,9.375,17000,0.0,1.0
1997-12-24,18.69,18.69,18.5,18.5,5500,9.345,9.345,9.25,9.25,11000,0.0,1.0
1997-12-26,18.5,18.5,18.5,18.5,700,9.25,9.25,9.25,9.25,1400,0.0,1.0
1997-12-29,18.69,18.88,18.56,18.69,52700,9.345,9.44,9.28,9.345,105400,0.0,1.0
1997-12-30,19.88,19.88,18.62,18.62,58800,9.94,9.94,9.31,9.31,117600,0.0,1.0
1997-12-31,19.81,20.62,19.69,19.88,62500,9.905,10.31,9.845,9.94,125000,0.0,1.0
1998-01-02,19.88,19.94,19.62,19.75,5100,9.94,9.97,9.81,9.875,10200,0.0,1.0
1998-01-05,20.25,20.31,19.62,19.88,60900,10.125,10.155,9.81,9.94,121800,0.0,1.0
1998-01-06,20.12,20.38,19.88,20.38,19800,10.06,10.19,9.94,10.19,39600,0.0,1.0
1998-01-07,19.31,20.0,19.25,19.94,23700,9.655,10.0,9.625,9.97,47400,0.0,1.0
1998-01-08,19.5,19.62,19.12,19.25,16100,9.75,9.81,9.56,9.625,32200,0.0,1.0
1998-01-09,18.88,19.31,18.88,19.25,37800,9.44,9.655,9.44,9.625,75600,0.0,1.0
1998-01-12,18.5,19.0,18.5,18.75,12400,9.25,9.5,9.25,9.375,24800,0.0,1.0
1998-01-13,19.06,19.12,18.5,18.88,12300,9.53,9.56,9.25,9.44,24600,0.0,1.0
1998-01-14,19.56,19.62,19.0,19.0,29800,9.78,9.81,9.5,9.5,59600,0.0,1.0
1998-01-15,20.12,20.38,19.75,19.75,206600,10.06,10.19,9.875,9.875,413200,0.0,1.0
1998-01-16,20.12,20.38,20.0,20.12,30900,10.06,10.19,10.0,10.06,61800,0.0,1.0
1998-01-20,21.0,21.25,20.12,20.12,296700,10.5,10.625,10.06,10.06,593400,0.0,1.0
1998-01-21,20.75,21.0,20.62,20.94,132400,10.375,10.5,10.31,10.47,264800,0.0,1.0
1998-01-22,20.75,21.0,20.75,20.75,118200,10.375,10.5,10.375,10.375,236400,0.0,1.0
1998-01-23,20.62,20.88,20.62,20.88,27400,10.31,10.44,10.31,10.44,54800,0.0,1.0
1998-01-26,20.75,20.81,20.44,20.81,82700,10.375,10.405,10.22,10.405,165400,0.0,1.0
1998-01-27,21.12,21.31,20.5,20.81,409700,10.56,10.655,10.25,10.405,819400,0.0,1.0
1998-01-28,21.12,21.38,20.88,21.12,131500,10.56,10.69,10.44,10.56,263000,0.0,1.0
1998-01-29,21.25,21.38,21.0,21.0,18000,10.625,10.69,10.5,10.5,36000,0.0,1.0
1998-01-30,21.25,21.25,21.0,21.0,18600,10.625,10.625,10.5,10.5,37200,0.0,1.0
1998-02-02,22.0,22.25,21.25,21.25,210500,11.0,11.125,10.625,10.625,421000,0.0,1.0
1998-02-03,21.88,22.12,21.5,21.75,75100,10.94,11.06,10.75,10.875,150200,0.0,1.0
1998-02-04,21.69,21.75,21.5,21.62,18800,10.845,10.875,10.75,10.81,37600,0.0,1.0
1998-02-05,21.62,21.75,21.56,21.75,11100,10.81,10.875,10.78,10.875,22200,0.0,1.0
1998-02-06,21.38,21.5,21.25,21.38,19900,10.69,10.75,10.625,10.69,39800,0.0,1.0
1998-02-09,21.44,21.62,21.25,21.62,11300,10.72,10.81,10.625,10.81,22600,0.0,1.0
1998-02-10,21.62,21.75,21.31,21.38,30800,10.81,10.875,10.655,10.69,61600,0.0,1.0
1998-02-11,21.44,21.62,21.31,21.62,43200,10.72,10.81,10.655,10.81,86400,0.0,1.0
1998-02-12,21.31,21.5,21.12,21.5,47500,10.655,10.75,10.56,10.75,95000,0.0,1.0
1998-02-13,21.5,21.5,21.0,21.25,104200,10.75,10.75,10.5,10.625,208400,0.0,1.0
1998-02-17,21.62,21.62,21.25,21.25,86500,10.81,10.81,10.625,10.625,173000,0.0,1.0
1998-02-18,21.5,21.62,21.44,21.5,56200,10.75,10.81,10.72,10.75,112400,0.0,1.0
1998-02-19,21.5,21.62,21.44,21.62,69200,10.75,10.81,10.72,10.81,138400,0.0,1.0
1998-02-20,21.62,21.62,21.44,21.44,51200,10.81,10.81,10.72,10.72,102400,0.0,1.0
1998-02-23,21.38,21.56,21.38,21.5,67600,10.69,10.78,10.69,10.75,135200,0.0,1.0
1998-02-24,21.44,21.44,21.31,21.31,28900,10.72,10.72,10.655,10.655,57800,0.0,1.0
1998-02-25,21.12,21.5,21.12,21.31,24900,10.56,10.75,10.56,10.655,49800,0.0,1.0
1998-02-26,21.44,21.56,21.0,21.12,48000,10.72,10.78,10.5,10.56,96000,0.0,1.0
1998-02-27,21.38,21.5,21.19,21.31,37500,10.69,10.75,10.595,10.655,75000,0.0,1.0
1998-03-02,21.25,21.38,21.19,21.19,25900,10.625,10.69,10.595,10.595,51800,0.0,1.0
1998-03-03,21.31,21.38,21.19,21.19,47800,10.655,10.69,10.595,10.595,95600,0.0,1.0
1998-03-04,21.25,21.38,21.12,21.38,96400,10.625,10.69,10.56,10.69,192800,0.0,1.0
1998-03-05,20.94,21.0,20.62,21.0,24200,10.47,10.5,10.31,10.5,48400,0.0,1.0
1998-03-06,21.06,21.06,20.62,20.94,45800,10.53,10.53,10.31,10.47,91600,0.0,1.0
1998-03-09,21.25,21.38,20.81,21.12,25100,10.625,10.69,10.405,10.56,50200,0.0,1.0
1998-03-10,21.12,21.38,21.12,21.12,7600,10.56,10.69,10.56,10.56,15200,0.0,1.0
1998-03-11,21.06,21.25,20.88,21.25,28600,10.53,10.625,10.44,10.625,57200,0.0,1.0
1998-03-12,21.0,21.12,21.0,21.0,1100,10.5,10.56,10.5,10.5,2200,0.0,1.0
1998-03-13,21.0,21.25,20.88,21.12,21100,10.5,10.625,10.44,10.56,42200,0.0,1.0
1998-03-16,21.5,21.62,21.0,21.12,64000,10.75,10.81,10.5,10.56,128000,0.0,1.0
1998-03-17,21.31,21.62,21.0,21.5,66300,10.655,10.81,10.5,10.75,132600,0.0,1.0
1998-03-18,21.5,21.62,21.25,21.25,67100,10.75,10.81,10.625,10.625,134200,0.0,1.0
1998-03-19,21.56,21.62,21.38,21.62,47100,10.78,10.81,10.69,10.81,94200,0.0,1.0
1998-03-20,21.81,21.88,21.5,21.62,111500,10.905,10.94,10.75,10.81,223000,0.0,1.0
1998-03-23,21.12,21.81,21.12,21.5,24900,10.56,10.905,10.56,10.75,49800,0.0,1.0
1998-03-24,21.56,21.81,21.0,21.38,47700,10.78,10.905,10.5,10.69,95400,0.0,1.0
1998-03-25,21.88,22.0,21.56,21.56,101000,10.94,11.0,10.78,10.78,202000,0.0,1.0
1998-03-26,21.62,21.88,21.62,21.62,82400,10.81,10.94,10.81,10.81,164800,0.0,1.0
1998-03-27,21.75,21.88,21.56,21.88,32800,10.875,10.94,10.78,10.94,65600,0.0,1.0
1998-03-30,22.0,22.12,21.75,21.75,97800,11.0,11.06,10.875,10.875,195600,0.0,1.0
1998-03-31,22.0,22.0,21.75,21.88,36700,11.0,11.0,10.875,10.94,73400,0.0,1.0
1998-04-01,21.94,22.0,21.81,21.81,7400,10.97,11.0,10.905,10.905,14800,0.0,1.0
1998-04-02,21.62,21.94,21.62,21.75,32700,10.81,10.97,10.81,10.875,65400,0.0,1.0
1998-04-03,21.5,21.88,21.25,21.75,72100,10.75,10.94,10.625,10.875,144200,0.0,1.0
1998-04-06,21.38,21.62,21.12,21.25,9800,10.69,10.81,10.56,10.625,19600,0.0,1.0
1998-04-07,21.0,21.12,20.88,21.0,26400,10.5,10.56,10.44,10.5,52800,0.0,1.0
1998-04-08,20.12,21.12,20.12,21.0,65000,10.06,10.56,10.06,10.5,130000,0.0,1.0
1998-04-09,20.25,20.5,20.12,20.38,42400,10.125,10.25,10.06,10.19,84800,0.0,1.0
1998-04-13,20.25,20.38,20.25,20.25,11100,10.125,10.19,10.125,10.125,22200,0.0,1.0
1998-04-14,20.25,20.38,20.0,20.25,48200,10.125,10.19,10.0,10.125,96400,0.0,1.0
1998-04-15,20.38,20.88,20.12,20.38,63500,10.19,10.44,10.06,10.19,127000,0.0,1.0
1998-04-16,20.25,20.5,20.06,20.38,32900,10.125,10.25,10.03,10.19,65800,0.0,1.0
1998-04-17,20.25,20.38,20.06,20.06,30400,10.125,10.19,10.03,10.03,60800,0.0,1.0
1998-04-20,20.5,20.5,20.06,20.06,63600,10.25,10.25,10.03,10.03,127200,0.0,1.0
1998-04-21,21.12,21.25,20.38,20.5,111000,10.56,10.625,10.19,10.25,222000,0.0,1.0
1998-04-22,21.06,21.25,21.06,21.25,80600,10.53,10.625,10.53,10.625,161200,0.0,1.0
1998-04-23,20.94,21.12,20.94,21.06,53400,10.47,10.56,10.47,10.53,106800,0.0,1.0
1998-04-24,20.88,21.0,20.81,21.0,50800,10.44,10.5,10.405,10.5,101600,0.0,1.0
1998-04-27,21.12,21.12,20.5,20.5,141900,10.56,10.56,10.25,10.25,283800,0.0,1.0
1998-04-28,20.88,21.06,20.75,20.75,33400,10.44,10.53,10.375,10.375,66800,0.0,1.0
1998-04-29,21.62,21.75,20.81,20.81,54900,10.81,10.875,10.405,10.405,109800,0.0,1.0
1998-04-30,21.94,22.25,21.62,21.62,156200,10.97,11.125,10.81,10.81,312400,0.0,1.0
1998-05-01,22.0,22.12,21.75,22.0,91900,11.0,11.06,10.875,11.0,183800,0.0,1.0
1998-05-04,21.62,22.12,21.38,21.75,52000,10.81,11.06,10.69,10.875,104000,0.0,1.0
1998-05-05,22.0,22.0,21.5,21.69,19800,11.0,11.0,10.75,10.845,39600,0.0,1.0
1998-05-06,21.59,22.0,21.5,21.5,9800,10.795,11.0,10.75,10.75,19600,0.0,1.0
1998-05-07,21.53,21.75,21.5,21.75,43900,10.765,10.875,10.75,10.875,87800,0.0,1.0
1998-05-08,21.19,21.5,21.12,21.5,58200,10.595,10.75,10.56,10.75,116400,0.0,1.0
1998-05-11,20.94,21.31,20.88,21.31,55600,10.47,10.655,10.44,10.655,111200,0.0,1.0
1998-05-12,20.75,21.12,20.75,21.0,32500,10.375,10.56,10.375,10.5,65000,0.0,1.0
1998-05-13,20.94,21.06,20.75,20.75,86700,10.47,10.53,10.375,10.375,173400,0.0,1.0
1998-05-14,21.0,21.5,21.0,21.06,19200,10.5,10.75,10.5,10.53,38400,0.0,1.0
1998-05-15,21.03,21.38,20.62,21.0,28800,10.515,10.69,10.31,10.5,57600,0.0,1.0
1998-05-18,20.5,21.06,20.38,21.06,26400,10.25,10.53,10.19,10.53,52800,0.0,1.0
1998-05-19,21.31,21.38,20.5,20.5,71200,10.655,10.69,10.25,10.25,142400,0.0,1.0
1998-05-20,20.88,21.44,20.5,21.0,46300,10.44,10.72,10.25,10.5,92600,0.0,1.0
1998-05-21,20.5,20.88,20.38,20.88,26800,10.25,10.44,10.19,10.44,53600,0.0,1.0
1998-05-22,20.62,20.62,20.38,20.38,11100,10.31,10.31,10.19,10.19,22200,0.0,1.0
1998-05-26,20.0,20.56,19.88,20.38,25600,10.0,10.28,9.94,10.19,51200,0.0,1.0
1998-05-27,19.06,20.0,19.06,19.62,24000,9.53,10.0,9.53,9.81,48000,0.0,1.0
1998-05-28,19.62,20.12,19.12,19.62,116400,9.81,10.06,9.56,9.81,232800,0.0,1.0
1998-05-29,19.75,20.12,19.62,19.62,34700,9.875,10.06,9.81,9.81,69400,0.0,1.0
1998-06-01,20.12,20.19,19.94,20.12,17400,10.06,10.095,9.97,10.06,34800,0.0,1.0
1998-06-02,19.81,20.19,19.75,20.12,70200,9.905,10.095,9.875,10.06,140400,0.0,1.0
1998-06-03,19.88,20.12,19.81,19.81,32800,9.94,10.06,9.905,9.905,65600,0.0,1.0
1998-06-04,19.81,20.0,19.75,19.81,62400,9.905,10.0,9.875,9.905,124800,0.0,1.0
1998-06-05,19.62,19.94,19.62,19.81,11900,9.81,9.97,9.81,9.905,23800,0.0,1.0
1998-06-08,19.88,20.0,19.62,20.0,42900,9.94,10.0,9.81,10.0,85800,0.0,1.0
1998-06-09,19.62,20.0,19.62,20.0,8600,9.81,10.0,9.81,10.0,17200,0.0,1.0
1998-06-10,19.25,19.62,19.25,19.62,36200,9.625,9.81,9.625,9.81,72400,0.0,1.0
1998-06-11,18.94,19.38,18.88,19.38,10600,9.47,9.69,9.44,9.69,21200,0.0,1.0
1998-06-12,18.5,18.88,18.38,18.88,32600,9.25,9.44,9.19,9.44,65200,0.0,1.0
1998-06-15,18.5,18.88,18.5,18.62,57300,9.25,9.44,9.25,9.31,114600,0.0,1.0
1998-06-16,18.38,18.62,18.0,18.5,154100,9.19,9.31,9.0,9.25,308200,0.0,1.0
1998-06-17,17.75,18.62,17.75,18.5,89700,8.875,9.31,8.875,9.25,179400,0.0,1.0
1998-06-18,17.25,18.0,17.12,18.0,96400,8.625,9.0,8.56,9.0,192800,0.0,1.0
1998-06-19,17.88,18.0,17.25,17.5,84200,8.94,9.0,8.625,8.75,168400,0.0,1.0
1998-06-22,17.88,18.12,17.69,18.12,38900,8.94,9.06,8.845,9.06,77800,0.0,1.0
1998-06-23,17.69,17.88,17.62,17.88,34100,8.845,8.94,8.81,8.94,68200,0.0,1.0
1998-06-24,18.5,18.62,17.88,17.94,175700,9.25,9.31,8.94,8.97,351400,0.0,1.0
1998-06-25,19.31,19.62,18.62,18.75,98000,9.655,9.81,9.31,9.375,196000,0.0,1.0
1998-06-26,19.62,19.62,19.08,19.31,22000,9.81,9.81,9.54,9.655,44000,0.0,1.0
1998-06-29,20.38,20.62,19.62,19.62,90200,10.19,10.31,9.81,9.81,180400,0.0,1.0
1998-06-30,21.06,21.12,20.38,20.38,150100,10.53,10.56,10.19,10.19,300200,0.0,1.0
1998-07-01,21.62,21.88,20.94,21.0,151200,10.81,10.94,10.47,10.5,302400,0.0,1.0
1998-07-02,21.5,21.88,20.88,21.62,73800,10.75,10.94,10.44,10.81,147600,0.0,1.0
1998-07-06,21.75,22.0,21.62,21.88,66600,10.875,11.0,10.81,10.94,133200,0.0,1.0
1998-07-07,21.88,21.88,21.5,21.62,35300,10.94,10.94,10.75,10.81,70600,0.0,1.0
1998-07-08,22.0,22.0,21.5,21.5,36200,11.0,11.0,10.75,10.75,72400,0.0,1.0
1998-07-09,21.44,22.0,21.38,22.0,31800,10.72,11.0,10.69,11.0,63600,0.0,1.0
1998-07-10,21.06,21.62,21.06,21.62,17900,10.53,10.81,10.53,10.81,35800,0.0,1.0
1998-07-13,21.12,21.25,20.94,21.0,18900,10.56,10.625,10.47,10.5,37800,0.0,1.0
1998-07-14,21.0,21.44,21.0,21.19,51700,10.5,10.72,10.5,10.595,103400,0.0,1.0
1998-07-15,20.62,21.25,20.56,21.0,25900,10.31,10.625,10.28,10.5,51800,0.0,1.0
1998-07-16,21.0,21.31,20.62,20.62,33100,10.5,10.655,10.31,10.31,66200,0.0,1.0
1998-07-17,20.75,21.38,20.75,21.38,10800,10.375,10.69,10.375,10.69,21600,0.0,1.0
1998-07-20,20.25,21.12,20.25,21.12,18900,10.125,10.56,10.125,10.56,37800,0.0,1.0
1998-07-21,20.62,20.88,20.25,20.25,29300,10.31,10.44,10.125,10.125,58600,0.0,1.0
1998-07-22,20.58,20.62,19.75,20.5,37600,10.29,10.31,9.875,10.25,75200,0.0,1.0
1998-07-23,20.0,20.5,20.0,20.38,14000,10.0,10.25,10.0,10.19,28000,0.0,1.0
1998-07-24,19.88,20.25,19.88,20.25,7100,9.94,10.125,9.94,10.125,14200,0.0,1.0
1998-07-27,20.25,20.56,19.75,19.75,27900,10.125,10.28,9.875,9.875,55800,0.0,1.0
1998-07-28,20.12,20.38,19.88,20.25,30300,10.06,10.19,9.94,10.125,60600,0.0,1.0
1998-07-29,19.75,20.25,19.75,20.25,17300,9.875,10.125,9.875,10.125,34600,0.0,1.0
1998-07-30,19.5,20.0,19.5,19.75,11500,9.75,10.0,9.75,9.875,23000,0.0,1.0
1998-07-31,19.75,19.75,19.5,19.75,13500,9.875,9.875,9.75,9.875,27000,0.0,1.0
1998-08-03,19.25,19.88,19.25,19.88,10400,9.625,9.94,9.625,9.94,20800,0.0,1.0
1998-08-04,18.38,19.12,18.12,19.12,39200,9.19,9.56,9.06,9.56,78400,0.0,1.0
1998-08-05,18.0,18.62,18.0,18.31,26700,9.0,9.31,9.0,9.155,53400,0.0,1.0
1998-08-06,18.75,18.75,17.88,17.88,26400,9.375,9.375,8.94,8.94,52800,0.0,1.0
1998-08-07,19.25,20.0,18.75,19.12,71900,9.625,10.0,9.375,9.56,143800,0.0,1.0
1998-08-10,18.88,19.25,18.88,19.25,13100,9.44,9.625,9.44,9.625,26200,0.0,1.0
1998-08-11,18.5,19.0,18.25,19.0,27700,9.25,9.5,9.125,9.5,55400,0.0,1.0
1998-08-12,19.0,19.0,18.62,18.62,22000,9.5,9.5,9.31,9.31,44000,0.0,1.0
1998-08-13,19.25,19.62,19.12,19.38,22400,9.625,9.81,9.56,9.69,44800,0.0,1.0
1998-08-14,19.12,19.94,19.0,19.5,34200,9.56,9.97,9.5,9.75,68400,0.0,1.0
1998-08-17,18.0,19.5,18.0,19.5,35300,9.0,9.75,9.0,9.75,70600,0.0,1.0
1998-08-18,18.38,18.38,18.06,18.25,11500,9.19,9.19,9.03,9.125,23000,0.0,1.0
1998-08-19,18.12,18.12,17.62,18.12,33800,9.06,9.06,8.81,9.06,67600,0.0,1.0
1998-08-20,17.5,17.62,17.38,17.62,62000,8.75,8.81,8.69,8.81,124000,0.0,1.0
1998-08-21,16.75,17.75,16.75,17.75,37600,8.375,8.875,8.375,8.875,75200,0.0,1.0
1998-08-24,17.38,17.5,16.75,16.75,44000,8.69,8.75,8.375,8.375,88000,0.0,1.0
1998-08-25,16.88,17.5,16.81,17.5,93500,8.44,8.75,8.405,8.75,187000,0.0,1.0
1998-08-26,16.12,16.88,15.94,16.81,277200,8.06,8.44,7.97,8.405,554400,0.0,1.0
1998-08-27,15.5,16.25,15.31,16.0,130400,7.75,8.125,7.655,8.0,260800,0.0,1.0
1998-08-28,15.88,15.88,15.38,15.38,36500,7.94,7.94,7.69,7.69,73000,0.0,1.0
1998-08-31,15.38,16.12,15.12,15.75,153000,7.69,8.06,7.56,7.875,306000,0.0,1.0
1998-09-01,15.5,15.75,15.0,15.06,144300,7.75,7.875,7.5,7.53,288600,0.0,1.0
1998-09-02,15.25,15.62,15.25,15.62,51100,7.625,7.81,7.625,7.81,102200,0.0,1.0
1998-09-03,15.25,15.38,15.0,15.25,102500,7.625,7.69,7.5,7.625,205000,0.0,1.0
1998-09-04,15.31,15.44,15.19,15.19,73500,7.655,7.72,7.595,7.595,147000,0.0,1.0
1998-09-08,15.69,15.81,15.38,15.75,72500,7.845,7.905,7.69,7.875,145000,0.0,1.0
1998-09-09,15.19,15.81,15.06,15.81,169800,7.595,7.905,7.53,7.905,339600,0.0,1.0
1998-09-10,15.25,15.56,15.12,15.12,46400,7.625,7.78,7.56,7.56,92800,0.0,1.0
1998-09-11,15.31,15.62,15.12,15.62,61000,7.655,7.81,7.56,7.81,122000,0.0,1.0
1998-09-14,15.44,15.56,15.25,15.25,55600,7.72,7.78,7.625,7.625,111200,0.0,1.0
1998-09-15,15.56,15.56,15.5,15.5,54800,7.78,7.78,7.75,7.75,109600,0.0,1.0
1998-09-16,15.31,15.56,15.31,15.56,57000,7.655,7.78,7.655,7.78,114000,0.0,1.0
1998-09-17,15.69,15.69,15.31,15.38,72000,7.845,7.845,7.655,7.69,144000,0.0,1.0
1998-09-18,16.25,16.38,15.69,15.69,53700,8.125,8.19,7.845,7.845,107400,0.0,1.0
1998-09-21,15.94,16.12,15.94,15.94,31100,7.97,8.06,7.97,7.97,62200,0.0,1.0
1998-09-22,16.06,16.12,15.94,16.0,23500,8.03,8.06,7.97,8.0,47000,0.0,1.0
1998-09-23,16.12,16.38,16.12,16.38,8300,8.06,8.19,8.06,8.19,16600,0.0,1.0
1998-09-24,16.12,16.38,16.12,16.12,5600,8.06,8.19,8.06,8.06,11200,0.0,1.0
1998-09-25,16.25,16.38,16.06,16.06,7100,8.125,8.19,8.03,8.03,14200,0.0,1.0
1998-09-28,16.38,16.38,16.0,16.12,125300,8.19,8.19,8.0,8.06,250600,0.0,1.0
1998-09-29,15.69,16.38,15.62,16.38,45100,7.845,8.19,7.81,8.19,90200,0.0,1.0
1998-09-30,15.5,15.62,15.38,15.5,15000,7.75,7.81,7.69,7.75,30000,0.0,1.0
1998-10-01,15.5,15.75,15.38,15.75,7700,7.75,7.875,7.69,7.875,15400,0.0,1.0
1998-10-02,15.38,15.5,15.38,15.5,1100,7.69,7.75,7.69,7.75,2200,0.0,1.0
1998-10-05,15.0,15.62,15.0,15.62,44200,7.5,7.81,7.5,7.81,88400,0.0,1.0
1998-10-06,14.88,15.44,14.75,15.0,40800,7.44,7.72,7.375,7.5,81600,0.0,1.0
1998-10-07,15.25,15.25,14.88,14.88,49600,7.625,7.625,7.44,7.44,99200,0.0,1.0
1998-10-08,14.69,15.0,14.62,15.0,47100,7.345,7.5,7.31,7.5,94200,0.0,1.0
1998-10-09,14.69,14.94,14.62,14.94,7600,7.345,7.47,7.31,7.47,15200,0.0,1.0
1998-10-12,14.94,14.94,14.62,14.88,3200,7.47,7.47,7.31,7.44,6400,0.0,1.0
1998-10-13,14.75,15.0,14.75,14.75,4100,7.375,7.5,7.375,7.375,8200,0.0,1.0
1998-10-14,14.88,14.94,14.62,14.62,6700,7.44,7.47,7.31,7.31,13400,0.0,1.0
1998-10-15,14.88,15.0,14.88,14.88,7900,7.44,7.5,7.44,7.44,15800,0.0,1.0
1998-10-16,15.62,15.62,15.0,15.38,18300,7.81,7.81,7.5,7.69,36600,0.0,1.0
1998-10-19,16.0,16.38,15.69,15.69,14600,8.0,8.19,7.845,7.845,29200,0.0,1.0
1998-10-20,16.12,17.0,16.12,16.56,33000,8.06,8.5,8.06,8.28,66000,0.0,1.0
1998-10-21,16.25,16.62,16.25,16.62,1900,8.125,8.31,8.125,8.31,3800,0.0,1.0
1998-10-22,16.0,16.5,16.0,16.5,4000,8.0,8.25,8.0,8.25,8000,0.0,1.0
1998-10-23,16.25,16.25,16.0,16.0,9400,8.125,8.125,8.0,8.0,18800,0.0,1.0
1998-10-26,16.25,16.62,16.12,16.25,34500,8.125,8.31,8.06,8.125,69000,0.0,1.0
1998-10-27,16.38,16.38,16.25,16.25,12100,8.19,8.19,8.125,8.125,24200,0.0,1.0
1998-10-28,16.62,16.62,16.25,16.25,14100,8.31,8.31,8.125,8.125,28200,0.0,1.0
1998-10-29,16.56,16.69,16.38,16.38,11300,8.28,8.345,8.19,8.19,22600,0.0,1.0
1998-10-30,16.75,16.88,16.56,16.56,19000,8.375,8.44,8.28,8.28,38000,0.0,1.0
1998-11-02,17.25,17.25,16.88,16.88,27800,8.625,8.625,8.44,8.44,55600,0.0,1.0
1998-11-03,17.25,17.75,17.0,17.38,22400,8.625,8.875,8.5,8.69,44800,0.0,1.0
1998-11-04,17.56,17.75,17.38,17.5,11700,8.78,8.875,8.69,8.75,23400,0.0,1.0
1998-11-05,17.62,17.88,17.62,17.62,21500,8.81,8.94,8.81,8.81,43000,0.0,1.0
1998-11-06,17.88,17.88,17.62,17.62,2300,8.94,8.94,8.81,8.81,4600,0.0,1.0
1998-11-09,17.44,17.88,17.38,17.88,39300,8.72,8.94,8.69,8.94,78600,0.0,1.0
1998-11-10,16.94,17.44,16.81,17.44,53300,8.47,8.72,8.405,8.72,106600,0.0,1.0
1998-11-11,16.56,17.0,16.5,16.94,32300,8.28,8.5,8.25,8.47,64600,0.0,1.0
1998-11-12,16.75,16.88,16.62,16.72,8000,8.375,8.44,8.31,8.36,16000,0.0,1.0
1998-11-13,16.62,17.0,16.56,16.88,16300,8.31,8.5,8.28,8.44,32600,0.0,1.0
1998-11-16,16.75,16.75,16.62,16.62,1800,8.375,8.375,8.31,8.31,3600,0.0,1.0
1998-11-17,16.75,16.88,16.62,16.81,57800,8.375,8.44,8.31,8.405,115600,0.0,1.0
1998-11-18,16.75,17.0,16.75,16.88,19600,8.375,8.5,8.375,8.44,39200,0.0,1.0
1998-11-19,16.75,17.0,16.75,17.0,27000,8.375,8.5,8.375,8.5,54000,0.0,1.0
1998-11-20,16.75,16.88,16.69,16.75,64500,8.375,8.44,8.345,8.375,129000,0.0,1.0
1998-11-23,18.0,18.25,16.75,16.88,43300,9.0,9.125,8.375,8.44,86600,0.0,1.0
1998-11-24,19.88,19.88,17.88,17.94,87600,9.94,9.94,8.94,8.97,175200,0.0,1.0
1998-11-25,19.25,19.88,19.12,19.88,13100,9.625,9.94,9.56,9.94,26200,0.0,1.0
1998-11-27,18.88,19.38,18.88,19.25,4200,9.44,9.69,9.44,9.625,8400,0.0,1.0
1998-11-30,18.5,19.25,18.25,19.0,12700,9.25,9.625,9.125,9.5,25400,0.0,1.0
1998-12-01,18.5,18.75,18.38,18.38,128800,9.25,9.375,9.19,9.19,257600,0.0,1.0
1998-12-02,18.5,18.75,18.5,18.5,27600,9.25,9.375,9.25,9.25,55200,0.0,1.0
1998-12-03,18.44,18.75,18.44,18.75,5700,9.22,9.375,9.22,9.375,11400,0.0,1.0
1998-12-04,18.62,18.75,18.25,18.25,35400,9.31,9.375,9.125,9.125,70800,0.0,1.0
1998-12-07,19.0,19.62,18.25,18.5,38200,9.5,9.81,9.125,9.25,76400,0.0,1.0
1998-12-08,19.69,19.94,19.25,19.5,32000,9.845,9.97,9.625,9.75,64000,0.0,1.0
1998-12-09,19.5,19.75,19.5,19.5,18200,9.75,9.875,9.75,9.75,36400,0.0,1.0
1998-12-10,19.75,20.25,19.5,19.5,28900,9.875,10.125,9.75,9.75,57800,0.0,1.0
1998-12-11,19.19,19.81,19.0,19.75,93100,9.595,9.905,9.5,9.875,186200,0.0,1.0
1998-12-14,17.0,18.75,16.88,18.62,128800,8.5,9.375,8.44,9.31,257600,0.0,1.0
1998-12-15,16.5,17.25,16.5,17.0,62800,8.25,8.625,8.25,8.5,125600,0.0,1.0
1998-12-16,17.25,17.62,16.62,16.81,238800,8.625,8.81,8.31,8.405,477600,0.0,1.0
1998-12-17,16.62,17.25,16.5,17.12,32200,8.31,8.625,8.25,8.56,64400,0.0,1.0
1998-12-18,16.62,17.0,16.62,16.62,18900,8.31,8.5,8.31,8.31,37800,0.0,1.0
1998-12-21,17.0,17.25,16.75,17.12,25000,8.5,8.625,8.375,8.56,50000,0.0,1.0
1998-12-22,16.75,17.12,16.62,17.02,27600,8.375,8.56,8.31,8.51,55200,0.0,1.0
1998-12-23,16.5,16.75,16.38,16.62,243000,8.25,8.375,8.19,8.31,486000,0.0,1.0
1998-12-24,16.62,16.88,16.5,16.75,19600,8.31,8.44,8.25,8.375,39200,0.0,1.0
1998-12-28,16.75,17.0,16.62,16.62,50100,8.375,8.5,8.31,8.31,100200,0.0,1.0
1998-12-29,16.94,17.12,16.75,16.94,16700,8.47,8.56,8.375,8.47,33400,0.0,1.0
1998-12-30,16.5,17.0,16.5,16.75,102100,8.25,8.5,8.25,8.375,204200,0.0,1.0
1998-12-31,16.88,17.0,16.56,17.0,95200,8.44,8.5,8.28,8.5,190400,0.0,1.0
1999-01-04,17.0,17.0,16.81,16.81,82400,8.5,8.5,8.405,8.405,164800,0.0,1.0
1999-01-05,16.88,17.22,16.81,16.94,106300,8.44,8.61,8.405,8.47,212600,0.0,1.0
1999-01-06,16.75,17.06,16.69,17.0,261100,8.375,8.53,8.345,8.5,522200,0.0,1.0
1999-01-07,16.81,16.94,16.44,16.75,360500,8.405,8.47,8.22,8.375,721000,0.0,1.0
1999-01-08,16.88,17.0,16.38,16.75,1372700,8.44,8.5,8.19,8.375,2745400,0.0,1.0
1999-01-11,16.81,17.25,16.75,17.25,218600,8.405,8.625,8.375,8.625,437200,0.0,1.0
1999-01-12,16.38,17.0,16.38,16.75,87300,8.19,8.5,8.19,8.375,174600,0.0,1.0
1999-01-13,16.62,16.75,16.0,16.12,20700,8.31,8.375,8.0,8.06,41400,0.0,1.0
1999-01-14,17.38,17.44,16.5,16.5,84500,8.69,8.72,8.25,8.25,169000,0.0,1.0
1999-01-15,18.06,18.44,17.31,17.5,146700,9.03,9.22,8.655,8.75,293400,0.0,1.0
1999-01-19,17.75,18.5,17.5,18.25,87100,8.875,9.25,8.75,9.125,174200,0.0,1.0
1999-01-20,18.06,18.06,17.69,17.81,152300,9.03,9.03,8.845,8.905,304600,0.0,1.0
1999-01-21,18.06,18.06,17.94,17.94,27100,9.03,9.03,8.97,8.97,54200,0.0,1.0
1999-01-22,18.62,18.62,17.88,18.0,113000,9.31,9.31,8.94,9.0,226000,0.0,1.0
1999-01-25,18.31,18.75,18.25,18.44,44200,9.155,9.375,9.125,9.22,88400,0.0,1.0
1999-01-26,18.25,18.44,18.19,18.19,57600,9.125,9.22,9.095,9.095,115200,0.0,1.0
1999-01-27,18.25,18.31,18.19,18.25,21900,9.125,9.155,9.095,9.125,43800,0.0,1.0
1999-01-28,18.44,18.44,18.25,18.25,22600,9.22,9.22,9.125,9.125,45200,0.0,1.0
1999-01-29,18.44,18.44,18.25,18.31,21400,9.22,9.22,9.125,9.155,42800,0.0,1.0
1999-02-01,18.31,18.38,18.25,18.38,8800,9.155,9.19,9.125,9.19,17600,0.0,1.0
1999-02-02,18.38,18.44,18.25,18.25,25700,9.19,9.22,9.125,9.125,51400,0.0,1.0
1999-02-03,18.19,18.38,18.19,18.38,11200,9.095,9.19,9.095,9.19,22400,0.0,1.0
1999-02-04,18.25,18.25,18.12,18.19,61700,9.125,9.125,9.06,9.095,123400,0.0,1.0
1999-02-05,18.0,18.25,18.0,18.25,36400,9.0,9.125,9.0,9.125,72800,0.0,1.0
1999-02-08,17.81,18.12,17.5,18.0,47600,8.905,9.06,8.75,9.0,95200,0.0,1.0
1999-02-09,17.56,17.88,17.44,17.88,12800,8.78,8.94,8.72,8.94,25600,0.0,1.0
1999-02-10,17.06,17.5,17.0,17.38,24600,8.53,8.75,8.5,8.69,49200,0.0,1.0
1999-02-11,17.0,17.19,17.0,17.0,7200,8.5,8.595,8.5,8.5,14400,0.0,1.0
1999-02-12,17.25,17.38,17.0,17.0,36900,8.625,8.69,8.5,8.5,73800,0.0,1.0
1999-02-16,17.25,17.38,17.25,17.38,24000,8.625,8.69,8.625,8.69,48000,0.0,1.0
1999-02-17,17.31,17.38,17.12,17.38,66400,8.655,8.69,8.56,8.69,132800,0.0,1.0
1999-02-18,17.31,17.38,17.12,17.12,11600,8.655,8.69,8.56,8.56,23200,0.0,1.0
1999-02-19,17.19,17.44,17.0,17.38,64100,8.595,8.72,8.5,8.69,128200,0.0,1.0
1999-02-22,17.12,17.25,16.94,17.19,54800,8.56,8.625,8.47,8.595,109600,0.0,1.0
1999-02-23,17.06,17.25,17.0,17.25,40100,8.53,8.625,8.5,8.625,80200,0.0,1.0
1999-02-24,16.88,17.19,16.88,17.0,52900,8.44,8.595,8.44,8.5,105800,0.0,1.0
1999-02-25,16.5,16.94,16.5,16.81,54300,8.25,8.47,8.25,8.405,108600,0.0,1.0
1999-02-26,16.5,16.62,16.5,16.5,21600,8.25,8.31,8.25,8.25,43200,0.0,1.0
1999-03-01,16.5,16.62,16.5,16.5,1000,8.25,8.31,8.25,8.25,2000,0.0,1.0
1999-03-02,16.38,16.56,16.38,16.5,56100,8.19,8.28,8.19,8.25,112200,0.0,1.0
1999-03-03,16.28,16.38,16.25,16.31,52100,8.14,8.19,8.125,8.155,104200,0.0,1.0
1999-03-04,16.62,16.69,16.38,16.38,16700,8.31,8.345,8.19,8.19,33400,0.0,1.0
1999-03-05,17.38,17.38,16.62,16.75,15700,8.69,8.69,8.31,8.375,31400,0.0,1.0
1999-03-08,17.38,17.75,17.38,17.44,29200,8.69,8.875,8.69,8.72,58400,0.0,1.0
1999-03-09,16.75,17.25,16.75,17.25,35100,8.375,8.625,8.375,8.625,70200,0.0,1.0
1999-03-10,16.69,17.0,16.69,16.88,6500,8.345,8.5,8.345,8.44,13000,0.0,1.0
1999-03-11,16.75,17.06,16.62,16.62,24400,8.375,8.53,8.31,8.31,48800,0.0,1.0
1999-03-12,16.69,17.06,16.62,16.75,39300,8.345,8.53,8.31,8.375,78600,0.0,1.0
1999-03-15,16.25,16.88,16.25,16.62,39200,8.125,8.44,8.125,8.31,78400,0.0,1.0
1999-03-16,17.0,17.25,16.62,16.75,30800,8.5,8.625,8.31,8.375,61600,0.0,1.0
1999-03-17,16.5,16.81,16.25,16.81,19200,8.25,8.405,8.125,8.405,38400,0.0,1.0
1999-03-18,16.88,17.25,16.56,16.62,39000,8.44,8.625,8.28,8.31,78000,0.0,1.0
1999-03-19,16.38,17.5,16.38,17.0,33000,8.19,8.75,8.19,8.5,66000,0.0,1.0
1999-03-22,16.5,16.62,16.25,16.62,15600,8.25,8.31,8.125,8.31,31200,0.0,1.0
1999-03-23,16.31,16.62,16.31,16.5,19500,8.155,8.31,8.155,8.25,39000,0.0,1.0
1999-03-24,16.38,16.62,16.38,16.38,6400,8.19,8.31,8.19,8.19,12800,0.0,1.0
1999-03-25,16.75,17.0,16.38,16.38,45000,8.375,8.5,8.19,8.19,90000,0.0,1.0
1999-03-26,16.88,17.0,16.5,16.75,9800,8.44,8.5,8.25,8.375,19600,0.0,1.0
1999-03-29,16.69,17.0,16.62,17.0,20900,8.345,8.5,8.31,8.5,41800,0.0,1.0
1999-03-30,16.81,17.0,16.5,17.0,16000,8.405,8.5,8.25,8.5,32000,0.0,1.0
1999-03-31,16.94,16.94,16.62,16.88,6300,8.47,8.47,8.31,8.44,12600,0.0,1.0
1999-04-01,16.69,17.12,16.62,16.75,15200,8.345,8.56,8.31,8.375,30400,0.0,1.0
1999-04-05,16.5,16.75,16.5,16.75,18700,8.25,8.375,8.25,8.375,37400,0.0,1.0
1999-04-06,16.25,16.5,16.25,16.5,46400,8.125,8.25,8.125,8.25,92800,0.0,1.0
1999-04-07,16.66,16.69,16.12,16.31,57400,8.33,8.345,8.06,8.155,114800,0.0,1.0
1999-04-08,16.31,16.5,16.25,16.44,28100,8.155,8.25,8.125,8.22,56200,0.0,1.0
1999-04-09,16.38,16.5,16.25,16.5,16500,8.19,8.25,8.125,8.25,33000,0.0,1.0
1999-04-12,16.31,16.44,16.12,16.12,7100,8.155,8.22,8.06,8.06,14200,0.0,1.0
1999-04-13,16.12,16.38,16.12,16.12,106400,8.06,8.19,8.06,8.06,212800,0.0,1.0
1999-04-14,16.19,16.31,16.12,16.12,98800,8.095,8.155,8.06,8.06,197600,0.0,1.0
1999-04-15,16.31,16.5,16.19,16.19,49200,8.155,8.25,8.095,8.095,98400,0.0,1.0
1999-04-16,16.5,16.62,16.31,16.31,46700,8.25,8.31,8.155,8.155,93400,0.0,1.0
1999-04-19,16.88,17.0,16.62,16.88,18000,8.44,8.5,8.31,8.44,36000,0.0,1.0
1999-04-20,16.69,17.12,16.56,17.12,14100,8.345,8.56,8.28,8.56,28200,0.0,1.0
1999-04-21,17.44,17.62,16.62,16.62,105200,8.72,8.81,8.31,8.31,210400,0.0,1.0
1999-04-22,17.75,18.38,17.44,17.62,34600,8.875,9.19,8.72,8.81,69200,0.0,1.0
1999-04-23,17.88,18.0,17.75,17.75,24100,8.94,9.0,8.875,8.875,48200,0.0,1.0
1999-04-26,17.75,17.88,17.75,17.75,35700,8.875,8.94,8.875,8.875,71400,0.0,1.0
1999-04-27,18.0,18.38,17.88,18.12,75900,9.0,9.19,8.94,9.06,151800,0.0,1.0
1999-04-28,17.94,18.0,17.81,17.88,80900,8.97,9.0,8.905,8.94,161800,0.0,1.0
1999-04-29,18.12,18.25,17.75,17.88,126700,9.06,9.125,8.875,8.94,253400,0.0,1.0
1999-04-30,18.12,18.5,17.88,18.25,266200,9.06,9.25,8.94,9.125,532400,0.0,1.0
1999-05-03,18.62,18.62,18.19,18.38,21800,9.31,9.31,9.095,9.19,43600,0.0,1.0
1999-05-04,18.5,18.75,18.38,18.75,21400,9.25,9.375,9.19,9.375,42800,0.0,1.0
1999-05-05,18.75,18.75,18.5,18.69,8000,9.375,9.375,9.25,9.345,16000,0.0,1.0
1999-05-06,18.75,18.75,18.5,18.62,10900,9.375,9.375,9.25,9.31,21800,0.0,1.0
1999-05-07,18.75,18.75,18.5,18.75,14100,9.375,9.375,9.25,9.375,28200,0.0,1.0
1999-05-10,18.34,18.5,18.19,18.38,19500,9.17,9.25,9.095,9.19,39000,0.0,1.0
1999-05-11,18.31,18.44,18.31,18.38,10800,9.155,9.22,9.155,9.19,21600,0.0,1.0
1999-05-12,18.62,18.62,18.19,18.19,5600,9.31,9.31,9.095,9.095,11200,0.0,1.0
1999-05-13,18.5,18.88,18.38,18.62,32600,9.25,9.44,9.19,9.31,65200,0.0,1.0
1999-05-14,18.38,18.38,18.12,18.19,27400,9.19,9.19,9.06,9.095,54800,0.0,1.0
1999-05-17,18.31,18.34,18.19,18.25,25000,9.155,9.17,9.095,9.125,50000,0.0,1.0
1999-05-18,18.12,18.25,18.06,18.06,27900,9.06,9.125,9.03,9.03,55800,0.0,1.0
1999-05-19,17.94,18.31,17.88,18.31,65200,8.97,9.155,8.94,9.155,130400,0.0,1.0
1999-05-20,17.94,18.12,17.94,18.0,11800,8.97,9.06,8.97,9.0,23600,0.0,1.0
1999-05-21,18.12,18.12,17.94,18.03,15500,9.06,9.06,8.97,9.015,31000,0.0,1.0
1999-05-24,18.06,18.12,17.94,17.94,7000,9.03,9.06,8.97,8.97,14000,0.0,1.0
1999-05-25,18.06,18.06,18.0,18.06,25400,9.03,9.03,9.0,9.03,50800,0.0,1.0
1999-05-26,18.31,18.31,18.12,18.12,47300,9.155,9.155,9.06,9.06,94600,0.0,1.0
1999-05-27,18.5,18.5,18.12,18.38,92000,9.25,9.25,9.06,9.19,184000,0.0,1.0
1999-05-28,18.38,18.81,18.38,18.5,37600,9.19,9.405,9.19,9.25,75200,0.0,1.0
1999-06-01,19.0,19.0,18.5,18.75,50000,9.5,9.5,9.25,9.375,100000,0.0,1.0
1999-06-02,19.25,19.5,19.0,19.25,59100,9.625,9.75,9.5,9.625,118200,0.0,1.0
1999-06-03,19.0,19.38,18.94,19.0,24000,9.5,9.69,9.47,9.5,48000,0.0,1.0
1999-06-04,19.38,19.44,18.88,19.09,27500,9.69,9.72,9.44,9.545,55000,0.0,1.0
1999-06-07,19.09,19.31,18.94,19.31,8700,9.545,9.655,9.47,9.655,17400,0.0,1.0
1999-06-08,18.94,19.06,18.94,18.94,13100,9.47,9.53,9.47,9.47,26200,0.0,1.0
1999-06-09,19.44,19.44,18.94,18.97,69000,9.72,9.72,9.47,9.485,138000,0.0,1.0
1999-06-10,19.25,19.38,19.0,19.19,5400,9.625,9.69,9.5,9.595,10800,0.0,1.0
1999-06-11,19.5,19.5,19.0,19.38,20700,9.75,9.75,9.5,9.69,41400,0.0,1.0
1999-06-14,19.0,19.12,18.94,19.0,27500,9.5,9.56,9.47,9.5,55000,0.0,1.0
1999-06-15,18.94,19.12,18.81,19.12,78700,9.47,9.56,9.405,9.56,157400,0.0,1.0
1999-06-16,19.0,19.25,18.88,19.25,33500,9.5,9.625,9.44,9.625,67000,0.0,1.0
1999-06-17,18.94,18.94,18.94,18.94,7500,9.47,9.47,9.47,9.47,15000,0.0,1.0
1999-06-18,19.0,19.0,18.94,18.94,1500,9.5,9.5,9.47,9.47,3000,0.0,1.0
1999-06-21,19.25,19.25,18.94,19.0,12300,9.625,9.625,9.47,9.5,24600,0.0,1.0
1999-06-22,20.56,20.56,19.19,19.25,89600,10.28,10.28,9.595,9.625,179200,0.0,1.0
1999-06-23,20.81,20.81,20.38,20.5,51400,10.405,10.405,10.19,10.25,102800,0.0,1.0
1999-06-24,21.19,21.25,20.56,20.75,47500,10.595,10.625,10.28,10.375,95000,0.0,1.0
1999-06-25,21.44,21.5,21.0,21.12,105700,10.72,10.75,10.5,10.56,211400,0.0,1.0
1999-06-28,21.12,21.81,20.62,21.31,112800,10.56,10.905,10.31,10.655,225600,0.0,1.0
1999-06-29,21.62,21.94,20.62,20.62,212200,10.81,10.97,10.31,10.31,424400,0.0,1.0
1999-06-30,22.5,22.88,21.38,21.75,285400,11.25,11.44,10.69,10.875,570800,0.0,1.0
1999-07-01,22.38,22.56,22.25,22.5,155200,11.19,11.28,11.125,11.25,310400,0.0,1.0
1999-07-02,22.81,22.88,22.25,22.38,50300,11.405,11.44,11.125,11.19,100600,0.0,1.0
1999-07-06,23.06,23.12,22.75,22.75,78200,11.53,11.56,11.375,11.375,156400,0.0,1.0
1999-07-07,22.69,23.06,22.69,23.06,131400,11.345,11.53,11.345,11.53,262800,0.0,1.0
1999-07-08,23.0,23.62,22.56,22.62,76000,11.5,11.81,11.28,11.31,152000,0.0,1.0
1999-07-09,22.75,23.0,22.75,23.0,70600,11.375,11.5,11.375,11.5,141200,0.0,1.0
1999-07-12,22.69,22.88,22.5,22.75,71800,11.345,11.44,11.25,11.375,143600,0.0,1.0
1999-07-13,22.5,22.69,22.38,22.69,39500,11.25,11.345,11.19,11.345,79000,0.0,1.0
1999-07-14,22.62,22.81,20.88,22.19,67800,11.31,11.405,10.44,11.095,135600,0.0,1.0
1999-07-15,22.31,22.56,22.25,22.44,92200,11.155,11.28,11.125,11.22,184400,0.0,1.0
1999-07-16,22.25,22.31,21.38,22.19,81200,11.125,11.155,10.69,11.095,162400,0.0,1.0
1999-07-19,22.25,22.25,21.88,21.88,58000,11.125,11.125,10.94,10.94,116000,0.0,1.0
1999-07-20,21.94,22.25,21.62,22.0,51400,10.97,11.125,10.81,11.0,102800,0.0,1.0
1999-07-21,22.5,22.88,22.0,22.0,120700,11.25,11.44,11.0,11.0,241400,0.0,1.0
1999-07-22,22.69,22.88,22.5,22.53,49800,11.345,11.44,11.25,11.265,99600,0.0,1.0
1999-07-23,22.31,22.62,21.88,22.5,63800,11.155,11.31,10.94,11.25,127600,0.0,1.0
1999-07-26,22.25,22.25,21.75,22.0,35500,11.125,11.125,10.875,11.0,71000,0.0,1.0
1999-07-27,22.12,22.16,21.81,22.06,74800,11.06,11.08,10.905,11.03,149600,0.0,1.0
1999-07-28,22.25,22.5,21.75,21.94,72300,11.125,11.25,10.875,10.97,144600,0.0,1.0
1999-07-29,22.06,22.25,22.0,22.25,38000,11.03,11.125,11.0,11.125,76000,0.0,1.0
1999-07-30,21.88,22.12,21.62,22.06,68100,10.94,11.06,10.81,11.03,136200,0.0,1.0
1999-08-02,22.12,22.12,21.62,21.62,63300,11.06,11.06,10.81,10.81,126600,0.0,1.0
1999-08-03,21.88,22.12,21.88,21.88,25500,10.94,11.06,10.94,10.94,51000,0.0,1.0
1999-08-04,22.0,22.06,21.75,21.75,61400,11.0,11.03,10.875,10.875,122800,0.0,1.0
1999-08-05,22.25,22.25,21.75,22.19,29900,11.125,11.125,10.875,11.095,59800,0.0,1.0
1999-08-06,22.25,22.25,21.75,22.25,47300,11.125,11.125,10.875,11.125,94600,0.0,1.0
1999-08-09,22.81,23.0,21.75,22.25,107000,11.405,11.5,10.875,11.125,214000,0.0,1.0
1999-08-10,22.69,23.5,22.12,22.94,204300,11.345,11.75,11.06,11.47,408600,0.0,1.0
1999-08-11,23.25,23.25,22.81,22.81,141200,11.625,11.625,11.405,11.405,282400,0.0,1.0
1999-08-12,20.94,23.31,20.94,23.31,71100,10.47,11.655,10.47,11.655,142200,0.0,1.0
1999-08-13,21.56,21.94,20.94,20.94,22500,10.78,10.97,10.47,10.47,45000,0.0,1.0
1999-08-16,21.06,21.75,21.0,21.75,5400,10.53,10.875,10.5,10.875,10800,0.0,1.0
1999-08-17,21.81,21.81,21.12,21.31,29700,10.905,10.905,10.56,10.655,59400,0.0,1.0
1999-08-18,21.94,22.25,21.38,21.88,96800,10.97,11.125,10.69,10.94,193600,0.0,1.0
1999-08-19,22.16,22.16,21.75,21.94,45700,11.08,11.08,10.875,10.97,91400,0.0,1.0
1999-08-20,22.12,22.19,22.0,22.0,19400,11.06,11.095,11.0,11.0,38800,0.0,1.0
1999-08-23,22.0,22.75,22.0,22.38,70400,11.0,11.375,11.0,11.19,140800,0.0,1.0
1999-08-24,22.25,22.5,22.06,22.25,149300,11.125,11.25,11.03,11.125,298600,0.0,1.0
1999-08-25,21.62,22.31,21.62,22.31,23700,10.81,11.155,10.81,11.155,47400,0.0,1.0
1999-08-26,21.25,21.75,21.12,21.62,32500,10.625,10.875,10.56,10.81,65000,0.0,1.0
1999-08-27,21.62,22.0,21.12,21.41,15700,10.81,11.0,10.56,10.705,31400,0.0,1.0
1999-08-30,22.0,22.06,21.5,21.5,39100,11.0,11.03,10.75,10.75,78200,0.0,1.0
1999-08-31,22.5,22.5,21.88,22.12,99400,11.25,11.25,10.94,11.06,198800,0.0,1.0
1999-09-01,22.06,22.69,21.75,22.5,33500,11.03,11.345,10.875,11.25,67000,0.0,1.0
1999-09-02,21.78,22.0,21.75,22.0,32800,10.89,11.0,10.875,11.0,65600,0.0,1.0
1999-09-03,22.06,22.31,21.75,21.88,206100,11.03,11.155,10.875,10.94,412200,0.0,1.0
1999-09-07,22.38,22.62,22.12,22.12,49900,11.19,11.31,11.06,11.06,99800,0.0,1.0
1999-09-08,21.81,22.12,21.81,22.12,6200,10.905,11.06,10.905,11.06,12400,0.0,1.0
1999-09-09,21.0,21.81,21.0,21.81,34800,10.5,10.905,10.5,10.905,69600,0.0,1.0
1999-09-10,21.19,21.62,21.12,21.56,45200,10.595,10.81,10.56,10.78,90400,0.0,1.0
1999-09-13,21.25,21.38,21.19,21.25,14300,10.625,10.69,10.595,10.625,28600,0.0,1.0
1999-09-14,21.25,21.25,21.06,21.06,120600,10.625,10.625,10.53,10.53,241200,0.0,1.0
1999-09-15,21.0,21.25,20.88,21.12,31900,10.5,10.625,10.44,10.56,63800,0.0,1.0
1999-09-16,20.25,21.25,20.25,21.12,65200,10.125,10.625,10.125,10.56,130400,0.0,1.0
1999-09-17,21.0,21.0,20.31,20.31,109600,10.5,10.5,10.155,10.155,219200,0.0,1.0
1999-09-20,21.31,21.44,21.0,21.06,51300,10.655,10.72,10.5,10.53,102600,0.0,1.0
1999-09-21,21.38,21.81,21.31,21.38,42300,10.69,10.905,10.655,10.69,84600,0.0,1.0
1999-09-22,22.0,22.38,21.5,21.5,33700,11.0,11.19,10.75,10.75,67400,0.0,1.0
1999-09-23,21.81,22.12,21.81,22.03,25000,10.905,11.06,10.905,11.015,50000,0.0,1.0
1999-09-24,21.31,21.81,21.25,21.81,60500,10.655,10.905,10.625,10.905,121000,0.0,1.0
1999-09-27,21.12,21.44,21.12,21.25,27900,10.56,10.72,10.56,10.625,55800,0.0,1.0
1999-09-28,20.88,21.19,20.88,21.09,20500,10.44,10.595,10.44,10.545,41000,0.0,1.0
1999-09-29,21.12,21.25,20.88,20.88,50300,10.56,10.625,10.44,10.44,100600,0.0,1.0
1999-09-30,21.31,21.31,21.06,21.06,17200,10.655,10.655,10.53,10.53,34400,0.0,1.0
1999-10-01,21.06,21.19,20.94,21.16,29400,10.53,10.595,10.47,10.58,58800,0.0,1.0
1999-10-04,21.62,21.62,20.88,20.88,23800,10.81,10.81,10.44,10.44,47600,0.0,1.0
1999-10-05,21.75,21.75,21.25,21.53,74100,10.875,10.875,10.625,10.765,148200,0.0,1.0
1999-10-06,21.81,21.88,21.5,21.81,43500,10.905,10.94,10.75,10.905,87000,0.0,1.0
1999-10-07,21.25,21.88,21.25,21.62,36100,10.625,10.94,10.625,10.81,72200,0.0,1.0
1999-10-08,21.12,21.38,21.0,21.12,20500,10.56,10.69,10.5,10.56,41000,0.0,1.0
1999-10-11,21.19,21.19,21.0,21.16,9600,10.595,10.595,10.5,10.58,19200,0.0,1.0
1999-10-12,20.5,21.25,20.5,21.19,28400,10.25,10.625,10.25,10.595,56800,0.0,1.0
1999-10-13,20.0,20.38,20.0,20.38,19600,10.0,10.19,10.0,10.19,39200,0.0,1.0
1999-10-14,20.75,20.75,20.06,20.31,8700,10.375,10.375,10.03,10.155,17400,0.0,1.0
1999-10-15,20.38,20.75,19.75,20.0,11600,10.19,10.375,9.875,10.0,23200,0.0,1.0
1999-10-18,20.19,20.69,20.0,20.5,16600,10.095,10.345,10.0,10.25,33200,0.0,1.0
1999-10-19,20.69,20.88,20.06,20.06,12400,10.345,10.44,10.03,10.03,24800,0.0,1.0
1999-10-20,20.75,20.88,20.75,20.88,28900,10.375,10.44,10.375,10.44,57800,0.0,1.0
1999-10-21,21.62,21.81,21.0,21.0,64500,10.81,10.905,10.5,10.5,129000,0.0,1.0
1999-10-22,21.19,21.75,21.19,21.62,47100,10.595,10.875,10.595,10.81,94200,0.0,1.0
1999-10-25,20.88,21.38,20.12,21.25,101800,10.44,10.69,10.06,10.625,203600,0.0,1.0
1999-10-26,21.25,21.44,20.88,21.0,52300,10.625,10.72,10.44,10.5,104600,0.0,1.0
1999-10-27,21.0,21.44,20.38,21.06,14500,10.5,10.72,10.19,10.53,29000,0.0,1.0
1999-10-28,21.19,21.62,20.75,20.97,21900,10.595,10.81,10.375,10.485,43800,0.0,1.0
1999-10-29,21.44,21.62,21.25,21.44,41500,10.72,10.81,10.625,10.72,83000,0.0,1.0
1999-11-01,22.0,22.0,21.38,21.5,57700,11.0,11.0,10.69,10.75,115400,0.0,1.0
1999-11-02,22.31,22.31,21.88,22.12,17600,11.155,11.155,10.94,11.06,35200,0.0,1.0
1999-11-03,22.38,22.5,21.75,22.38,35200,11.19,11.25,10.875,11.19,70400,0.0,1.0
1999-11-04,22.38,22.62,21.75,22.38,36900,11.19,11.31,10.875,11.19,73800,0.0,1.0
1999-11-05,22.25,22.38,21.88,22.25,29400,11.125,11.19,10.94,11.125,58800,0.0,1.0
1999-11-08,22.38,22.38,22.12,22.25,51700,11.19,11.19,11.06,11.125,103400,0.0,1.0
1999-11-09,22.38,22.56,22.25,22.38,17000,11.19,11.28,11.125,11.19,34000,0.0,1.0
1999-11-10,22.5,22.56,22.25,22.38,56600,11.25,11.28,11.125,11.19,113200,0.0,1.0
1999-11-11,22.69,23.0,22.38,22.38,48500,11.345,11.5,11.19,11.19,97000,0.0,1.0
1999-11-12,22.75,23.31,22.5,22.5,27800,11.375,11.655,11.25,11.25,55600,0.0,1.0
1999-11-15,22.62,22.88,22.5,22.62,8000,11.31,11.44,11.25,11.31,16000,0.0,1.0
1999-11-16,23.69,24.0,22.75,22.88,50100,11.845,12.0,11.375,11.44,100200,0.0,1.0
1999-11-17,23.69,23.88,23.38,23.38,48500,11.845,11.94,11.69,11.69,97000,0.0,1.0
1999-11-18,22.88,23.88,22.81,23.75,30000,11.44,11.94,11.405,11.875,60000,0.0,1.0
1999-11-19,22.62,23.12,22.62,23.06,37200,11.31,11.56,11.31,11.53,74400,0.0,1.0
1999-11-22,22.69,23.0,22.69,23.0,71900,11.345,11.5,11.345,11.5,143800,0.0,1.0
1999-11-23,22.69,22.81,22.38,22.69,131600,11.345,11.405,11.19,11.345,263200,0.0,1.0
1999-11-24,22.0,22.5,21.94,22.44,53300,11.0,11.25,10.97,11.22,106600,0.0,1.0
1999-11-26,22.44,22.44,21.94,21.94,9300,11.22,11.22,10.97,10.97,18600,0.0,1.0
1999-11-29,22.0,22.0,21.94,21.94,12600,11.0,11.0,10.97,10.97,25200,0.0,1.0
1999-11-30,22.0,22.5,21.94,21.97,35600,11.0,11.25,10.97,10.985,71200,0.0,1.0
1999-12-01,21.94,22.44,21.94,21.94,117100,10.97,11.22,10.97,10.97,234200,0.0,1.0
1999-12-02,21.62,22.06,21.56,22.0,88800,10.81,11.03,10.78,11.0,177600,0.0,1.0
1999-12-03,21.19,21.75,21.19,21.69,17300,10.595,10.875,10.595,10.845,34600,0.0,1.0
1999-12-06,20.75,21.44,19.88,21.12,28400,10.375,10.72,9.94,10.56,56800,0.0,1.0
1999-12-07,20.12,21.0,20.12,20.5,25200,10.06,10.5,10.06,10.25,50400,0.0,1.0
1999-12-08,20.94,20.94,20.0,20.25,18500,10.47,10.47,10.0,10.125,37000,0.0,1.0
1999-12-09,21.25,21.38,20.62,20.94,100900,10.625,10.69,10.31,10.47,201800,0.0,1.0
1999-12-10,20.62,21.56,20.62,21.5,9700,10.31,10.78,10.31,10.75,19400,0.0,1.0
1999-12-13,21.25,21.5,20.75,21.12,58900,10.625,10.75,10.375,10.56,117800,0.0,1.0
1999-12-14,20.56,21.06,20.5,20.88,76200,10.28,10.53,10.25,10.44,152400,0.0,1.0
1999-12-15,20.62,20.94,20.38,20.78,12900,10.31,10.47,10.19,10.39,25800,0.0,1.0
1999-12-16,20.62,21.12,20.5,20.5,27000,10.31,10.56,10.25,10.25,54000,0.0,1.0
1999-12-17,21.12,21.25,21.0,21.25,51300,10.56,10.625,10.5,10.625,102600,0.0,1.0
1999-12-20,21.12,21.38,20.88,20.97,122200,10.56,10.69,10.44,10.485,244400,0.0,1.0
1999-12-21,21.25,21.38,21.06,21.12,35400,10.625,10.69,10.53,10.56,70800,0.0,1.0
1999-12-22,21.81,22.5,21.25,21.25,36900,10.905,11.25,10.625,10.625,73800,0.0,1.0
1999-12-23,22.0,22.5,21.62,21.62,18600,11.0,11.25,10.81,10.81,37200,0.0,1.0
1999-12-27,20.69,22.12,20.12,22.0,23400,10.345,11.06,10.06,11.0,46800,0.0,1.0
1999-12-28,21.0,21.31,20.38,20.75,40500,10.5,10.655,10.19,10.375,81000,0.0,1.0
1999-12-29,22.25,22.25,21.0,21.0,40500,11.125,11.125,10.5,10.5,81000,0.0,1.0
1999-12-30,22.88,22.88,21.56,22.38,50700,11.44,11.44,10.78,11.19,101400,0.0,1.0
1999-12-31,22.62,22.75,22.56,22.75,21600,11.31,11.375,11.28,11.375,43200,0.0,1.0
2000-01-03,22.62,22.75,22.38,22.62,37700,11.31,11.375,11.19,11.31,75400,0.0,1.0
2000-01-04,21.56,22.5,21.56,22.5,104600,10.78,11.25,10.78,11.25,209200,0.0,1.0
2000-01-05,21.19,21.94,20.75,21.56,28000,10.595,10.97,10.375,10.78,56000,0.0,1.0
2000-01-06,21.62,21.62,21.25,21.5,60100,10.81,10.81,10.625,10.75,120200,0.0,1.0
2000-01-07,21.38,21.75,21.25,21.62,29500,10.69,10.875,10.625,10.81,59000,0.0,1.0
2000-01-10,22.12,22.12,21.25,21.25,23900,11.06,11.06,10.625,10.625,47800,0.0,1.0
2000-01-11,21.88,22.19,21.25,22.19,44300,10.94,11.095,10.625,11.095,88600,0.0,1.0
2000-01-12,21.94,21.94,21.75,21.88,16800,10.97,10.97,10.875,10.94,33600,0.0,1.0
2000-01-13,22.25,22.25,21.94,21.94,20900,11.125,11.125,10.97,10.97,41800,0.0,1.0
2000-01-14,21.94,22.44,21.88,22.38,108600,10.97,11.22,10.94,11.19,217200,0.0,1.0
2000-01-18,21.31,22.0,21.12,22.0,60100,10.655,11.0,10.56,11.0,120200,0.0,1.0
2000-01-19,21.44,21.5,21.0,21.44,68600,10.72,10.75,10.5,10.72,137200,0.0,1.0
2000-01-20,22.5,23.0,21.81,21.81,76700,11.25,11.5,10.905,10.905,153400,0.0,1.0
2000-01-21,24.0,24.0,22.12,22.59,117100,12.0,12.0,11.06,11.295,234200,0.0,1.0
2000-01-24,24.75,26.5,23.88,24.0,159500,12.375,13.25,11.94,12.0,319000,0.0,1.0
2000-01-25,24.5,26.38,24.5,26.12,56200,12.25,13.19,12.25,13.06,112400,0.0,1.0
2000-01-26,24.5,25.25,24.25,24.38,36300,12.25,12.625,12.125,12.19,72600,0.0,1.0
2000-01-27,24.5,25.12,24.5,24.62,47200,12.25,12.56,12.25,12.31,94400,0.0,1.0
2000-01-28,23.62,24.88,23.0,24.56,106400,11.81,12.44,11.5,12.28,212800,0.0,1.0
2000-01-31,22.62,23.38,22.62,23.38,35500,11.31,11.69,11.31,11.69,71000,0.0,1.0
2000-02-01,23.75,24.0,22.12,22.62,73900,11.875,12.0,11.06,11.31,147800,0.0,1.0
2000-02-02,24.56,25.0,23.75,23.88,175200,12.28,12.5,11.875,11.94,350400,0.0,1.0
2000-02-03,25.06,25.44,24.38,24.38,174000,12.53,12.72,12.19,12.19,348000,0.0,1.0
2000-02-04,25.5,26.5,25.44,25.5,241200,12.75,13.25,12.72,12.75,482400,0.0,1.0
2000-02-07,26.5,27.06,25.75,25.75,185600,13.25,13.53,12.875,12.875,371200,0.0,1.0
2000-02-08,25.81,27.38,25.81,27.25,163700,12.905,13.69,12.905,13.625,327400,0.0,1.0
2000-02-09,25.56,26.5,25.0,26.25,56400,12.78,13.25,12.5,13.125,112800,0.0,1.0
2000-02-10,26.62,27.12,25.75,25.94,212300,13.31,13.56,12.875,12.97,424600,0.0,1.0
2000-02-11,27.12,27.5,26.75,27.0,327900,13.56,13.75,13.375,13.5,655800,0.0,1.0
2000-02-14,27.88,28.0,27.0,27.12,261200,13.94,14.0,13.5,13.56,522400,0.0,1.0
2000-02-15,28.5,28.88,27.56,28.0,276200,14.25,14.44,13.78,14.0,552400,0.0,1.0
2000-02-16,27.75,28.5,27.25,28.5,59000,13.875,14.25,13.625,14.25,118000,0.0,1.0
2000-02-17,28.5,28.75,27.75,27.75,162500,14.25,14.375,13.875,13.875,325000,0.0,1.0
2000-02-18,28.0,28.88,27.5,28.5,153600,14.0,14.44,13.75,14.25,307200,0.0,1.0
2000-02-22,27.38,29.0,27.31,28.56,241200,13.69,14.5,13.655,14.28,482400,0.0,1.0
2000-02-23,27.38,27.88,27.12,27.62,118100,13.69,13.94,13.56,13.81,236200,0.0,1.0
2000-02-24,28.25,28.31,27.5,27.5,142800,14.125,14.155,13.75,13.75,285600,0.0,1.0
2000-02-25,28.12,28.56,27.88,28.12,95700,14.06,14.28,13.94,14.06,191400,0.0,1.0
2000-02-28,28.62,28.75,27.69,28.25,82600,14.31,14.375,13.845,14.125,165200,0.0,1.0
2000-02-29,28.44,28.62,28.0,28.62,82700,14.22,14.31,14.0,14.31,165400,0.0,1.0
2000-03-01,27.88,28.62,27.75,28.5,82900,13.94,14.31,13.875,14.25,165800,0.0,1.0
2000-03-02,27.69,28.12,27.62,28.0,48200,13.845,14.06,13.81,14.0,96400,0.0,1.0
2000-03-03,27.25,27.81,27.25,27.62,35700,13.625,13.905,13.625,13.81,71400,0.0,1.0
2000-03-06,27.0,27.5,26.75,26.94,86600,13.5,13.75,13.375,13.47,173200,0.0,1.0
2000-03-07,27.06,27.12,26.75,27.12,71900,13.53,13.56,13.375,13.56,143800,0.0,1.0
2000-03-08,27.12,27.44,26.75,27.0,13400,13.56,13.72,13.375,13.5,26800,0.0,1.0
2000-03-09,27.75,28.12,27.06,27.22,66900,13.875,14.06,13.53,13.61,133800,0.0,1.0
2000-03-10,27.31,27.62,27.25,27.38,53100,13.655,13.81,13.625,13.69,106200,0.0,1.0
2000-03-13,27.06,27.38,26.06,27.0,68400,13.53,13.69,13.03,13.5,136800,0.0,1.0
2000-03-14,27.5,27.88,27.0,27.06,84600,13.75,13.94,13.5,13.53,169200,0.0,1.0
2000-03-15,27.62,27.88,27.12,27.84,88000,13.81,13.94,13.56,13.92,176000,0.0,1.0
2000-03-16,27.75,28.25,27.12,27.5,276000,13.875,14.125,13.56,13.75,552000,0.0,1.0
2000-03-17,27.25,28.12,27.25,27.44,241900,13.625,14.06,13.625,13.72,483800,0.0,1.0
2000-03-20,27.5,27.62,27.25,27.38,59700,13.75,13.81,13.625,13.69,119400,0.0,1.0
2000-03-21,27.06,27.25,26.5,27.25,36700,13.53,13.625,13.25,13.625,73400,0.0,1.0
2000-03-22,27.38,27.5,26.38,26.56,41200,13.69,13.75,13.19,13.28,82400,0.0,1.0
2000-03-23,27.12,27.5,26.88,27.38,66100,13.56,13.75,13.44,13.69,132200,0.0,1.0
2000-03-24,27.25,27.31,26.88,27.0,112000,13.625,13.655,13.44,13.5,224000,0.0,1.0
2000-03-27,28.38,28.69,27.0,27.0,266600,14.19,14.345,13.5,13.5,533200,0.0,1.0
2000-03-28,29.97,30.25,28.94,29.12,380700,14.985,15.125,14.47,14.56,761400,0.0,1.0
2000-03-29,29.88,30.25,29.5,30.22,168600,14.94,15.125,14.75,15.11,337200,0.0,1.0
2000-03-30,30.0,30.06,29.69,30.06,161500,15.0,15.03,14.845,15.03,323000,0.0,1.0
2000-03-31,29.94,30.12,28.44,30.0,245400,14.97,15.06,14.22,15.0,490800,0.0,1.0
2000-04-03,29.25,29.62,28.88,29.12,156000,14.625,14.81,14.44,14.56,312000,0.0,1.0
2000-04-04,28.62,29.16,26.62,29.16,234800,14.31,14.58,13.31,14.58,469600,0.0,1.0
2000-04-05,27.62,28.81,27.25,27.75,107000,13.81,14.405,13.625,13.875,214000,0.0,1.0
2000-04-06,27.88,28.38,27.69,28.19,173600,13.94,14.19,13.845,14.095,347200,0.0,1.0
2000-04-07,27.19,28.12,27.06,27.88,58500,13.595,14.06,13.53,13.94,117000,0.0,1.0
2000-04-10,26.88,28.0,26.5,27.94,47400,13.44,14.0,13.25,13.97,94800,0.0,1.0
2000-04-11,29.88,30.12,26.38,26.5,178100,14.94,15.06,13.19,13.25,356200,0.0,1.0
2000-04-12,28.19,29.94,28.0,29.38,30400,14.095,14.97,14.0,14.69,60800,0.0,1.0
2000-04-13,27.83,28.38,27.62,28.19,38700,13.915,14.19,13.81,14.095,77400,0.0,1.0
2000-04-14,26.25,28.0,26.06,28.0,66800,13.125,14.0,13.03,14.0,133600,0.0,1.0
2000-04-17,26.0,26.88,25.0,26.06,70700,13.0,13.44,12.5,13.03,141400,0.0,1.0
2000-04-18,24.75,26.06,24.75,26.06,91800,12.375,13.03,12.375,13.03,183600,0.0,1.0
2000-04-19,23.67,25.56,23.5,25.19,203200,11.835,12.78,11.75,12.595,406400,0.0,1.0
2000-04-20,24.06,24.88,24.06,24.38,315200,12.03,12.44,12.03,12.19,630400,0.0,1.0
2000-04-24,22.38,24.0,22.38,24.0,75900,11.19,12.0,11.19,12.0,151800,0.0,1.0
2000-04-25,22.5,23.12,22.38,22.38,62000,11.25,11.56,11.19,11.19,124000,0.0,1.0
2000-04-26,22.12,23.12,21.5,22.69,58000,11.06,11.56,10.75,11.345,116000,0.0,1.0
2000-04-27,21.38,22.25,21.38,21.88,43100,10.69,11.125,10.69,10.94,86200,0.0,1.0
2000-04-28,23.44,23.44,22.25,22.38,31600,11.72,11.72,11.125,11.19,63200,0.0,1.0
2000-05-01,24.75,24.94,23.0,23.06,50000,12.375,12.47,11.5,11.53,100000,0.0,1.0
2000-05-02,25.38,25.62,24.31,24.31,50700,12.69,12.81,12.155,12.155,101400,0.0,1.0
2000-05-03,24.38,25.0,24.25,25.0,73800,12.19,12.5,12.125,12.5,147600,0.0,1.0
2000-05-04,23.5,24.5,23.44,24.5,59000,11.75,12.25,11.72,12.25,118000,0.0,1.0
2000-05-05,23.75,23.94,23.45,23.5,115400,11.875,11.97,11.725,11.75,230800,0.0,1.0
2000-05-08,23.88,24.06,23.69,24.06,32800,11.94,12.03,11.845,12.03,65600,0.0,1.0
2000-05-09,24.06,24.12,23.62,23.75,71200,12.03,12.06,11.81,11.875,142400,0.0,1.0
2000-05-10,23.5,24.0,22.81,23.88,88400,11.75,12.0,11.405,11.94,176800,0.0,1.0
2000-05-11,23.19,23.44,23.12,23.31,50000,11.595,11.72,11.56,11.655,100000,0.0,1.0
2000-05-12,24.0,24.0,23.5,23.56,93300,12.0,12.0,11.75,11.78,186600,0.0,1.0
2000-05-15,23.88,24.38,23.75,23.94,82700,11.94,12.19,11.875,11.97,165400,0.0,1.0
2000-05-16,23.62,24.5,23.5,24.5,30400,11.81,12.25,11.75,12.25,60800,0.0,1.0
2000-05-17,23.62,23.75,23.5,23.69,24500,11.81,11.875,11.75,11.845,49000,0.0,1.0
2000-05-18,22.62,23.62,22.25,23.62,30800,11.31,11.81,11.125,11.81,61600,0.0,1.0
2000-05-19,21.5,22.62,21.25,22.62,52000,10.75,11.31,10.625,11.31,104000,0.0,1.0
2000-05-22,20.94,22.06,20.75,22.0,89300,10.47,11.03,10.375,11.0,178600,0.0,1.0
2000-05-23,20.19,20.88,20.12,20.88,91200,10.095,10.44,10.06,10.44,182400,0.0,1.0
2000-05-24,20.38,20.88,20.19,20.44,21700,10.19,10.44,10.095,10.22,43400,0.0,1.0
2000-05-25,20.0,20.5,19.44,20.5,154800,10.0,10.25,9.72,10.25,309600,0.0,1.0
2000-05-26,20.0,20.0,19.44,19.47,14400,10.0,10.0,9.72,9.735,28800,0.0,1.0
2000-05-30,20.0,21.12,19.81,20.12,35400,10.0,10.56,9.905,10.06,70800,0.0,1.0
2000-05-31,19.75,20.25,19.62,20.12,10000,9.875,10.125,9.81,10.06,20000,0.0,1.0
2000-06-01,19.62,20.12,19.12,20.0,51800,9.81,10.06,9.56,10.0,103600,0.0,1.0
2000-06-02,19.0,19.75,18.81,19.5,258000,9.5,9.875,9.405,9.75,516000,0.0,1.0
2000-06-05,18.62,19.31,18.5,19.0,74700,9.31,9.655,9.25,9.5,149400,0.0,1.0
2000-06-06,18.88,19.0,18.75,18.94,57100,9.44,9.5,9.375,9.47,114200,0.0,1.0
2000-06-07,19.0,19.25,18.5,18.88,360000,9.5,9.625,9.25,9.44,720000,0.0,1.0
2000-06-08,19.88,21.34,19.25,19.31,78300,9.94,10.67,9.625,9.655,156600,0.0,1.0
2000-06-09,20.94,21.19,19.94,20.12,24200,10.47,10.595,9.97,10.06,48400,0.0,1.0
2000-06-12,21.12,21.44,20.75,21.12,125000,10.56,10.72,10.375,10.56,250000,0.0,1.0
2000-06-13,21.44,21.5,20.0,21.0,56600,10.72,10.75,10.0,10.5,113200,0.0,1.0
2000-06-14,21.5,21.62,21.38,21.62,24600,10.75,10.81,10.69,10.81,49200,0.0,1.0
2000-06-15,20.94,21.5,20.06,21.38,81900,10.47,10.75,10.03,10.69,163800,0.0,1.0
2000-06-16,20.0,20.94,20.0,20.94,34200,10.0,10.47,10.0,10.47,68400,0.0,1.0
2000-06-19,21.0,21.06,20.12,20.5,11000,10.5,10.53,10.06,10.25,22000,0.0,1.0
2000-06-20,20.62,20.88,20.5,20.5,12400,10.31,10.44,10.25,10.25,24800,0.0,1.0
2000-06-21,20.56,20.75,20.5,20.62,37400,10.28,10.375,10.25,10.31,74800,0.0,1.0
2000-06-22,19.88,20.38,19.88,20.38,50400,9.94,10.19,9.94,10.19,100800,0.0,1.0
2000-06-23,19.62,20.12,19.56,20.0,65300,9.81,10.06,9.78,10.0,130600,0.0,1.0
2000-06-26,19.56,19.88,19.56,19.56,49400,9.78,9.94,9.78,9.78,98800,0.0,1.0
2000-06-27,19.5,19.94,19.31,19.94,37500,9.75,9.97,9.655,9.97,75000,0.0,1.0
2000-06-28,19.38,19.62,19.31,19.62,48900,9.69,9.81,9.655,9.81,97800,0.0,1.0
2000-06-29,19.38,20.19,18.25,19.44,91500,9.69,10.095,9.125,9.72,183000,0.0,1.0
2000-06-30,19.5,19.75,18.81,19.5,88600,9.75,9.875,9.405,9.75,177200,0.0,1.0
2000-07-03,19.5,19.75,18.88,19.75,5700,9.75,9.875,9.44,9.875,11400,0.0,1.0
2000-07-05,19.12,19.5,18.88,19.38,38000,9.56,9.75,9.44,9.69,76000,0.0,1.0
2000-07-06,18.88,19.12,18.88,19.0,12900,9.44,9.56,9.44,9.5,25800,0.0,1.0
2000-07-07,18.75,19.0,18.56,19.0,12800,9.375,9.5,9.28,9.5,25600,0.0,1.0
2000-07-10,18.62,19.25,18.62,18.81,51100,9.31,9.625,9.31,9.405,102200,0.0,1.0
2000-07-11,18.75,19.0,18.69,18.75,32000,9.375,9.5,9.345,9.375,64000,0.0,1.0
2000-07-12,18.75,19.0,18.69,18.94,29200,9.375,9.5,9.345,9.47,58400,0.0,1.0
2000-07-13,18.88,19.25,18.62,18.94,55100,9.44,9.625,9.31,9.47,110200,0.0,1.0
2000-07-14,19.19,19.25,18.69,19.25,6600,9.595,9.625,9.345,9.625,13200,0.0,1.0
2000-07-17,20.0,20.5,18.75,18.75,25400,10.0,10.25,9.375,9.375,50800,0.0,1.0
2000-07-18,20.12,20.25,19.88,20.16,62600,10.06,10.125,9.94,10.08,125200,0.0,1.0
2000-07-19,19.69,19.94,19.69,19.88,32400,9.845,9.97,9.845,9.94,64800,0.0,1.0
2000-07-20,19.38,19.88,19.12,19.62,28900,9.69,9.94,9.56,9.81,57800,0.0,1.0
2000-07-21,18.75,19.5,18.75,19.5,60700,9.375,9.75,9.375,9.75,121400,0.0,1.0
2000-07-24,18.62,18.88,18.62,18.75,36600,9.31,9.44,9.31,9.375,73200,0.0,1.0
2000-07-25,18.56,18.88,18.25,18.69,36500,9.28,9.44,9.125,9.345,73000,0.0,1.0
2000-07-26,18.5,18.88,18.12,18.38,273300,9.25,9.44,9.06,9.19,546600,0.0,1.0
2000-07-27,18.38,18.56,18.12,18.5,17000,9.19,9.28,9.06,9.25,34000,0.0,1.0
2000-07-28,17.47,18.19,17.38,18.06,263500,8.735,9.095,8.69,9.03,527000,0.0,1.0
2000-07-31,17.0,17.62,16.94,17.62,72500,8.5,8.81,8.47,8.81,145000,0.0,1.0
2000-08-01,17.12,17.25,16.75,17.06,119000,8.56,8.625,8.375,8.53,238000,0.0,1.0
2000-08-02,17.19,17.44,16.94,17.12,103500,8.595,8.72,8.47,8.56,207000,0.0,1.0
2000-08-03,17.25,17.38,17.12,17.12,44900,8.625,8.69,8.56,8.56,89800,0.0,1.0
2000-08-04,17.02,17.25,17.0,17.19,35000,8.51,8.625,8.5,8.595,70000,0.0,1.0
2000-08-07,16.94,17.06,16.88,17.0,36100,8.47,8.53,8.44,8.5,72200,0.0,1.0
2000-08-08,17.44,17.44,16.94,16.94,568000,8.72,8.72,8.47,8.47,1136000,0.0,1.0
2000-08-09,17.75,17.88,17.25,17.5,214700,8.875,8.94,8.625,8.75,429400,0.0,1.0
2000-08-10,18.75,19.31,17.75,17.94,178800,9.375,9.655,8.875,8.97,357600,0.0,1.0
2000-08-11,19.0,19.31,18.56,18.84,97100,9.5,9.655,9.28,9.42,194200,0.0,1.0
2000-08-14,19.19,19.22,18.94,19.0,25500,9.595,9.61,9.47,9.5,51000,0.0,1.0
2000-08-15,19.19,19.19,18.94,19.0,24000,9.595,9.595,9.47,9.5,48000,0.0,1.0
2000-08-16,19.88,20.44,18.94,19.25,125900,9.94,10.22,9.47,9.625,251800,0.0,1.0
2000-08-17,20.0,21.0,19.88,20.0,26000,10.0,10.5,9.94,10.0,52000,0.0,1.0
2000-08-18,21.0,21.0,20.25,20.25,19500,10.5,10.5,10.125,10.125,39000,0.0,1.0
2000-08-21,21.0,21.31,20.75,21.0,26900,10.5,10.655,10.375,10.5,53800,0.0,1.0
2000-08-22,21.0,21.31,20.75,21.0,98600,10.5,10.655,10.375,10.5,197200,0.0,1.0
2000-08-23,21.06,21.19,20.75,20.75,14800,10.53,10.595,10.375,10.375,29600,0.0,1.0
2000-08-24,20.75,21.06,20.62,21.06,17600,10.375,10.53,10.31,10.53,35200,0.0,1.0
2000-08-25,20.94,20.94,20.78,20.78,28100,10.47,10.47,10.39,10.39,56200,0.0,1.0
2000-08-28,21.38,23.25,20.88,20.94,170800,10.69,11.625,10.44,10.47,341600,0.0,1.0
2000-08-29,21.5,21.88,21.06,21.09,100200,10.75,10.94,10.53,10.545,200400,0.0,1.0
2000-08-30,21.62,21.88,21.38,21.38,79700,10.81,10.94,10.69,10.69,159400,0.0,1.0
2000-08-31,22.5,22.5,21.5,21.66,16600,11.25,11.25,10.75,10.83,33200,0.0,1.0
2000-09-01,21.88,22.31,21.69,22.31,92400,10.94,11.155,10.845,11.155,184800,0.0,1.0
2000-09-05,21.94,22.0,21.75,21.75,75300,10.97,11.0,10.875,10.875,150600,0.0,1.0
2000-09-06,21.88,22.0,21.81,22.0,208000,10.94,11.0,10.905,11.0,416000,0.0,1.0
2000-09-07,21.94,22.12,21.88,21.94,64500,10.97,11.06,10.94,10.97,129000,0.0,1.0
2000-09-08,21.88,21.94,21.81,21.91,19000,10.94,10.97,10.905,10.955,38000,0.0,1.0
2000-09-11,22.12,22.12,21.88,22.0,6400,11.06,11.06,10.94,11.0,12800,0.0,1.0
2000-09-12,22.44,22.75,22.38,22.38,13100,11.22,11.375,11.19,11.19,26200,0.0,1.0
2000-09-13,21.88,22.38,21.88,22.38,10400,10.94,11.19,10.94,11.19,20800,0.0,1.0
2000-09-14,21.0,21.88,21.0,21.88,14900,10.5,10.94,10.5,10.94,29800,0.0,1.0
2000-09-15,21.56,21.81,20.88,21.0,70500,10.78,10.905,10.44,10.5,141000,0.0,1.0
2000-09-18,21.75,21.94,21.62,21.75,26800,10.875,10.97,10.81,10.875,53600,0.0,1.0
2000-09-19,22.38,22.38,21.62,21.62,41600,11.19,11.19,10.81,10.81,83200,0.0,1.0
2000-09-20,23.12,25.5,23.0,25.44,1692300,11.56,12.75,11.5,12.72,3384600,0.0,1.0
2000-09-21,22.62,23.25,22.44,23.0,239500,11.31,11.625,11.22,11.5,479000,0.0,1.0
2000-09-22,22.56,22.56,21.56,22.31,55900,11.28,11.28,10.78,11.155,111800,0.0,1.0
2000-09-25,22.69,22.81,22.25,22.62,9000,11.345,11.405,11.125,11.31,18000,0.0,1.0
2000-09-26,22.88,22.88,22.38,22.38,13300,11.44,11.44,11.19,11.19,26600,0.0,1.0
2000-09-27,22.62,22.75,22.5,22.5,23100,11.31,11.375,11.25,11.25,46200,0.0,1.0
2000-09-28,22.31,22.75,22.31,22.75,87900,11.155,11.375,11.155,11.375,175800,0.0,1.0
2000-09-29,21.44,22.69,20.94,22.19,135600,10.72,11.345,10.47,11.095,271200,0.0,1.0
2000-10-02,22.0,22.12,21.44,21.59,142800,11.0,11.06,10.72,10.795,285600,0.0,1.0
2000-10-03,22.12,22.38,21.88,22.25,13200,11.06,11.19,10.94,11.125,26400,0.0,1.0
2000-10-04,22.12,22.44,21.88,21.89,28100,11.06,11.22,10.94,10.945,56200,0.0,1.0
2000-10-05,21.94,22.25,21.88,22.25,30100,10.97,11.125,10.94,11.125,60200,0.0,1.0
2000-10-06,21.94,22.0,21.88,22.0,108100,10.97,11.0,10.94,11.0,216200,0.0,1.0
2000-10-09,21.88,22.0,21.77,21.77,6000,10.94,11.0,10.885,10.885,12000,0.0,1.0
2000-10-10,21.75,22.12,21.62,21.94,155300,10.875,11.06,10.81,10.97,310600,0.0,1.0
2000-10-11,21.5,21.81,21.44,21.81,36700,10.75,10.905,10.72,10.905,73400,0.0,1.0
2000-10-12,21.12,21.81,20.62,21.75,53900,10.56,10.905,10.31,10.875,107800,0.0,1.0
2000-10-13,20.06,20.62,19.81,20.62,45900,10.03,10.31,9.905,10.31,91800,0.0,1.0
2000-10-16,20.5,20.5,20.0,20.0,48700,10.25,10.25,10.0,10.0,97400,0.0,1.0
2000-10-17,19.5,20.5,19.5,20.25,26800,9.75,10.25,9.75,10.125,53600,0.0,1.0
2000-10-18,19.12,19.88,19.12,19.48,13100,9.56,9.94,9.56,9.74,26200,0.0,1.0
2000-10-19,19.81,20.12,19.62,19.88,370800,9.905,10.06,9.81,9.94,741600,0.0,1.0
2000-10-20,19.94,20.0,19.81,19.88,69000,9.97,10.0,9.905,9.94,138000,0.0,1.0
2000-10-23,19.88,20.12,19.75,20.12,57800,9.94,10.06,9.875,10.06,115600,0.0,1.0
2000-10-24,20.56,20.62,19.81,19.94,73700,10.28,10.31,9.905,9.97,147400,0.0,1.0
2000-10-25,20.0,20.31,19.5,19.5,94400,10.0,10.155,9.75,9.75,188800,0.0,1.0
2000-10-26,20.12,20.31,19.94,19.94,61000,10.06,10.155,9.97,9.97,122000,0.0,1.0
2000-10-27,20.38,20.38,20.12,20.19,107500,10.19,10.19,10.06,10.095,215000,0.0,1.0
2000-10-30,20.38,20.44,20.19,20.19,60200,10.19,10.22,10.095,10.095,120400,0.0,1.0
2000-10-31,20.62,20.75,20.38,20.5,65000,10.31,10.375,10.19,10.25,130000,0.0,1.0
2000-11-01,20.69,20.69,20.5,20.62,5500,10.345,10.345,10.25,10.31,11000,0.0,1.0
2000-11-02,21.62,21.94,20.75,20.81,183300,10.81,10.97,10.375,10.405,366600,0.0,1.0
2000-11-03,21.88,22.0,21.88,22.0,2300,10.94,11.0,10.94,11.0,4600,0.0,1.0
2000-11-06,22.0,22.12,21.88,21.94,36900,11.0,11.06,10.94,10.97,73800,0.0,1.0
2000-11-07,21.5,21.81,20.38,21.81,31300,10.75,10.905,10.19,10.905,62600,0.0,1.0
2000-11-08,22.81,23.12,21.88,21.88,74400,11.405,11.56,10.94,10.94,148800,0.0,1.0
2000-11-09,22.25,22.69,22.19,22.52,5000,11.125,11.345,11.095,11.26,10000,0.0,1.0
2000-11-10,22.5,22.75,22.0,22.0,10300,11.25,11.375,11.0,11.0,20600,0.0,1.0
2000-11-13,22.75,22.75,22.0,22.0,47700,11.375,11.375,11.0,11.0,95400,0.0,1.0
2000-11-14,22.5,22.62,21.88,22.25,21600,11.25,11.31,10.94,11.125,43200,0.0,1.0
2000-11-15,22.0,23.5,21.81,22.62,28500,11.0,11.75,10.905,11.31,57000,0.0,1.0
2000-11-16,22.12,22.55,21.62,22.38,31800,11.06,11.275,10.81,11.19,63600,0.0,1.0
2000-11-17,22.38,22.38,22.06,22.25,11700,11.19,11.19,11.03,11.125,23400,0.0,1.0
2000-11-20,22.12,22.38,22.06,22.38,18400,11.06,11.19,11.03,11.19,36800,0.0,1.0
2000-11-21,22.5,22.5,22.06,22.25,18200,11.25,11.25,11.03,11.125,36400,0.0,1.0
2000-11-22,22.38,22.81,22.25,22.44,30400,11.19,11.405,11.125,11.22,60800,0.0,1.0
2000-11-24,22.56,22.88,22.19,22.88,35900,11.28,11.44,11.095,11.44,71800,0.0,1.0
2000-11-27,22.98,23.0,22.5,22.62,76400,11.49,11.5,11.25,11.31,152800,0.0,1.0
2000-11-28,23.5,23.62,22.5,22.52,28600,11.75,11.81,11.25,11.26,57200,0.0,1.0
2000-11-29,23.0,23.5,22.75,23.25,50400,11.5,11.75,11.375,11.625,100800,0.0,1.0
2000-11-30,22.12,23.0,22.0,23.0,45000,11.06,11.5,11.0,11.5,90000,0.0,1.0
2000-12-01,22.12,22.31,22.0,22.25,67400,11.06,11.155,11.0,11.125,134800,0.0,1.0
2000-12-04,22.12,22.38,22.0,22.12,59800,11.06,11.19,11.0,11.06,119600,0.0,1.0
2000-12-05,22.06,22.38,22.06,22.38,46500,11.03,11.19,11.03,11.19,93000,0.0,1.0
2000-12-06,22.56,23.62,22.36,22.36,34400,11.28,11.81,11.18,11.18,68800,0.0,1.0
2000-12-07,22.75,23.0,22.56,22.75,12300,11.375,11.5,11.28,11.375,24600,0.0,1.0
2000-12-08,23.5,23.56,22.75,23.0,19700,11.75,11.78,11.375,11.5,39400,0.0,1.0
2000-12-11,24.5,24.5,23.5,23.5,43600,12.25,12.25,11.75,11.75,87200,0.0,1.0
2000-12-12,23.88,24.12,23.38,24.12,35500,11.94,12.06,11.69,12.06,71000,0.0,1.0
2000-12-13,23.44,24.06,22.75,23.73,39800,11.72,12.03,11.375,11.865,79600,0.0,1.0
2000-12-14,24.0,24.25,23.25,23.5,28100,12.0,12.125,11.625,11.75,56200,0.0,1.0
2000-12-15,24.31,24.38,23.5,23.5,43500,12.155,12.19,11.75,11.75,87000,0.0,1.0
2000-12-18,23.69,24.31,22.88,23.88,56200,11.845,12.155,11.44,11.94,112400,0.0,1.0
2000-12-19,23.0,23.88,22.88,23.69,60100,11.5,11.94,11.44,11.845,120200,0.0,1.0
2000-12-20,22.19,23.25,22.12,23.25,34300,11.095,11.625,11.06,11.625,68600,0.0,1.0
2000-12-21,22.12,22.5,22.06,22.19,24900,11.06,11.25,11.03,11.095,49800,0.0,1.0
2000-12-22,22.62,22.62,22.06,22.25,73800,11.31,11.31,11.03,11.125,147600,0.0,1.0
2000-12-26,22.75,22.75,22.12,22.25,20200,11.375,11.375,11.06,11.125,40400,0.0,1.0
2000-12-27,23.75,23.75,22.56,22.92,37100,11.875,11.875,11.28,11.46,74200,0.0,1.0
2000-12-28,24.0,24.38,23.19,23.75,49200,12.0,12.19,11.595,11.875,98400,0.0,1.0
2000-12-29,23.02,24.25,23.0,24.25,24200,11.51,12.125,11.5,12.125,48400,0.0,1.0
2001-01-02,22.5,23.75,22.19,23.75,62300,11.25,11.875,11.095,11.875,124600,0.0,1.0
2001-01-03,23.0,23.12,22.38,22.67,54000,11.5,11.56,11.19,11.335,108000,0.0,1.0
2001-01-04,23.19,23.38,22.75,22.75,32800,11.595,11.69,11.375,11.375,65600,0.0,1.0
2001-01-05,23.19,23.38,22.7,23.31,22700,11.595,11.69,11.35,11.655,45400,0.0,1.0
2001-01-08,23.12,23.27,22.88,23.27,24500,11.56,11.635,11.44,11.635,49000,0.0,1.0
2001-01-09,23.81,24.25,23.31,23.38,53000,11.905,12.125,11.655,11.69,106000,0.0,1.0
2001-01-10,24.38,24.5,23.81,24.0,63500,12.19,12.25,11.905,12.0,127000,0.0,1.0
2001-01-11,24.44,24.56,24.19,24.5,22600,12.22,12.28,12.095,12.25,45200,0.0,1.0
2001-01-12,24.86,24.98,24.31,24.31,49100,12.43,12.49,12.155,12.155,98200,0.0,1.0
2001-01-16,25.75,25.75,24.84,24.94,126100,12.875,12.875,12.42,12.47,252200,0.0,1.0
2001-01-17,25.5,26.12,25.06,25.62,45900,12.75,13.06,12.53,12.81,91800,0.0,1.0
2001-01-18,25.06,25.5,23.38,25.5,193600,12.53,12.75,11.69,12.75,387200,0.0,1.0
2001-01-19,24.38,24.88,24.25,24.81,185700,12.19,12.44,12.125,12.405,371400,0.0,1.0
2001-01-22,24.45,24.69,24.31,24.38,47300,12.225,12.345,12.155,12.19,94600,0.0,1.0
2001-01-23,24.56,24.62,24.38,24.56,280400,12.28,12.31,12.19,12.28,560800,0.0,1.0
2001-01-24,24.56,24.75,24.5,24.69,142800,12.28,12.375,12.25,12.345,285600,0.0,1.0
2001-01-25,24.56,24.62,24.38,24.56,104500,12.28,12.31,12.19,12.28,209000,0.0,1.0
2001-01-26,24.5,24.56,24.25,24.44,65100,12.25,12.28,12.125,12.22,130200,0.0,1.0
2001-01-29,24.94,25.98,24.55,24.55,37100,12.47,12.99,12.275,12.275,74200,0.0,1.0
2001-01-30,25.12,25.38,25.0,25.36,142000,12.56,12.69,12.5,12.68,284000,0.0,1.0
2001-01-31,25.0,25.19,24.75,25.14,100800,12.5,12.595,12.375,12.57,201600,0.0,1.0
2001-02-01,24.81,25.0,24.69,24.88,10900,12.405,12.5,12.345,12.44,21800,0.0,1.0
2001-02-02,24.0,25.0,23.62,25.0,30300,12.0,12.5,11.81,12.5,60600,0.0,1.0
2001-02-05,24.44,24.62,24.06,24.19,15800,12.22,12.31,12.03,12.095,31600,0.0,1.0
2001-02-06,24.5,24.56,24.0,24.5,13800,12.25,12.28,12.0,12.25,27600,0.0,1.0
2001-02-07,24.05,24.44,23.5,24.44,80500,12.025,12.22,11.75,12.22,161000,0.0,1.0
2001-02-08,24.06,24.38,23.88,24.06,112200,12.03,12.19,11.94,12.03,224400,0.0,1.0
2001-02-09,24.06,24.12,23.62,24.0,17600,12.03,12.06,11.81,12.0,35200,0.0,1.0
2001-02-12,25.69,25.69,24.48,24.48,107500,12.845,12.845,12.24,12.24,215000,0.0,1.0
2001-02-13,24.81,26.0,24.81,25.62,73700,12.405,13.0,12.405,12.81,147400,0.0,1.0
2001-02-14,25.75,25.81,24.81,24.88,34300,12.875,12.905,12.405,12.44,68600,0.0,1.0
2001-02-15,26.44,26.5,25.62,25.62,74100,13.22,13.25,12.81,12.81,148200,0.0,1.0
2001-02-16,27.12,27.19,25.88,26.19,109000,13.56,13.595,12.94,13.095,218000,0.0,1.0
2001-02-20,27.31,27.5,27.06,27.06,195300,13.655,13.75,13.53,13.53,390600,0.0,1.0
2001-02-21,26.25,27.31,26.12,27.31,33000,13.125,13.655,13.06,13.655,66000,0.0,1.0
2001-02-22,26.44,26.94,26.25,26.25,136200,13.22,13.47,13.125,13.125,272400,0.0,1.0
2001-02-23,27.0,27.25,24.81,26.42,82200,13.5,13.625,12.405,13.21,164400,0.0,1.0
2001-02-26,27.0,27.31,26.69,27.31,162300,13.5,13.655,13.345,13.655,324600,0.0,1.0
2001-02-27,27.19,27.31,26.95,26.95,56700,13.595,13.655,13.475,13.475,113400,0.0,1.0
2001-02-28,27.25,27.44,26.81,27.44,49800,13.625,13.72,13.405,13.72,99600,0.0,1.0
2001-03-01,27.25,27.44,25.75,27.0,60400,13.625,13.72,12.875,13.5,120800,0.0,1.0
2001-03-02,26.88,27.38,26.5,27.38,11600,13.44,13.69,13.25,13.69,23200,0.0,1.0
2001-03-05,26.75,27.25,26.56,27.23,21200,13.375,13.625,13.28,13.615,42400,0.0,1.0
2001-03-06,26.88,27.25,26.7,26.7,28700,13.44,13.625,13.35,13.35,57400,0.0,1.0
2001-03-07,26.94,27.12,26.69,26.69,39800,13.47,13.56,13.345,13.345,79600,0.0,1.0
2001-03-08,27.38,27.44,26.94,27.06,149400,13.69,13.72,13.47,13.53,298800,0.0,1.0
2001-03-09,27.25,27.38,27.19,27.31,165400,13.625,13.69,13.595,13.655,330800,0.0,1.0
2001-03-12,26.25,27.12,26.06,26.88,45000,13.125,13.56,13.03,13.44,90000,0.0,1.0
2001-03-13,26.62,26.88,26.12,26.25,89500,13.31,13.44,13.06,13.125,179000,0.0,1.0
2001-03-14,26.86,27.11,26.38,26.75,65000,13.43,13.555,13.19,13.375,130000,0.0,1.0
2001-03-15,27.19,27.31,26.69,27.06,112400,13.595,13.655,13.345,13.53,224800,0.0,1.0
2001-03-16,26.33,27.25,25.62,27.19,49900,13.165,13.625,12.81,13.595,99800,0.0,1.0
2001-03-19,27.12,27.12,26.38,26.62,33300,13.56,13.56,13.19,13.31,66600,0.0,1.0
2001-03-20,26.81,27.12,26.69,27.06,39400,13.405,13.56,13.345,13.53,78800,0.0,1.0
2001-03-21,26.8,27.12,26.62,27.12,35000,13.4,13.56,13.31,13.56,70000,0.0,1.0
2001-03-22,27.0,27.19,26.38,26.64,187000,13.5,13.595,13.19,13.32,374000,0.0,1.0
2001-03-23,27.0,27.12,26.5,27.0,193300,13.5,13.56,13.25,13.5,386600,0.0,1.0
2001-03-26,26.12,27.31,26.06,27.28,84800,13.06,13.655,13.03,13.64,169600,0.0,1.0
2001-03-27,27.81,28.12,26.56,26.56,399400,13.905,14.06,13.28,13.28,798800,0.0,1.0
2001-03-28,27.56,28.12,27.0,28.05,88600,13.78,14.06,13.5,14.025,177200,0.0,1.0
2001-03-29,27.5,27.5,27.19,27.19,32200,13.75,13.75,13.595,13.595,64400,0.0,1.0
2001-03-30,27.0,27.62,26.75,27.31,57400,13.5,13.81,13.375,13.655,114800,0.0,1.0
2001-04-02,27.25,27.5,26.75,27.02,44100,13.625,13.75,13.375,13.51,88200,0.0,1.0
2001-04-03,27.19,27.19,26.62,26.88,106100,13.595,13.595,13.31,13.44,212200,0.0,1.0
2001-04-04,27.81,27.94,26.88,26.94,158000,13.905,13.97,13.44,13.47,316000,0.0,1.0
2001-04-05,27.88,28.44,27.12,27.94,219200,13.94,14.22,13.56,13.97,438400,0.0,1.0
2001-04-06,27.38,27.69,27.0,27.62,110300,13.69,13.845,13.5,13.81,220600,0.0,1.0
2001-04-09,28.0,28.35,27.03,27.25,21900,14.0,14.175,13.515,13.625,43800,0.0,1.0
2001-04-10,28.82,28.82,27.97,28.1,123900,14.41,14.41,13.985,14.05,247800,0.0,1.0
2001-04-11,28.87,29.0,28.65,28.9,42000,14.435,14.5,14.325,14.45,84000,0.0,1.0
2001-04-12,28.39,28.7,28.3,28.7,24600,14.195,14.35,14.15,14.35,49200,0.0,1.0
2001-04-16,27.9,28.3,27.29,28.28,42400,13.95,14.15,13.645,14.14,84800,0.0,1.0
2001-04-17,28.24,28.35,27.76,27.9,81700,14.12,14.175,13.88,13.95,163400,0.0,1.0
2001-04-18,29.2,29.4,28.21,28.39,193100,14.6,14.7,14.105,14.195,386200,0.0,1.0
2001-04-19,30.35,30.35,29.15,29.4,79400,15.175,15.175,14.575,14.7,158800,0.0,1.0
2001-04-20,30.0,30.8,29.94,30.18,172400,15.0,15.4,14.97,15.09,344800,0.0,1.0
2001-04-23,31.72,32.0,29.5,29.6,217100,15.86,16.0,14.75,14.8,434200,0.0,1.0
2001-04-24,33.15,33.6,31.54,31.6,371300,16.575,16.8,15.77,15.8,742600,0.0,1.0
2001-04-25,33.95,34.05,33.15,33.15,319000,16.975,17.025,16.575,16.575,638000,0.0,1.0
2001-04-26,32.5,33.98,32.45,33.98,203900,16.25,16.99,16.225,16.99,407800,0.0,1.0
2001-04-27,32.59,32.97,32.29,32.95,134900,16.295,16.485,16.145,16.475,269800,0.0,1.0
2001-04-30,33.46,33.62,32.99,33.04,167400,16.73,16.81,16.495,16.52,334800,0.0,1.0
2001-05-01,32.95,33.03,32.0,33.02,81300,16.475,16.515,16.0,16.51,162600,0.0,1.0
2001-05-02,33.49,33.85,32.6,32.92,152900,16.745,16.925,16.3,16.46,305800,0.0,1.0
2001-05-03,34.67,34.68,32.9,33.22,146800,17.335,17.34,16.45,16.61,293600,0.0,1.0
2001-05-04,34.01,34.62,33.75,34.5,132700,17.005,17.31,16.875,17.25,265400,0.0,1.0
2001-05-07,33.53,34.09,33.26,33.65,173400,16.765,17.045,16.63,16.825,346800,0.0,1.0
2001-05-08,33.36,33.83,33.0,33.56,114900,16.68,16.915,16.5,16.78,229800,0.0,1.0
2001-05-09,36.0,36.36,33.33,33.34,892600,18.0,18.18,16.665,16.67,1785200,0.0,1.0
2001-05-10,36.75,39.2,36.53,36.53,893300,18.375,19.6,18.265,18.265,1786600,0.0,1.0
2001-05-11,37.05,37.4,36.69,37.01,162700,18.525,18.7,18.345,18.505,325400,0.0,1.0
2001-05-14,36.85,36.92,36.13,36.79,86600,18.425,18.46,18.065,18.395,173200,0.0,1.0
2001-05-15,36.54,36.9,36.2,36.9,128700,18.27,18.45,18.1,18.45,257400,0.0,1.0
2001-05-16,38.25,38.9,36.22,36.22,230100,19.125,19.45,18.11,18.11,460200,0.0,1.0
2001-05-17,37.7,38.65,36.32,38.24,252300,18.85,19.325,18.16,19.12,504600,0.0,1.0
2001-05-18,37.16,38.5,36.6,37.45,131700,18.58,19.25,18.3,18.725,263400,0.0,1.0
2001-05-21,38.19,38.35,36.85,37.1,136200,19.095,19.175,18.425,18.55,272400,0.0,1.0
2001-05-22,40.33,40.5,38.0,38.19,377500,20.165,20.25,19.0,19.095,755000,0.0,1.0
2001-05-23,41.51,41.8,39.33,40.5,657800,20.755,20.9,19.665,20.25,1315600,0.0,1.0
2001-05-24,42.94,43.0,41.0,41.4,581500,21.47,21.5,20.5,20.7,1163000,0.0,1.0
2001-05-25,41.9,42.99,41.7,42.86,212200,20.95,21.495,20.85,21.43,424400,0.0,1.0
2001-05-29,42.04,42.25,41.6,41.9,325200,21.02,21.125,20.8,20.95,650400,0.0,1.0
2001-05-30,40.46,41.94,39.85,41.67,265700,20.23,20.97,19.925,20.835,531400,0.0,1.0
2001-05-31,40.7,41.0,40.1,40.6,298500,20.35,20.5,20.05,20.3,597000,0.0,1.0
2001-06-01,41.0,41.18,40.2,40.74,279500,20.5,20.59,20.1,20.37,559000,0.0,1.0
2001-06-04,40.89,41.18,40.28,41.12,264300,20.445,20.59,20.14,20.56,528600,0.0,1.0
2001-06-05,42.11,42.45,40.67,40.67,159800,21.055,21.225,20.335,20.335,319600,0.0,1.0
2001-06-06,41.77,42.49,41.1,42.35,83000,20.885,21.245,20.55,21.175,166000,0.0,1.0
2001-06-07,42.31,42.49,41.21,41.21,84500,21.155,21.245,20.605,20.605,169000,0.0,1.0
2001-06-08,42.37,42.53,41.7,42.35,44000,21.185,21.265,20.85,21.175,88000,0.0,1.0
2001-06-11,43.6,43.6,42.28,42.44,98400,21.8,21.8,21.14,21.22,196800,0.0,1.0
2001-06-12,43.4,43.55,42.75,43.41,131200,21.7,21.775,21.375,21.705,262400,0.0,1.0
2001-06-13,44.0,44.62,43.42,43.5,205000,22.0,22.31,21.71,21.75,410000,0.0,1.0
2001-06-14,43.2,44.2,42.74,44.16,248200,21.6,22.1,21.37,22.08,496400,0.0,1.0
2001-06-15,39.94,43.51,38.64,43.45,375400,19.97,21.755,19.32,21.725,750800,0.0,1.0
2001-06-18,40.0,40.1,39.56,39.81,198000,20.0,20.05,19.78,19.905,396000,0.0,1.0
2001-06-19,40.7,41.87,39.9,39.9,180800,20.35,20.935,19.95,19.95,361600,0.0,1.0
2001-06-20,42.27,42.69,40.62,41.05,150900,21.135,21.345,20.31,20.525,301800,0.0,1.0
2001-06-21,41.1,42.19,41.1,42.0,135500,20.55,21.095,20.55,21.0,271000,0.0,1.0
2001-06-22,39.38,41.37,39.38,41.35,164800,19.69,20.685,19.69,20.675,329600,0.0,1.0
2001-06-25,40.93,40.99,39.05,40.14,123200,20.465,20.495,19.525,20.07,246400,0.0,1.0
2001-06-26,40.96,41.17,39.76,40.74,68600,20.48,20.585,19.88,20.37,137200,0.0,1.0
2001-06-27,42.91,43.93,41.0,41.33,170700,21.455,21.965,20.5,20.665,341400,0.0,1.0
2001-06-28,41.81,43.15,41.78,42.97,112300,20.905,21.575,20.89,21.485,224600,0.0,1.0
2001-06-29,47.0,47.0,41.7,41.95,169200,23.5,23.5,20.85,20.975,338400,0.0,1.0
2001-07-02,41.8,43.43,41.63,43.04,402000,20.9,21.715,20.815,21.52,804000,0.0,1.0
2001-07-03,43.75,44.45,41.5,41.6,106800,21.875,22.225,20.75,20.8,213600,0.0,1.0
2001-07-05,43.75,44.15,43.11,43.11,105800,21.875,22.075,21.555,21.555,211600,0.0,1.0
2001-07-06,43.19,44.0,43.0,43.76,96400,21.595,22.0,21.5,21.88,192800,0.0,1.0
2001-07-09,43.85,44.17,43.3,43.31,156700,21.925,22.085,21.65,21.655,313400,0.0,1.0
2001-07-10,42.8,45.05,42.27,44.0,89000,21.4,22.525,21.135,22.0,178000,0.0,1.0
2001-07-11,42.1,42.8,41.84,42.62,185100,21.05,21.4,20.92,21.31,370200,0.0,1.0
2001-07-12,44.1,44.9,42.45,42.45,204600,22.05,22.45,21.225,21.225,409200,0.0,1.0
2001-07-13,44.72,45.35,44.09,44.25,219100,22.36,22.675,22.045,22.125,438200,0.0,1.0
2001-07-16,44.53,45.3,44.53,44.93,145300,22.265,22.65,22.265,22.465,290600,0.0,1.0
2001-07-17,44.65,44.75,42.97,44.55,83000,22.325,22.375,21.485,22.275,166000,0.0,1.0
2001-07-18,43.4,44.63,43.36,44.4,137000,21.7,22.315,21.68,22.2,274000,0.0,1.0
2001-07-19,44.04,44.27,43.53,43.53,95400,22.02,22.135,21.765,21.765,190800,0.0,1.0
2001-07-20,41.67,44.11,41.67,44.02,82200,20.835,22.055,20.835,22.01,164400,0.0,1.0
2001-07-23,36.66,42.76,36.37,42.58,169800,18.33,21.38,18.185,21.29,339600,0.0,1.0
2001-07-24,34.75,36.5,34.05,36.0,351800,17.375,18.25,17.025,18.0,703600,0.0,1.0
2001-07-25,35.15,35.54,34.76,34.82,270500,17.575,17.77,17.38,17.41,541000,0.0,1.0
2001-07-26,34.35,35.25,33.39,35.25,244700,17.175,17.625,16.695,17.625,489400,0.0,1.0
2001-07-27,34.52,34.69,34.19,34.65,223000,17.26,17.345,17.095,17.325,446000,0.0,1.0
2001-07-30,34.4,34.78,33.2,34.61,141400,17.2,17.39,16.6,17.305,282800,0.0,1.0
2001-07-31,35.0,35.4,34.41,34.83,89700,17.5,17.7,17.205,17.415,179400,0.0,1.0
2001-08-01,36.28,36.6,34.89,34.89,150800,18.14,18.3,17.445,17.445,301600,0.0,1.0
2001-08-02,37.75,38.55,35.74,36.04,156900,18.875,19.275,17.87,18.02,313800,0.0,1.0
2001-08-03,38.81,39.58,37.5,38.21,154400,19.405,19.79,18.75,19.105,308800,0.0,1.0
2001-08-06,40.14,40.35,38.8,38.8,164600,20.07,20.175,19.4,19.4,329200,0.0,1.0
2001-08-07,39.0,40.9,38.66,40.14,215900,19.5,20.45,19.33,20.07,431800,0.0,1.0
2001-08-08,37.15,39.5,36.71,39.5,94100,18.575,19.75,18.355,19.75,188200,0.0,1.0
2001-08-09,39.46,39.59,36.95,37.0,89400,19.73,19.795,18.475,18.5,178800,0.0,1.0
2001-08-10,39.22,39.59,38.49,39.01,48100,19.61,19.795,19.245,19.505,96200,0.0,1.0
2001-08-13,40.1,40.51,38.13,38.53,45400,20.05,20.255,19.065,19.265,90800,0.0,1.0
2001-08-14,41.06,41.06,39.11,40.54,38900,20.53,20.53,19.555,20.27,77800,0.0,1.0
2001-08-15,40.42,41.89,40.16,41.2,60200,20.21,20.945,20.08,20.6,120400,0.0,1.0
2001-08-16,42.0,42.85,40.0,40.44,263300,21.0,21.425,20.0,20.22,526600,0.0,1.0
2001-08-17,41.1,43.0,40.85,42.14,106500,20.55,21.5,20.425,21.07,213000,0.0,1.0
2001-08-20,40.44,41.07,38.18,40.83,123000,20.22,20.535,19.09,20.415,246000,0.0,1.0
2001-08-21,40.46,41.12,40.36,40.72,89600,20.23,20.56,20.18,20.36,179200,0.0,1.0
2001-08-22,41.23,41.6,40.45,40.95,82300,20.615,20.8,20.225,20.475,164600,0.0,1.0
2001-08-23,40.5,41.85,40.27,41.0,68500,20.25,20.925,20.135,20.5,137000,0.0,1.0
2001-08-24,40.02,41.25,39.26,40.26,57900,20.01,20.625,19.63,20.13,115800,0.0,1.0
2001-08-27,38.19,40.0,38.19,40.0,93200,19.095,20.0,19.095,20.0,186400,0.0,1.0
2001-08-28,38.4,38.98,38.1,38.89,210800,19.2,19.49,19.05,19.445,421600,0.0,1.0
2001-08-29,39.01,39.71,38.66,38.75,197900,19.505,19.855,19.33,19.375,395800,0.0,1.0
2001-08-30,39.16,40.59,38.75,39.34,138700,19.58,20.295,19.375,19.67,277400,0.0,1.0
2001-08-31,39.69,39.8,38.7,39.45,92100,19.845,19.9,19.35,19.725,184200,0.0,1.0
2001-09-04,40.07,40.48,39.35,39.85,77600,20.035,20.24,19.675,19.925,155200,0.0,1.0
2001-09-05,42.02,42.02,40.19,40.25,91000,21.01,21.01,20.095,20.125,182000,0.0,1.0
2001-09-06,41.91,42.53,41.1,42.05,74000,20.955,21.265,20.55,21.025,148000,0.0,1.0
2001-09-07,40.98,42.41,40.98,41.96,60700,20.49,21.205,20.49,20.98,121400,0.0,1.0
2001-09-10,41.35,42.0,40.42,40.6,90700,20.675,21.0,20.21,20.3,181400,0.0,1.0
2001-09-17,50.47,51.43,42.94,42.95,959100,25.235,25.715,21.47,21.475,1918200,0.0,1.0
2001-09-18,51.85,52.9,49.3,50.12,604100,25.925,26.45,24.65,25.06,1208200,0.0,1.0
2001-09-19,52.15,52.42,50.88,52.0,398000,26.075,26.21,25.44,26.0,796000,0.0,1.0
2001-09-20,52.41,53.4,50.8,52.15,258000,26.205,26.7,25.4,26.075,516000,0.0,1.0
2001-09-21,50.56,51.95,48.5,51.37,476700,25.28,25.975,24.25,25.685,953400,0.0,1.0
2001-09-24,55.0,55.49,50.5,51.0,386900,27.5,27.745,25.25,25.5,773800,0.0,1.0
2001-09-25,55.4,56.8,54.35,54.35,746400,27.7,28.4,27.175,27.175,1492800,0.0,1.0
2001-09-26,54.9,55.95,54.38,55.43,296600,27.45,27.975,27.19,27.715,593200,0.0,1.0
2001-09-27,56.69,56.78,54.43,54.82,348300,28.345,28.39,27.215,27.41,696600,0.0,1.0
2001-09-28,54.66,56.85,54.5,56.5,327400,27.33,28.425,27.25,28.25,654800,0.0,1.0
2001-10-01,57.45,58.89,54.63,54.67,352700,28.725,29.445,27.315,27.335,705400,0.0,1.0
2001-10-02,58.5,59.32,56.95,56.96,326000,29.25,29.66,28.475,28.48,652000,0.0,1.0
2001-10-03,59.62,60.6,58.5,58.82,459900,29.81,30.3,29.25,29.41,919800,0.0,1.0
2001-10-04,59.91,60.79,59.18,60.53,248500,29.955,30.395,29.59,30.265,497000,0.0,1.0
2001-10-05,58.26,60.2,56.1,60.2,229800,29.13,30.1,28.05,30.1,459600,0.0,1.0
2001-10-08,58.4,59.84,57.75,59.01,184800,29.2,29.92,28.875,29.505,369600,0.0,1.0
2001-10-09,56.91,59.45,56.9,58.76,175600,28.455,29.725,28.45,29.38,351200,0.0,1.0
2001-10-10,58.5,58.5,56.3,57.0,245500,29.25,29.25,28.15,28.5,491000,0.0,1.0
2001-10-11,57.58,60.74,57.58,58.78,155800,28.79,30.37,28.79,29.39,311600,0.0,1.0
2001-10-12,55.25,57.9,51.6,57.9,575100,27.625,28.95,25.8,28.95,1150200,0.0,1.0
2001-10-15,52.25,55.0,52.0,52.5,260900,26.125,27.5,26.0,26.25,521800,0.0,1.0
2001-10-16,53.35,55.05,52.0,52.26,210800,26.675,27.525,26.0,26.13,421600,0.0,1.0
2001-10-17,53.0,55.62,52.71,53.72,143700,26.5,27.81,26.355,26.86,287400,0.0,1.0
2001-10-18,52.67,55.46,51.02,54.0,347200,26.335,27.73,25.51,27.0,694400,0.0,1.0
2001-10-19,54.1,54.59,52.0,52.81,184600,27.05,27.295,26.0,26.405,369200,0.0,1.0
2001-10-22,58.9,60.13,54.29,54.6,474300,29.45,30.065,27.145,27.3,948600,0.0,1.0
2001-10-23,59.28,61.5,59.08,60.08,504200,29.64,30.75,29.54,30.04,1008400,0.0,1.0
2001-10-24,59.07,60.3,58.0,60.01,97000,29.535,30.15,29.0,30.005,194000,0.0,1.0
2001-10-25,65.23,65.25,58.71,59.04,518700,32.615,32.625,29.355,29.52,1037400,0.0,1.0
2001-10-26,68.86,69.27,64.17,65.9,454100,34.43,34.635,32.085,32.95,908200,0.0,1.0
2001-10-29,66.0,69.0,65.67,68.15,371900,33.0,34.5,32.835,34.075,743800,0.0,1.0
2001-10-30,63.34,65.74,62.65,65.6,239600,31.67,32.87,31.325,32.8,479200,0.0,1.0
2001-10-31,62.21,66.25,62.11,63.31,204800,31.105,33.125,31.055,31.655,409600,0.0,1.0
2001-11-01,64.27,65.45,62.0,62.7,252300,32.135,32.725,31.0,31.35,504600,0.0,1.0
2001-11-02,64.9,67.23,63.61,64.1,410600,32.45,33.615,31.805,32.05,821200,0.0,1.0
2001-11-05,63.3,66.69,62.87,65.75,121300,31.65,33.345,31.435,32.875,242600,0.0,1.0
2001-11-06,67.43,67.66,62.25,63.17,189200,33.715,33.83,31.125,31.585,378400,0.0,1.0
2001-11-07,69.04,70.98,67.1,67.3,337000,34.52,35.49,33.55,33.65,674000,0.0,1.0
2001-11-08,68.9,70.55,68.32,70.46,316400,34.45,35.275,34.16,35.23,632800,0.0,1.0
2001-11-09,64.09,69.65,63.56,68.91,291400,32.045,34.825,31.78,34.455,582800,0.0,1.0
2001-11-12,64.02,65.18,59.9,64.6,370400,32.01,32.59,29.95,32.3,740800,0.0,1.0
2001-11-13,69.22,69.9,65.1,65.2,688400,34.61,34.95,32.55,32.6,1376800,0.0,1.0
2001-11-14,69.19,70.89,68.48,69.75,245800,34.595,35.445,34.24,34.875,491600,0.0,1.0
2001-11-15,66.3,69.1,64.3,68.65,799400,33.15,34.55,32.15,34.325,1598800,0.0,1.0
2001-11-16,63.99,66.2,62.86,65.85,417300,31.995,33.1,31.43,32.925,834600,0.0,1.0
2001-11-19,63.21,64.88,60.51,64.44,450800,31.605,32.44,30.255,32.22,901600,0.0,1.0
2001-11-20,66.11,67.2,62.33,62.75,577200,33.055,33.6,31.165,31.375,1154400,0.0,1.0
2001-11-21,65.27,65.99,63.95,65.23,105000,32.635,32.995,31.975,32.615,210000,0.0,1.0
2001-11-23,67.8,69.4,64.78,64.78,162500,33.9,34.7,32.39,32.39,325000,0.0,1.0
2001-11-26,69.85,71.2,68.51,68.99,456600,34.925,35.6,34.255,34.495,913200,0.0,1.0
2001-11-27,73.39,74.19,68.98,70.17,687000,36.695,37.095,34.49,35.085,1374000,0.0,1.0
2001-11-28,72.3,75.36,71.3,73.08,486500,36.15,37.68,35.65,36.54,973000,0.0,1.0
2001-11-29,74.19,75.11,72.35,72.54,333100,37.095,37.555,36.175,36.27,666200,0.0,1.0
2001-11-30,73.97,74.56,73.45,74.29,467100,36.985,37.28,36.725,37.145,934200,0.0,1.0
2001-12-03,73.29,74.1,71.9,73.95,308600,36.645,37.05,35.95,36.975,617200,0.0,1.0
2001-12-04,78.38,78.85,73.97,74.28,497600,39.19,39.425,36.985,37.14,995200,0.0,1.0
2001-12-05,78.47,81.19,78.39,78.95,531800,39.235,40.595,39.195,39.475,1063600,0.0,1.0
2001-12-06,78.76,80.72,75.55,80.72,385000,39.38,40.36,37.775,40.36,770000,0.0,1.0
2001-12-07,42.26,42.5,39.02,39.21,408100,42.26,42.5,39.02,39.21,408100,0.0,2.0
2001-12-10,40.17,43.2,40.0,42.52,672600,40.17,43.2,40.0,42.52,672600,0.0,1.0
2001-12-11,40.66,41.79,39.63,41.73,493000,40.66,41.79,39.63,41.73,493000,0.0,1.0
2001-12-12,40.04,42.0,39.2,42.0,981600,40.04,42.0,39.2,42.0,981600,0.0,1.0
2001-12-13,38.61,40.38,38.4,40.3,519700,38.61,40.38,38.4,40.3,519700,0.0,1.0
2001-12-14,39.18,39.82,38.03,38.61,392900,39.18,39.82,38.03,38.61,392900,0.0,1.0
2001-12-17,40.25,41.99,38.85,39.2,618400,40.25,41.99,38.85,39.2,618400,0.0,1.0
2001-12-18,40.63,42.19,40.27,42.02,536100,40.63,42.19,40.27,42.02,536100,0.0,1.0
2001-12-19,40.9,41.2,39.39,40.51,673400,40.9,41.2,39.39,40.51,673400,0.0,1.0
2001-12-20,39.9,41.2,38.75,40.45,364700,39.9,41.2,38.75,40.45,364700,0.0,1.0
2001-12-21,38.59,40.32,36.81,40.31,602400,38.59,40.32,36.81,40.31,602400,0.0,1.0
2001-12-24,38.11,39.3,37.5,38.74,126500,38.11,39.3,37.5,38.74,126500,0.0,1.0
2001-12-26,38.93,40.0,37.94,38.24,372500,38.93,40.0,37.94,38.24,372500,0.0,1.0
2001-12-27,41.65,42.14,38.95,38.96,805500,41.65,42.14,38.95,38.96,805500,0.0,1.0
2001-12-28,42.32,42.73,41.5,42.49,567400,42.32,42.73,41.5,42.49,567400,0.0,1.0
2001-12-31,39.49,43.5,39.0,43.21,859100,39.49,43.5,39.0,43.21,859100,0.0,1.0
2002-01-02,40.4,40.4,38.4,39.8,415000,40.4,40.4,38.4,39.8,415000,0.0,1.0
2002-01-03,39.47,41.59,39.47,40.79,496700,39.47,41.59,39.47,40.79,496700,0.0,1.0
2002-01-04,40.82,41.2,37.78,39.99,1164900,40.82,41.2,37.78,39.99,1164900,0.0,1.0
2002-01-07,41.98,42.48,41.5,42.0,549000,41.98,42.48,41.5,42.0,549000,0.0,1.0
2002-01-08,41.45,42.25,40.82,42.25,332000,41.45,42.25,40.82,42.25,332000,0.0,1.0
2002-01-09,41.12,42.99,41.0,41.45,402300,41.12,42.99,41.0,41.45,402300,0.0,1.0
2002-01-10,40.83,41.86,40.13,41.66,231400,40.83,41.86,40.13,41.66,231400,0.0,1.0
2002-01-11,40.49,40.71,39.36,40.11,368200,40.49,40.71,39.36,40.11,368200,0.0,1.0
2002-01-14,38.91,41.7,38.55,40.03,449600,38.91,41.7,38.55,40.03,449600,0.0,1.0
2002-01-15,34.46,39.6,33.75,39.05,2120300,34.46,39.6,33.75,39.05,2120300,0.0,1.0
2002-01-16,34.15,35.81,34.0,34.75,1223000,34.15,35.81,34.0,34.75,1223000,0.0,1.0
2002-01-17,33.55,35.2,33.16,34.58,929000,33.55,35.2,33.16,34.58,929000,0.0,1.0
2002-01-18,33.02,34.2,32.62,33.25,358600,33.02,34.2,32.62,33.25,358600,0.0,1.0
2002-01-22,33.98,34.01,30.8,33.51,1310500,33.98,34.01,30.8,33.51,1310500,0.0,1.0
2002-01-23,36.89,37.05,33.61,33.74,1166000,36.89,37.05,33.61,33.74,1166000,0.0,1.0
2002-01-24,36.71,38.5,36.1,37.14,878300,36.71,38.5,36.1,37.14,878300,0.0,1.0
2002-01-25,35.53,36.39,34.3,35.9,331200,35.53,36.39,34.3,35.9,331200,0.0,1.0
2002-01-28,36.6,36.6,35.0,36.01,288000,36.6,36.6,35.0,36.01,288000,0.0,1.0
2002-01-29,34.5,37.51,33.56,37.38,551000,34.5,37.51,33.56,37.38,551000,0.0,1.0
2002-01-30,35.9,36.69,33.37,34.26,650900,35.9,36.69,33.37,34.26,650900,0.0,1.0
2002-01-31,36.3,36.9,35.41,36.89,171600,36.3,36.9,35.41,36.89,171600,0.0,1.0
2002-02-01,36.94,40.0,35.95,36.01,960900,36.94,40.0,35.95,36.01,960900,0.0,1.0
2002-02-04,38.13,39.44,37.8,37.8,539200,38.13,39.44,37.8,37.8,539200,0.0,1.0
2002-02-05,40.42,40.7,37.59,38.26,785000,40.42,40.7,37.59,38.26,785000,0.0,1.0
2002-02-06,39.32,41.4,38.5,41.04,590500,39.32,41.4,38.5,41.04,590500,0.0,1.0
2002-02-07,37.54,39.55,36.17,39.16,450100,37.54,39.55,36.17,39.16,450100,0.0,1.0
2002-02-08,34.8,35.56,33.72,35.01,832000,34.8,35.56,33.72,35.01,832000,0.0,1.0
2002-02-11,36.0,36.29,34.31,34.75,328900,36.0,36.29,34.31,34.75,328900,0.0,1.0
2002-02-12,36.74,37.27,34.75,35.5,264400,36.74,37.27,34.75,35.5,264400,0.0,1.0
2002-02-13,36.56,37.19,36.18,37.01,158300,36.56,37.19,36.18,37.01,158300,0.0,1.0
2002-02-14,36.9,38.31,36.39,36.42,330900,36.9,38.31,36.39,36.42,330900,0.0,1.0
2002-02-15,36.81,37.5,35.86,37.1,277400,36.81,37.5,35.86,37.1,277400,0.0,1.0
2002-02-19,34.2,36.7,34.15,36.5,435800,34.2,36.7,34.15,36.5,435800,0.0,1.0
2002-02-20,35.12,35.21,33.8,34.35,284800,35.12,35.21,33.8,34.35,284800,0.0,1.0
2002-02-21,34.17,35.22,34.15,34.98,242600,34.17,35.22,34.15,34.98,242600,0.0,1.0
2002-02-22,34.72,35.38,33.9,34.27,187000,34.72,35.38,33.9,34.27,187000,0.0,1.0
2002-02-25,34.81,35.1,34.2,34.99,96200,34.81,35.1,34.2,34.99,96200,0.0,1.0
2002-02-26,35.3,35.9,34.48,35.0,201300,35.3,35.9,34.48,35.0,201300,0.0,1.0
2002-02-27,33.54,35.95,33.2,35.94,275100,33.54,35.95,33.2,35.94,275100,0.0,1.0
2002-02-28,33.95,34.59,33.22,33.46,217800,33.95,34.59,33.22,33.46,217800,0.0,1.0
2002-03-01,34.08,34.4,33.0,33.9,350600,34.08,34.4,33.0,33.9,350600,0.0,1.0
2002-03-04,37.0,37.54,33.6,35.1,646300,37.0,37.54,33.6,35.1,646300,0.0,1.0
2002-03-05,35.92,37.65,35.67,37.48,533100,35.92,37.65,35.67,37.48,533100,0.0,1.0
2002-03-06,36.16,36.5,35.01,35.5,406000,36.16,36.5,35.01,35.5,406000,0.0,1.0
2002-03-07,35.66,37.0,35.35,36.69,680100,35.66,37.0,35.35,36.69,680100,0.0,1.0
2002-03-08,35.05,36.56,35.01,36.33,2453800,35.05,36.56,35.01,36.33,2453800,0.0,1.0
2002-03-11,37.45,37.99,35.35,35.83,1143000,37.45,37.99,35.35,35.83,1143000,0.0,1.0
2002-03-12,36.79,37.35,36.08,37.0,764100,36.79,37.35,36.08,37.0,764100,0.0,1.0
2002-03-13,36.65,37.46,36.3,36.71,583000,36.65,37.46,36.3,36.71,583000,0.0,1.0
2002-03-14,35.31,36.97,35.14,36.81,654800,35.31,36.97,35.14,36.81,654800,0.0,1.0
2002-03-15,36.05,36.45,35.1,35.1,510800,36.05,36.45,35.1,35.1,510800,0.0,1.0
2002-03-18,36.12,36.82,35.51,35.82,531900,36.12,36.82,35.51,35.82,531900,0.0,1.0
2002-03-19,36.55,36.59,35.71,36.09,381600,36.55,36.59,35.71,36.09,381600,0.0,1.0
2002-03-20,36.18,36.5,35.46,36.35,249500,36.18,36.5,35.46,36.35,249500,0.0,1.0
2002-03-21,36.07,36.68,35.51,36.0,323100,36.07,36.68,35.51,36.0,323100,0.0,1.0
2002-03-22,35.4,36.43,35.35,35.97,210700,35.4,36.43,35.35,35.97,210700,0.0,1.0
2002-03-25,34.0,35.59,33.3,35.58,736500,34.0,35.59,33.3,35.58,736500,0.0,1.0
2002-03-26,33.89,34.89,33.66,34.2,546600,33.89,34.89,33.66,34.2,546600,0.0,1.0
2002-03-27,34.02,34.38,32.98,33.87,677300,34.02,34.38,32.98,33.87,677300,0.0,1.0
2002-03-28,35.11,35.23,34.11,34.26,332400,35.11,35.23,34.11,34.26,332400,0.0,1.0
2002-04-01,38.18,38.58,35.25,35.39,1100000,38.18,38.58,35.25,35.39,1100000,0.0,1.0
2002-04-02,36.99,38.5,36.55,37.77,645800,36.99,38.5,36.55,37.77,645800,0.0,1.0
2002-04-03,36.6,37.49,35.93,37.12,614800,36.6,37.49,35.93,37.12,614800,0.0,1.0
2002-04-04,37.62,38.17,36.5,36.7,599400,37.62,38.17,36.5,36.7,599400,0.0,1.0
2002-04-05,36.3,38.25,36.3,37.65,351700,36.3,38.25,36.3,37.65,351700,0.0,1.0
2002-04-08,37.18,37.92,35.35,36.3,279900,37.18,37.92,35.35,36.3,279900,0.0,1.0
2002-04-09,36.3,37.3,35.8,37.16,507500,36.3,37.3,35.8,37.16,507500,0.0,1.0
2002-04-10,36.19,37.45,35.6,36.29,710300,36.19,37.45,35.6,36.29,710300,0.0,1.0
2002-04-11,35.59,36.37,35.41,36.19,409500,35.59,36.37,35.41,36.19,409500,0.0,1.0
2002-04-12,36.7,36.75,35.49,35.81,527000,36.7,36.75,35.49,35.81,527000,0.0,1.0
2002-04-15,38.01,38.34,36.5,36.73,638400,38.01,38.34,36.5,36.73,638400,0.0,1.0
2002-04-16,39.94,40.45,38.25,38.36,1175500,39.94,40.45,38.25,38.36,1175500,0.0,1.0
2002-04-17,38.65,40.63,38.53,40.26,423000,38.65,40.63,38.53,40.26,423000,0.0,1.0
2002-04-18,40.0,40.0,37.66,39.7,362700,40.0,40.0,37.66,39.7,362700,0.0,1.0
2002-04-19,39.77,40.05,39.01,40.0,204300,39.77,40.05,39.01,40.0,204300,0.0,1.0
2002-04-22,40.49,40.52,38.72,39.51,376900,40.49,40.52,38.72,39.51,376900,0.0,1.0
2002-04-23,32.0,35.21,30.8,34.29,9114200,32.0,35.21,30.8,34.29,9114200,0.0,1.0
2002-04-24,32.23,33.35,31.15,31.8,1775500,32.23,33.35,31.15,31.8,1775500,0.0,1.0
2002-04-25,30.69,32.5,28.62,32.3,1999300,30.69,32.5,28.62,32.3,1999300,0.0,1.0
2002-04-26,29.25,30.7,28.6,30.25,1496300,29.25,30.7,28.6,30.25,1496300,0.0,1.0
2002-04-29,29.5,31.24,27.69,30.11,1128600,29.5,31.24,27.69,30.11,1128600,0.0,1.0
2002-04-30,30.17,30.78,29.5,29.71,649400,30.17,30.78,29.5,29.71,649400,0.0,1.0
2002-05-01,29.55,30.4,29.15,30.18,617600,29.55,30.4,29.15,30.18,617600,0.0,1.0
2002-05-02,28.45,29.36,27.43,27.74,653000,28.45,29.36,27.43,27.74,653000,0.0,1.0
2002-05-03,29.57,30.05,27.95,27.98,564800,29.57,30.05,27.95,27.98,564800,0.0,1.0
2002-05-06,28.96,29.46,28.75,28.76,661600,28.96,29.46,28.75,28.76,661600,0.0,1.0
2002-05-07,29.42,30.21,28.74,28.99,398400,29.42,30.21,28.74,28.99,398400,0.0,1.0
2002-05-08,31.18,31.65,29.8,29.81,649600,31.18,31.65,29.8,29.81,649600,0.0,1.0
2002-05-09,31.92,32.55,31.25,31.26,812400,31.92,32.55,31.25,31.26,812400,0.0,1.0
2002-05-10,31.86,32.5,31.38,32.1,428600,31.86,32.5,31.38,32.1,428600,0.0,1.0
2002-05-13,32.5,33.0,31.0,31.52,370400,32.5,33.0,31.0,31.52,370400,0.0,1.0
2002-05-14,33.32,33.6,32.81,32.87,504500,33.32,33.6,32.81,32.87,504500,0.0,1.0
2002-05-15,33.54,33.61,32.6,33.21,431000,33.54,33.61,32.6,33.21,431000,0.0,1.0
2002-05-16,31.95,33.57,31.55,33.0,804600,31.95,33.57,31.55,33.0,804600,0.0,1.0
2002-05-17,32.09,32.9,31.75,32.01,383900,32.09,32.9,31.75,32.01,383900,0.0,1.0
2002-05-20,31.17,31.6,30.95,31.6,319100,31.17,31.6,30.95,31.6,319100,0.0,1.0
2002-05-21,30.64,31.29,30.5,31.03,242000,30.64,31.29,30.5,31.03,242000,0.0,1.0
2002-05-22,30.47,31.05,29.82,30.29,298200,30.47,31.05,29.82,30.29,298200,0.0,1.0
2002-05-23,31.12,31.18,30.09,30.95,238000,31.12,31.18,30.09,30.95,238000,0.0,1.0
2002-05-24,31.16,31.9,30.9,30.91,270400,31.16,31.9,30.9,30.91,270400,0.0,1.0
2002-05-28,29.55,31.06,29.35,31.0,555800,29.55,31.06,29.35,31.0,555800,0.0,1.0
2002-05-29,29.58,30.09,29.29,29.35,223500,29.58,30.09,29.29,29.35,223500,0.0,1.0
2002-05-30,32.86,33.07,30.46,30.52,1493900,32.86,33.07,30.46,30.52,1493900,0.0,1.0
2002-05-31,33.68,34.3,32.74,32.75,587000,33.68,34.3,32.74,32.75,587000,0.0,1.0
2002-06-03,33.3,34.35,33.29,34.24,287800,33.3,34.35,33.29,34.24,287800,0.0,1.0
2002-06-04,33.39,33.5,31.76,33.07,413500,33.39,33.5,31.76,33.07,413500,0.0,1.0
2002-06-05,33.95,34.25,33.01,33.46,594400,33.95,34.25,33.01,33.46,594400,0.0,1.0
2002-06-06,33.26,34.05,33.11,33.95,256900,33.26,34.05,33.11,33.95,256900,0.0,1.0
2002-06-07,32.69,33.0,31.85,33.0,248400,32.69,33.0,31.85,33.0,248400,0.0,1.0
2002-06-10,32.65,33.84,32.06,32.5,520100,32.65,33.84,32.06,32.5,520100,0.0,1.0
2002-06-11,33.07,33.7,32.43,32.65,317300,33.07,33.7,32.43,32.65,317300,0.0,1.0
2002-06-12,33.17,33.67,32.58,33.35,277000,33.17,33.67,32.58,33.35,277000,0.0,1.0
2002-06-13,33.56,34.75,32.65,33.17,464300,33.56,34.75,32.65,33.17,464300,0.0,1.0
2002-06-14,33.64,33.79,32.51,33.45,251400,33.64,33.79,32.51,33.45,251400,0.0,1.0
2002-06-17,34.43,35.0,33.35,33.61,460700,34.43,35.0,33.35,33.61,460700,0.0,1.0
2002-06-18,35.0,35.44,34.06,34.42,326900,35.0,35.44,34.06,34.42,326900,0.0,1.0
2002-06-19,36.68,36.74,34.63,35.0,639200,36.68,36.74,34.63,35.0,639200,0.0,1.0
2002-06-20,36.84,38.4,36.81,37.22,1285700,36.84,38.4,36.81,37.22,1285700,0.0,1.0
2002-06-21,36.51,37.29,35.74,36.6,472900,36.51,37.29,35.74,36.6,472900,0.0,1.0
2002-06-24,37.43,38.05,35.45,36.47,555800,37.43,38.05,35.45,36.47,555800,0.0,1.0
2002-06-25,35.92,38.22,35.33,38.0,676200,35.92,38.22,35.33,38.0,676200,0.0,1.0
2002-06-26,36.37,36.48,33.74,35.2,610400,36.37,36.48,33.74,35.2,610400,0.0,1.0
2002-06-27,37.03,37.55,36.03,36.39,508200,37.03,37.55,36.03,36.39,508200,0.0,1.0
2002-06-28,38.19,38.54,36.43,36.9,849800,38.19,38.54,36.43,36.9,849800,0.0,1.0
2002-07-01,36.13,38.49,35.43,38.49,499400,36.13,38.49,35.43,38.49,499400,0.0,1.0
2002-07-02,34.8,36.16,34.05,36.15,498300,34.8,36.16,34.05,36.15,498300,0.0,1.0
2002-07-03,37.1,37.52,34.26,34.88,414500,37.1,37.52,34.26,34.88,414500,0.0,1.0
2002-07-05,38.01,38.28,37.19,37.2,148300,38.01,38.28,37.19,37.2,148300,0.0,1.0
2002-07-08,37.7,38.49,37.0,37.69,411700,37.7,38.49,37.0,37.69,411700,0.0,1.0
2002-07-09,37.85,38.0,37.1,37.15,382500,37.85,38.0,37.1,37.15,382500,0.0,1.0
2002-07-10,38.01,38.5,37.15,37.71,407500,38.01,38.5,37.15,37.71,407500,0.0,1.0
2002-07-11,37.05,37.71,35.2,37.6,562900,37.05,37.71,35.2,37.6,562900,0.0,1.0
2002-07-12,36.78,37.73,36.48,36.65,492300,36.78,37.73,36.48,36.65,492300,0.0,1.0
2002-07-15,35.33,37.12,33.7,36.4,775200,35.33,37.12,33.7,36.4,775200,0.0,1.0
2002-07-16,35.09,36.36,34.67,34.71,666900,35.09,36.36,34.67,34.71,666900,0.0,1.0
2002-07-17,35.75,36.4,33.82,36.05,596000,35.75,36.4,33.82,36.05,596000,0.0,1.0
2002-07-18,34.0,35.8,33.05,35.68,446600,34.0,35.8,33.05,35.68,446600,0.0,1.0
2002-07-19,32.06,33.5,31.65,33.5,571400,32.06,33.5,31.65,33.5,571400,0.0,1.0
2002-07-22,30.29,31.8,29.22,31.8,1073200,30.29,31.8,29.22,31.8,1073200,0.0,1.0
2002-07-23,30.96,31.6,30.3,30.46,419300,30.96,31.6,30.3,30.46,419300,0.0,1.0
2002-07-24,32.37,32.81,28.7,30.1,681900,32.37,32.81,28.7,30.1,681900,0.0,1.0
2002-07-25,32.33,33.11,31.0,32.08,524800,32.33,33.11,31.0,32.08,524800,0.0,1.0
2002-07-26,31.72,32.73,30.31,32.03,328600,31.72,32.73,30.31,32.03,328600,0.0,1.0
2002-07-29,33.84,34.26,31.91,31.96,452000,33.84,34.26,31.91,31.96,452000,0.0,1.0
2002-07-30,34.99,35.5,33.25,33.77,436200,34.99,35.5,33.25,33.77,436200,0.0,1.0
2002-07-31,34.28,35.3,33.23,34.89,349800,34.28,35.3,33.23,34.89,349800,0.0,1.0
2002-08-01,34.54,34.84,33.14,33.9,234200,34.54,34.84,33.14,33.9,234200,0.0,1.0
2002-08-02,31.58,34.9,31.29,34.89,623900,31.58,34.9,31.29,34.89,623900,0.0,1.0
2002-08-05,27.49,31.23,27.45,30.78,1675200,27.49,31.23,27.45,30.78,1675200,0.0,1.0
2002-08-06,30.26,30.31,28.2,28.61,922600,30.26,30.31,28.2,28.61,922600,0.0,1.0
2002-08-07,31.75,31.92,30.25,30.4,673900,31.75,31.92,30.25,30.4,673900,0.0,1.0
2002-08-08,33.25,33.34,30.89,31.5,516500,33.25,33.34,30.89,31.5,516500,0.0,1.0
2002-08-09,32.1,33.04,32.03,32.81,398000,32.1,33.04,32.03,32.81,398000,0.0,1.0
2002-08-12,32.57,32.85,31.31,32.0,257700,32.57,32.85,31.31,32.0,257700,0.0,1.0
2002-08-13,32.75,34.31,32.58,32.92,852200,32.75,34.31,32.58,32.92,852200,0.0,1.0
2002-08-14,32.75,33.95,31.5,33.91,999800,32.75,33.95,31.5,33.91,999800,0.0,1.0
2002-08-15,33.88,34.55,32.76,32.78,516900,33.88,34.55,32.76,32.78,516900,0.0,1.0
2002-08-16,35.05,35.15,33.85,33.88,287500,35.05,35.15,33.85,33.88,287500,0.0,1.0
2002-08-19,38.09,38.2,35.0,35.01,817800,38.09,38.2,35.0,35.01,817800,0.0,1.0
2002-08-20,36.89,38.0,36.7,37.99,458800,36.89,38.0,36.7,37.99,458800,0.0,1.0
2002-08-21,36.94,37.55,36.6,36.89,259400,36.94,37.55,36.6,36.89,259400,0.0,1.0
2002-08-22,37.91,38.2,36.95,36.97,259800,37.91,38.2,36.95,36.97,259800,0.0,1.0
2002-08-23,37.75,38.1,37.55,37.85,275100,37.75,38.1,37.55,37.85,275100,0.0,1.0
2002-08-26,39.35,39.48,37.8,37.8,442600,39.35,39.48,37.8,37.8,442600,0.0,1.0
2002-08-27,36.65,39.84,36.65,39.35,508000,36.65,39.84,36.65,39.35,508000,0.0,1.0
2002-08-28,35.61,36.65,35.05,36.65,518800,35.61,36.65,35.05,36.65,518800,0.0,1.0
2002-08-29,38.45,38.5,35.35,35.56,505300,38.45,38.5,35.35,35.56,505300,0.0,1.0
2002-08-30,37.25,38.6,37.25,38.42,243100,37.25,38.6,37.25,38.42,243100,0.0,1.0
2002-09-03,35.76,37.3,35.0,37.0,366300,35.76,37.3,35.0,37.0,366300,0.0,1.0
2002-09-04,35.69,35.9,34.95,35.3,357200,35.69,35.9,34.95,35.3,357200,0.0,1.0
2002-09-05,34.61,35.7,34.44,35.69,300200,34.61,35.7,34.44,35.69,300200,0.0,1.0
2002-09-06,35.77,36.05,34.85,34.85,260000,35.77,36.05,34.85,34.85,260000,0.0,1.0
2002-09-09,35.4,35.75,34.82,35.74,382900,35.4,35.75,34.82,35.74,382900,0.0,1.0
2002-09-10,36.94,36.95,35.5,35.5,394500,36.94,36.95,35.5,35.5,394500,0.0,1.0
2002-09-11,36.83,37.5,36.83,37.1,195300,36.83,37.5,36.83,37.1,195300,0.0,1.0
2002-09-12,36.4,36.84,35.9,36.84,251500,36.4,36.84,35.9,36.84,251500,0.0,1.0
2002-09-13,36.6,36.7,35.85,36.25,130800,36.6,36.7,35.85,36.25,130800,0.0,1.0
2002-09-16,36.85,37.41,36.6,36.6,223500,36.85,37.41,36.6,36.6,223500,0.0,1.0
2002-09-17,36.11,36.74,35.5,36.65,246800,36.11,36.74,35.5,36.65,246800,0.0,1.0
2002-09-18,35.67,36.06,35.11,35.95,208800,35.67,36.06,35.11,35.95,208800,0.0,1.0
2002-09-19,32.95,34.95,32.2,34.7,534000,32.95,34.95,32.2,34.7,534000,0.0,1.0
2002-09-20,33.6,33.6,32.42,32.8,317900,33.6,33.6,32.42,32.8,317900,0.0,1.0
2002-09-23,33.23,33.51,33.0,33.5,285500,33.23,33.51,33.0,33.5,285500,0.0,1.0
2002-09-24,34.01,34.01,32.28,33.23,509000,34.01,34.01,32.28,33.23,509000,0.0,1.0
2002-09-25,34.8,35.01,34.4,34.6,381100,34.8,35.01,34.4,34.6,381100,0.0,1.0
2002-09-26,34.46,35.0,34.36,34.86,312700,34.46,35.0,34.36,34.86,312700,0.0,1.0
2002-09-27,34.95,35.55,34.4,34.45,285800,34.95,35.55,34.4,34.45,285800,0.0,1.0
2002-09-30,35.45,35.6,34.24,34.9,241800,35.45,35.6,34.24,34.9,241800,0.0,1.0
2002-10-01,36.31,36.95,35.05,35.05,381700,36.31,36.95,35.05,35.05,381700,0.0,1.0
2002-10-02,36.49,36.74,35.8,36.31,314300,36.49,36.74,35.8,36.31,314300,0.0,1.0
2002-10-03,36.31,37.55,36.28,36.55,282500,36.31,37.55,36.28,36.55,282500,0.0,1.0
2002-10-04,34.63,36.35,34.31,36.31,240900,34.63,36.35,34.31,36.31,240900,0.0,1.0
2002-10-07,32.56,34.6,32.55,34.4,331800,32.56,34.6,32.55,34.4,331800,0.0,1.0
2002-10-08,34.7,34.94,32.75,32.75,333500,34.7,34.94,32.75,32.75,333500,0.0,1.0
2002-10-09,33.15,34.65,33.15,34.6,415100,33.15,34.65,33.15,34.6,415100,0.0,1.0
2002-10-10,35.02,36.0,33.15,33.15,345300,35.02,36.0,33.15,33.15,345300,0.0,1.0
2002-10-11,36.3,37.82,35.41,35.45,329600,36.3,37.82,35.41,35.45,329600,0.0,1.0
2002-10-14,37.2,37.26,35.6,36.31,273900,37.2,37.26,35.6,36.31,273900,0.0,1.0
2002-10-15,38.46,38.8,37.8,37.8,374100,38.46,38.8,37.8,37.8,374100,0.0,1.0
2002-10-16,37.4,38.0,37.1,37.98,224900,37.4,38.0,37.1,37.98,224900,0.0,1.0
2002-10-17,38.15,38.5,37.8,37.9,337000,38.15,38.5,37.8,37.9,337000,0.0,1.0
2002-10-18,37.91,38.45,37.61,38.16,352400,37.91,38.45,37.61,38.16,352400,0.0,1.0
2002-10-21,38.58,38.58,37.35,37.8,359600,38.58,38.58,37.35,37.8,359600,0.0,1.0
2002-10-22,38.7,39.36,37.85,38.85,727700,38.7,39.36,37.85,38.85,727700,0.0,1.0
2002-10-23,38.45,38.5,36.4,38.0,456600,38.45,38.5,36.4,38.0,456600,0.0,1.0
2002-10-24,39.3,39.85,38.65,38.65,326700,39.3,39.85,38.65,38.65,326700,0.0,1.0
2002-10-25,39.91,40.0,38.82,39.33,276400,39.91,40.0,38.82,39.33,276400,0.0,1.0
2002-10-28,38.89,40.15,38.26,40.0,319500,38.89,40.15,38.26,40.0,319500,0.0,1.0
2002-10-29,39.55,39.8,38.2,38.9,324200,39.55,39.8,38.2,38.9,324200,0.0,1.0
2002-10-30,41.94,43.1,39.73,39.75,723000,41.94,43.1,39.73,39.75,723000,0.0,1.0
2002-10-31,40.91,42.95,40.76,42.3,580000,40.91,42.95,40.76,42.3,580000,0.0,1.0
2002-11-01,41.29,41.5,40.47,40.87,368900,41.29,41.5,40.47,40.87,368900,0.0,1.0
2002-11-04,40.78,42.35,40.78,41.75,471700,40.78,42.35,40.78,41.75,471700,0.0,1.0
2002-11-05,40.5,41.0,39.7,40.79,271600,40.5,41.0,39.7,40.79,271600,0.0,1.0
2002-11-06,42.0,42.55,41.0,41.0,460700,42.0,42.55,41.0,41.0,460700,0.0,1.0
2002-11-07,41.26,41.8,40.55,41.5,343500,41.26,41.8,40.55,41.5,343500,0.0,1.0
2002-11-08,40.66,42.0,40.43,41.2,304300,40.66,42.0,40.43,41.2,304300,0.0,1.0
2002-11-11,38.95,40.75,38.95,40.58,318600,38.95,40.75,38.95,40.58,318600,0.0,1.0
2002-11-12,39.77,40.0,38.75,38.95,376000,39.77,40.0,38.75,38.95,376000,0.0,1.0
2002-11-13,40.15,40.37,39.6,39.8,207800,40.15,40.37,39.6,39.8,207800,0.0,1.0
2002-11-14,40.27,42.0,39.6,40.6,578300,40.27,42.0,39.6,40.6,578300,0.0,1.0
2002-11-15,38.53,40.3,38.2,40.3,868200,38.53,40.3,38.2,40.3,868200,0.0,1.0
2002-11-18,37.69,39.2,37.52,38.78,474600,37.69,39.2,37.52,38.78,474600,0.0,1.0
2002-11-19,36.83,38.11,36.68,37.84,412400,36.83,38.11,36.68,37.84,412400,0.0,1.0
2002-11-20,36.92,37.41,36.6,36.85,374100,36.92,37.41,36.6,36.85,374100,0.0,1.0
2002-11-21,38.68,39.93,37.54,37.55,639500,38.68,39.93,37.54,37.55,639500,0.0,1.0
2002-11-22,38.4,39.5,38.25,38.75,634500,38.4,39.5,38.25,38.75,634500,0.0,1.0
2002-11-25,38.82,38.82,37.51,38.4,320100,38.82,38.82,37.51,38.4,320100,0.0,1.0
2002-11-26,38.93,39.42,38.5,38.82,317100,38.93,39.42,38.5,38.82,317100,0.0,1.0
2002-11-27,38.99,39.25,38.19,39.0,425600,38.99,39.25,38.19,39.0,425600,0.0,1.0
2002-11-29,38.2,38.99,38.1,38.99,81600,38.2,38.99,38.1,38.99,81600,0.0,1.0
2002-12-02,37.71,38.65,36.75,38.2,365500,37.71,38.65,36.75,38.2,365500,0.0,1.0
2002-12-03,35.84,37.73,35.71,37.73,441900,35.84,37.73,35.71,37.73,441900,0.0,1.0
2002-12-04,35.8,36.07,34.6,35.5,548300,35.8,36.07,34.6,35.5,548300,0.0,1.0
2002-12-05,35.88,36.07,35.1,35.87,258200,35.88,36.07,35.1,35.87,258200,0.0,1.0
2002-12-06,36.77,36.85,35.35,35.65,249100,36.77,36.85,35.35,35.65,249100,0.0,1.0
2002-12-09,35.2,36.77,35.2,36.76,240400,35.2,36.77,35.2,36.76,240400,0.0,1.0
2002-12-10,34.98,35.55,34.5,35.25,448300,34.98,35.55,34.5,35.25,448300,0.0,1.0
2002-12-11,35.2,35.4,34.56,35.1,441200,35.2,35.4,34.56,35.1,441200,0.0,1.0
2002-12-12,35.32,35.65,34.7,35.25,268900,35.32,35.65,34.7,35.25,268900,0.0,1.0
2002-12-13,35.09,35.38,34.95,35.25,191100,35.09,35.38,34.95,35.25,191100,0.0,1.0
2002-12-16,35.38,35.65,34.9,35.08,322900,35.38,35.65,34.9,35.08,322900,0.0,1.0
2002-12-17,34.95,35.55,34.64,35.4,193300,34.95,35.55,34.64,35.4,193300,0.0,1.0
2002-12-18,33.8,34.96,33.52,34.95,235900,33.8,34.96,33.52,34.95,235900,0.0,1.0
2002-12-19,33.94,34.61,33.55,33.86,245100,33.94,34.61,33.55,33.86,245100,0.0,1.0
2002-12-20,34.4,34.6,33.86,34.25,190300,34.4,34.6,33.86,34.25,190300,0.0,1.0
2002-12-23,34.37,34.89,34.0,34.25,147100,34.37,34.89,34.0,34.25,147100,0.0,1.0
2002-12-24,34.72,34.87,34.35,34.35,150500,34.72,34.87,34.35,34.35,150500,0.0,1.0
2002-12-26,35.04,35.8,34.85,34.85,187000,35.04,35.8,34.85,34.85,187000,0.0,1.0
2002-12-27,35.07,35.25,34.59,35.1,200800,35.07,35.25,34.59,35.1,200800,0.0,1.0
2002-12-30,35.05,35.48,34.85,35.17,249500,35.05,35.48,34.85,35.17,249500,0.0,1.0
2002-12-31,35.64,36.39,35.25,35.25,368900,35.64,36.39,35.25,35.25,368900,0.0,1.0
2003-01-02,36.67,36.95,35.28,36.0,377400,36.67,36.95,35.28,36.0,377400,0.0,1.0
2003-01-03,37.26,37.5,36.77,37.0,311700,37.26,37.5,36.77,37.0,311700,0.0,1.0
2003-01-06,37.28,37.86,37.27,37.46,466200,37.28,37.86,37.27,37.46,466200,0.0,1.0
2003-01-07,36.68,37.42,36.4,37.3,288600,36.68,37.42,36.4,37.3,288600,0.0,1.0
2003-01-08,36.06,36.62,35.82,36.58,197800,36.06,36.62,35.82,36.58,197800,0.0,1.0
2003-01-09,35.85,36.49,35.81,36.2,279100,35.85,36.49,35.81,36.2,279100,0.0,1.0
2003-01-10,35.09,35.86,34.12,35.86,421800,35.09,35.86,34.12,35.86,421800,0.0,1.0
2003-01-13,35.31,35.56,35.15,35.45,259800,35.31,35.56,35.15,35.45,259800,0.0,1.0
2003-01-14,36.7,36.75,35.56,35.56,480100,36.7,36.75,35.56,35.56,480100,0.0,1.0
2003-01-15,35.83,36.9,35.5,36.9,340100,35.83,36.9,35.5,36.9,340100,0.0,1.0
2003-01-16,36.1,36.88,35.86,35.86,318700,36.1,36.88,35.86,35.86,318700,0.0,1.0
2003-01-17,36.2,36.5,35.8,36.05,413900,36.2,36.5,35.8,36.05,413900,0.0,1.0
2003-01-21,34.88,36.75,34.66,36.35,361000,34.88,36.75,34.66,36.35,361000,0.0,1.0
2003-01-22,35.62,35.62,34.15,34.6,246600,35.62,35.62,34.15,34.6,246600,0.0,1.0
2003-01-23,37.35,37.59,36.2,36.2,632200,37.35,37.59,36.2,36.2,632200,0.0,1.0
2003-01-24,37.21,38.2,36.4,37.6,661200,37.21,38.2,36.4,37.6,661200,0.0,1.0
2003-01-27,36.95,37.6,36.85,37.2,239000,36.95,37.6,36.85,37.2,239000,0.0,1.0
2003-01-28,37.3,37.35,36.6,37.04,378100,37.3,37.35,36.6,37.04,378100,0.0,1.0
2003-01-29,37.21,37.29,36.6,37.15,171200,37.21,37.29,36.6,37.15,171200,0.0,1.0
2003-01-30,37.04,37.47,36.95,37.25,164900,37.04,37.47,36.95,37.25,164900,0.0,1.0
2003-01-31,37.58,37.79,36.65,36.95,117600,37.58,37.79,36.65,36.95,117600,0.0,1.0
2003-02-03,36.95,37.7,36.85,37.63,112000,36.95,37.7,36.85,37.63,112000,0.0,1.0
2003-02-04,37.43,37.56,36.93,36.95,153400,37.43,37.56,36.93,36.95,153400,0.0,1.0
2003-02-05,37.7,38.02,37.33,37.41,242500,37.7,38.02,37.33,37.41,242500,0.0,1.0
2003-02-06,37.68,37.95,37.61,37.7,280800,37.68,37.95,37.61,37.7,280800,0.0,1.0
2003-02-07,36.79,37.66,36.79,37.48,197300,36.79,37.66,36.79,37.48,197300,0.0,1.0
2003-02-10,36.62,36.87,35.96,36.79,151000,36.62,36.87,35.96,36.79,151000,0.0,1.0
2003-02-11,36.04,36.55,35.79,36.55,220700,36.04,36.55,35.79,36.55,220700,0.0,1.0
2003-02-12,34.28,35.73,33.85,35.7,971200,34.28,35.73,33.85,35.7,971200,0.0,1.0
2003-02-13,33.22,34.44,32.32,34.29,1065100,33.22,34.44,32.32,34.29,1065100,0.0,1.0
2003-02-14,35.65,35.65,33.22,33.22,794200,35.65,35.65,33.22,33.22,794200,0.0,1.0
2003-02-18,35.69,35.9,35.05,35.7,280200,35.69,35.9,35.05,35.7,280200,0.0,1.0
2003-02-19,35.41,35.7,35.15,35.7,249200,35.41,35.7,35.15,35.7,249200,0.0,1.0
2003-02-20,35.3,35.58,35.08,35.51,325300,35.3,35.58,35.08,35.51,325300,0.0,1.0
2003-02-21,35.5,35.7,34.94,35.3,287900,35.5,35.7,34.94,35.3,287900,0.0,1.0
2003-02-24,34.49,35.5,34.35,35.5,299700,34.49,35.5,34.35,35.5,299700,0.0,1.0
2003-02-25,34.5,34.5,33.72,34.42,465700,34.5,34.5,33.72,34.42,465700,0.0,1.0
2003-02-26,34.61,34.74,34.29,34.5,136800,34.61,34.74,34.29,34.5,136800,0.0,1.0
2003-02-27,34.3,34.73,34.3,34.68,299300,34.3,34.73,34.3,34.68,299300,0.0,1.0
2003-02-28,33.87,34.44,33.35,34.35,406300,33.87,34.44,33.35,34.35,406300,0.0,1.0
2003-03-03,32.88,33.87,32.11,33.87,628000,32.88,33.87,32.11,33.87,628000,0.0,1.0
2003-03-04,32.9,33.64,32.75,32.88,247600,32.9,33.64,32.75,32.88,247600,0.0,1.0
2003-03-05,31.74,32.71,31.26,32.7,700300,31.74,32.71,31.26,32.7,700300,0.0,1.0
2003-03-06,31.85,31.85,31.35,31.7,648500,31.85,31.85,31.35,31.7,648500,0.0,1.0
2003-03-07,30.94,31.73,30.6,31.72,611400,30.94,31.73,30.6,31.72,611400,0.0,1.0
2003-03-10,30.54,31.52,30.2,31.0,858300,30.54,31.52,30.2,31.0,858300,0.0,1.0
2003-03-11,30.4,30.6,30.2,30.6,332200,30.4,30.6,30.2,30.6,332200,0.0,1.0
2003-03-12,30.0,30.6,29.81,30.3,502800,30.0,30.6,29.81,30.3,502800,0.0,1.0
2003-03-13,31.13,31.13,30.25,30.25,542800,31.13,31.13,30.25,30.25,542800,0.0,1.0
2003-03-14,31.57,31.91,31.15,31.3,408600,31.57,31.91,31.15,31.3,408600,0.0,1.0
2003-03-17,30.75,31.71,30.0,31.58,983400,30.75,31.71,30.0,31.58,983400,0.0,1.0
2003-03-18,30.16,30.85,29.95,30.85,658000,30.16,30.85,29.95,30.85,658000,0.0,1.0
2003-03-19,31.55,31.55,30.2,30.3,536100,31.55,31.55,30.2,30.3,536100,0.0,1.0
2003-03-20,32.71,33.15,31.75,31.95,847100,32.71,33.15,31.75,31.95,847100,0.0,1.0
2003-03-21,34.1,34.1,32.59,32.95,671500,34.1,34.1,32.59,32.95,671500,0.0,1.0
2003-03-24,32.93,33.8,32.75,33.8,536600,32.93,33.8,32.75,33.8,536600,0.0,1.0
2003-03-25,33.1,33.46,32.8,33.0,263600,33.1,33.46,32.8,33.0,263600,0.0,1.0
2003-03-26,33.74,33.75,32.92,33.2,233200,33.74,33.75,32.92,33.2,233200,0.0,1.0
2003-03-27,33.56,34.0,33.23,33.54,222900,33.56,34.0,33.23,33.54,222900,0.0,1.0
2003-03-28,33.5,33.9,33.3,33.5,240300,33.5,33.9,33.3,33.5,240300,0.0,1.0
2003-03-31,33.36,33.93,33.33,33.5,361600,33.36,33.93,33.33,33.5,361600,0.0,1.0
2003-04-01,33.2,33.58,33.03,33.45,237900,33.2,33.58,33.03,33.45,237900,0.0,1.0
2003-04-02,34.28,34.49,33.2,33.45,365300,34.28,34.49,33.2,33.45,365300,0.0,1.0
2003-04-03,35.0,35.05,34.35,34.48,510400,35.0,35.05,34.35,34.48,510400,0.0,1.0
2003-04-04,34.76,35.2,34.46,35.2,474900,34.76,35.2,34.46,35.2,474900,0.0,1.0
2003-04-07,35.04,35.25,34.9,35.0,381600,35.04,35.25,34.9,35.0,381600,0.0,1.0
2003-04-08,34.84,35.2,34.8,35.2,343300,34.84,35.2,34.8,35.2,343300,0.0,1.0
2003-04-09,34.2,35.1,34.19,34.75,288900,34.2,35.1,34.19,34.75,288900,0.0,1.0
2003-04-10,34.6,34.98,34.08,34.19,302900,34.6,34.98,34.08,34.19,302900,0.0,1.0
2003-04-11,34.25,35.02,34.12,34.85,189800,34.25,35.02,34.12,34.85,189800,0.0,1.0
2003-04-14,35.09,35.1,33.95,34.26,189100,35.09,35.1,33.95,34.26,189100,0.0,1.0
2003-04-15,35.24,35.37,34.55,35.09,148300,35.24,35.37,34.55,35.09,148300,0.0,1.0
2003-04-16,35.0,35.3,34.7,35.25,193100,35.0,35.3,34.7,35.25,193100,0.0,1.0
2003-04-17,35.35,35.5,34.96,35.0,172100,35.35,35.5,34.96,35.0,172100,0.0,1.0
2003-04-21,34.95,35.45,34.91,35.0,178000,34.95,35.45,34.91,35.0,178000,0.0,1.0
2003-04-22,35.04,35.06,34.86,34.95,198800,35.04,35.06,34.86,34.95,198800,0.0,1.0
2003-04-23,34.96,35.34,34.62,35.1,383600,34.96,35.34,34.62,35.1,383600,0.0,1.0
2003-04-24,33.5,34.94,32.68,34.94,1090900,33.5,34.94,32.68,34.94,1090900,0.0,1.0
2003-04-25,33.06,33.8,33.04,33.3,564800,33.06,33.8,33.04,33.3,564800,0.0,1.0
2003-04-28,34.11,34.12,33.14,33.14,547800,34.11,34.12,33.14,33.14,547800,0.0,1.0
2003-04-29,34.66,34.95,34.32,34.36,277200,34.66,34.95,34.32,34.36,277200,0.0,1.0
2003-04-30,34.93,35.04,34.56,34.75,276700,34.93,35.04,34.56,34.75,276700,0.0,1.0
2003-05-01,34.52,34.97,34.1,34.93,246400,34.52,34.97,34.1,34.93,246400,0.0,1.0
2003-05-02,34.55,34.66,34.13,34.5,500100,34.55,34.66,34.13,34.5,500100,0.0,1.0
2003-05-05,34.6,34.95,34.22,34.75,356100,34.6,34.95,34.22,34.75,356100,0.0,1.0
2003-05-06,34.99,35.0,34.58,34.8,163000,34.99,35.0,34.58,34.8,163000,0.0,1.0
2003-05-07,34.74,35.0,34.25,35.0,346400,34.74,35.0,34.25,35.0,346400,0.0,1.0
2003-05-08,33.58,34.6,33.52,34.54,413500,33.58,34.6,33.52,34.54,413500,0.0,1.0
2003-05-09,33.82,33.9,33.4,33.7,290500,33.82,33.9,33.4,33.7,290500,0.0,1.0
2003-05-12,33.77,33.9,33.42,33.9,465300,33.77,33.9,33.42,33.9,465300,0.0,1.0
2003-05-13,32.05,33.87,30.2,33.87,2828900,32.05,33.87,30.2,33.87,2828900,0.0,1.0
2003-05-14,32.24,33.1,32.0,32.5,886700,32.24,33.1,32.0,32.5,886700,0.0,1.0
2003-05-15,32.0,32.65,31.94,32.16,544800,32.0,32.65,31.94,32.16,544800,0.0,1.0
2003-05-16,32.05,32.35,32.0,32.01,415700,32.05,32.35,32.0,32.01,415700,0.0,1.0
2003-05-19,31.0,32.32,31.0,32.11,464500,31.0,32.32,31.0,32.11,464500,0.0,1.0
2003-05-20,31.57,31.9,31.06,31.07,508700,31.57,31.9,31.06,31.07,508700,0.0,1.0
2003-05-21,31.12,31.62,31.03,31.62,247400,31.12,31.62,31.03,31.62,247400,0.0,1.0
2003-05-22,30.0,31.25,30.0,31.17,1016100,30.0,31.25,30.0,31.17,1016100,0.0,1.0
2003-05-23,30.79,31.0,30.05,30.07,979800,30.79,31.0,30.05,30.07,979800,0.0,1.0
2003-05-27,32.31,32.5,30.98,31.0,725300,32.31,32.5,30.98,31.0,725300,0.0,1.0
2003-05-28,32.13,32.51,31.8,32.45,500300,32.13,32.51,31.8,32.45,500300,0.0,1.0
2003-05-29,32.28,32.61,32.13,32.13,514800,32.28,32.61,32.13,32.13,514800,0.0,1.0
2003-05-30,33.05,33.34,32.34,32.35,482000,33.05,33.34,32.34,32.35,482000,0.0,1.0
2003-06-02,34.05,34.15,33.42,33.5,537500,34.05,34.15,33.42,33.5,537500,0.0,1.0
2003-06-03,33.27,34.06,33.0,34.06,505200,33.27,34.06,33.0,34.06,505200,0.0,1.0
2003-06-04,34.26,34.42,33.51,33.52,354400,34.26,34.42,33.51,33.52,354400,0.0,1.0
2003-06-05,34.17,34.28,33.1,34.26,321000,34.17,34.28,33.1,34.26,321000,0.0,1.0
2003-06-06,33.92,34.69,33.81,34.55,424600,33.92,34.69,33.81,34.55,424600,0.0,1.0
2003-06-09,34.51,34.9,33.92,33.92,488700,34.51,34.9,33.92,33.92,488700,0.0,1.0
2003-06-10,34.48,34.85,33.76,34.61,388300,34.48,34.85,33.76,34.61,388300,0.0,1.0
2003-06-11,34.4,34.54,33.95,34.43,188400,34.4,34.54,33.95,34.43,188400,0.0,1.0
2003-06-12,34.43,34.69,34.2,34.5,154600,34.43,34.69,34.2,34.5,154600,0.0,1.0
2003-06-13,33.7,34.39,33.7,34.37,273600,33.7,34.39,33.7,34.37,273600,0.0,1.0
2003-06-16,34.08,34.24,33.61,33.75,417800,34.08,34.24,33.61,33.75,417800,0.0,1.0
2003-06-17,34.19,34.19,33.81,34.1,201300,34.19,34.19,33.81,34.1,201300,0.0,1.0
2003-06-18,34.05,34.12,33.9,34.09,203900,34.05,34.12,33.9,34.09,203900,0.0,1.0
2003-06-19,33.0,34.1,32.9,34.1,487500,33.0,34.1,32.9,34.1,487500,0.0,1.0
2003-06-20,33.0,33.35,33.0,33.1,431300,33.0,33.35,33.0,33.1,431300,0.0,1.0
2003-06-23,32.1,33.03,32.0,33.0,445900,32.1,33.03,32.0,33.0,445900,0.0,1.0
2003-06-24,32.05,32.25,31.67,32.1,250200,32.05,32.25,31.67,32.1,250200,0.0,1.0
2003-06-25,32.21,32.5,32.0,32.1,289400,32.21,32.5,32.0,32.1,289400,0.0,1.0
2003-06-26,32.89,32.99,32.4,32.5,429700,32.89,32.99,32.4,32.5,429700,0.0,1.0
2003-06-27,33.72,34.3,32.8,32.89,435900,33.72,34.3,32.8,32.89,435900,0.0,1.0
2003-06-30,34.3,34.3,33.65,33.85,584800,34.3,34.3,33.65,33.85,584800,0.0,1.0
2003-07-01,34.1,34.29,33.46,34.28,280300,34.1,34.29,33.46,34.28,280300,0.0,1.0
2003-07-02,34.6,34.9,33.96,34.08,307900,34.6,34.9,33.96,34.08,307900,0.0,1.0
2003-07-03,34.11,34.7,34.11,34.5,128500,34.11,34.7,34.11,34.5,128500,0.0,1.0
2003-07-07,34.17,34.25,33.8,34.1,446900,34.17,34.25,33.8,34.1,446900,0.0,1.0
2003-07-08,38.3,38.35,35.25,35.9,2000100,38.3,38.35,35.25,35.9,2000100,0.0,1.0
2003-07-09,38.19,38.4,37.53,38.3,786300,38.19,38.4,37.53,38.3,786300,0.0,1.0
2003-07-10,37.88,38.24,37.71,38.1,342400,37.88,38.24,37.71,38.1,342400,0.0,1.0
2003-07-11,38.24,38.9,37.88,38.05,343300,38.24,38.9,37.88,38.05,343300,0.0,1.0
2003-07-14,38.57,39.19,38.54,38.7,224400,38.57,39.19,38.54,38.7,224400,0.0,1.0
2003-07-15,38.79,38.97,38.47,38.6,238000,38.79,38.97,38.47,38.6,238000,0.0,1.0
2003-07-16,37.61,38.79,37.46,38.79,365100,37.61,38.79,37.46,38.79,365100,0.0,1.0
2003-07-17,37.03,37.45,36.85,37.4,336700,37.03,37.45,36.85,37.4,336700,0.0,1.0
2003-07-18,37.26,37.41,37.09,37.1,300400,37.26,37.41,37.09,37.1,300400,0.0,1.0
2003-07-21,36.8,37.46,36.6,37.45,215200,36.8,37.46,36.6,37.45,215200,0.0,1.0
2003-07-22,37.4,37.7,36.7,36.85,240200,37.4,37.7,36.7,36.85,240200,0.0,1.0
2003-07-23,37.32,37.8,36.55,37.4,247400,37.32,37.8,36.55,37.4,247400,0.0,1.0
2003-07-24,37.11,37.7,37.1,37.45,178300,37.11,37.7,37.1,37.45,178300,0.0,1.0
2003-07-25,38.1,38.34,37.2,37.2,287200,38.1,38.34,37.2,37.2,287200,0.0,1.0
2003-07-28,37.8,38.39,37.52,38.0,311600,37.8,38.39,37.52,38.0,311600,0.0,1.0
2003-07-29,37.55,37.95,37.25,37.65,161700,37.55,37.95,37.25,37.65,161700,0.0,1.0
2003-07-30,38.23,38.23,37.52,37.6,386300,38.23,38.23,37.52,37.6,386300,0.0,1.0
2003-07-31,39.34,40.05,39.21,40.0,500600,39.34,40.05,39.21,40.0,500600,0.0,1.0
2003-08-01,39.23,39.56,39.0,39.35,208100,39.23,39.56,39.0,39.35,208100,0.0,1.0
2003-08-04,38.92,39.24,38.41,39.2,130400,38.92,39.24,38.41,39.2,130400,0.0,1.0
2003-08-05,38.6,39.19,38.6,39.05,395400,38.6,39.19,38.6,39.05,395400,0.0,1.0
2003-08-06,38.64,38.9,38.29,38.61,373800,38.64,38.9,38.29,38.61,373800,0.0,1.0
2003-08-07,38.73,38.9,38.5,38.6,331300,38.73,38.9,38.5,38.6,331300,0.0,1.0
2003-08-08,39.76,39.86,38.73,38.73,465800,39.76,39.86,38.73,38.73,465800,0.0,1.0
2003-08-11,40.61,41.2,39.9,39.9,352600,40.61,41.2,39.9,39.9,352600,0.0,1.0
2003-08-12,40.9,41.05,40.3,40.57,290400,40.9,41.05,40.3,40.57,290400,0.0,1.0
2003-08-13,39.68,40.9,39.35,40.9,690400,39.68,40.9,39.35,40.9,690400,0.0,1.0
2003-08-14,43.09,43.55,39.8,39.85,1650700,43.09,43.55,39.8,39.85,1650700,0.0,1.0
2003-08-15,44.57,45.15,42.55,43.09,471700,44.57,45.15,42.55,43.09,471700,0.0,1.0
2003-08-18,42.74,44.6,42.15,44.6,966900,42.74,44.6,42.15,44.6,966900,0.0,1.0
2003-08-19,43.68,43.85,42.69,42.7,545500,43.68,43.85,42.69,42.7,545500,0.0,1.0
2003-08-20,43.1,43.58,42.6,43.58,343300,43.1,43.58,42.6,43.58,343300,0.0,1.0
2003-08-21,43.37,43.91,43.05,43.2,211400,43.37,43.91,43.05,43.2,211400,0.0,1.0
2003-08-22,42.62,43.8,42.62,43.45,351900,42.62,43.8,42.62,43.45,351900,0.0,1.0
2003-08-25,42.49,42.65,41.65,42.55,240600,42.49,42.65,41.65,42.55,240600,0.0,1.0
2003-08-26,42.8,42.85,41.81,42.52,257200,42.8,42.85,41.81,42.52,257200,0.0,1.0
2003-08-27,43.54,43.72,42.1,42.75,407800,43.54,43.72,42.1,42.75,407800,0.0,1.0
2003-08-28,43.8,44.0,43.35,43.6,245800,43.8,44.0,43.35,43.6,245800,0.0,1.0
2003-08-29,44.61,44.97,43.75,43.75,347100,44.61,44.97,43.75,43.75,347100,0.0,1.0
2003-09-02,45.53,45.67,44.32,44.8,326900,45.53,45.67,44.32,44.8,326900,0.0,1.0
2003-09-03,45.31,46.1,45.15,45.6,267400,45.31,46.1,45.15,45.6,267400,0.0,1.0
2003-09-04,46.07,46.65,44.75,45.2,629500,46.07,46.65,44.75,45.2,629500,0.0,1.0
2003-09-05,46.0,46.65,45.8,45.95,351300,46.0,46.65,45.8,45.95,351300,0.0,1.0
2003-09-08,46.37,47.05,46.0,46.0,261200,46.37,47.05,46.0,46.0,261200,0.0,1.0
2003-09-09,45.82,46.55,45.6,46.3,355000,45.82,46.55,45.6,46.3,355000,0.0,1.0
2003-09-10,45.26,46.0,45.0,45.62,320200,45.26,46.0,45.0,45.62,320200,0.0,1.0
2003-09-11,45.15,45.47,44.71,45.1,299600,45.15,45.47,44.71,45.1,299600,0.0,1.0
2003-09-12,45.04,45.48,44.15,45.1,213800,45.04,45.48,44.15,45.1,213800,0.0,1.0
2003-09-15,45.28,46.2,45.04,45.2,268800,45.28,46.2,45.04,45.2,268800,0.0,1.0
2003-09-16,48.1,48.37,46.05,46.15,693100,48.1,48.37,46.05,46.15,693100,0.0,1.0
2003-09-17,48.02,48.95,47.65,48.5,440300,48.02,48.95,47.65,48.5,440300,0.0,1.0
2003-09-18,47.75,48.0,47.17,48.0,342000,47.75,48.0,47.17,48.0,342000,0.0,1.0
2003-09-19,47.73,48.27,47.42,47.75,157100,47.73,48.27,47.42,47.75,157100,0.0,1.0
2003-09-22,47.0,47.5,46.3,47.5,576500,47.0,47.5,46.3,47.5,576500,0.0,1.0
2003-09-23,45.89,46.15,45.5,46.06,574600,45.89,46.15,45.5,46.06,574600,0.0,1.0
2003-09-24,44.9,45.94,44.82,45.89,420400,44.9,45.94,44.82,45.89,420400,0.0,1.0
2003-09-25,43.47,45.05,43.35,45.0,550100,43.47,45.05,43.35,45.0,550100,0.0,1.0
2003-09-26,42.35,43.3,41.95,43.3,602400,42.35,43.3,41.95,43.3,602400,0.0,1.0
2003-09-29,43.07,43.28,42.5,42.65,497400,43.07,43.28,42.5,42.65,497400,0.0,1.0
2003-09-30,42.85,43.48,42.8,42.92,354300,42.85,43.48,42.8,42.92,354300,0.0,1.0
2003-10-01,44.05,44.4,43.05,43.05,343600,44.05,44.4,43.05,43.05,343600,0.0,1.0
2003-10-02,43.75,44.25,43.57,44.25,336900,43.75,44.25,43.57,44.25,336900,0.0,1.0
2003-10-03,44.01,44.5,43.75,44.0,448700,44.01,44.5,43.75,44.0,448700,0.0,1.0
2003-10-06,44.55,44.88,44.01,44.01,258500,44.55,44.88,44.01,44.01,258500,0.0,1.0
2003-10-07,45.0,45.26,44.36,44.55,346000,45.0,45.26,44.36,44.55,346000,0.0,1.0
2003-10-08,44.83,45.34,44.47,45.25,235800,44.83,45.34,44.47,45.25,235800,0.0,1.0
2003-10-09,45.0,45.39,44.99,45.05,283800,45.0,45.39,44.99,45.05,283800,0.0,1.0
2003-10-10,44.55,44.95,44.3,44.95,180600,44.55,44.95,44.3,44.95,180600,0.0,1.0
2003-10-13,44.6,45.05,44.47,44.52,144900,44.6,45.05,44.47,44.52,144900,0.0,1.0
2003-10-14,45.43,45.83,44.55,44.6,301100,45.43,45.83,44.55,44.6,301100,0.0,1.0
2003-10-15,45.1,45.7,44.75,45.7,165400,45.1,45.7,44.75,45.7,165400,0.0,1.0
2003-10-16,45.0,45.11,44.7,45.11,188800,45.0,45.11,44.7,45.11,188800,0.0,1.0
2003-10-17,43.84,45.01,43.78,45.01,161000,43.84,45.01,43.78,45.01,161000,0.0,1.0
2003-10-20,43.43,43.95,42.83,43.68,512100,43.43,43.95,42.83,43.68,512100,0.0,1.0
2003-10-21,44.5,44.65,43.6,43.69,358700,44.5,44.65,43.6,43.69,358700,0.0,1.0
2003-10-22,44.1,44.65,44.0,44.45,291200,44.1,44.65,44.0,44.45,291200,0.0,1.0
2003-10-23,47.53,48.17,44.11,44.11,1065600,47.53,48.17,44.11,44.11,1065600,0.0,1.0
2003-10-24,47.09,47.53,46.75,47.53,468300,47.09,47.53,46.75,47.53,468300,0.0,1.0
2003-10-27,48.19,48.65,47.34,47.34,235100,48.19,48.65,47.34,47.34,235100,0.0,1.0
2003-10-28,49.38,49.39,47.9,48.15,341200,49.38,49.39,47.9,48.15,341200,0.0,1.0
2003-10-29,49.53,49.55,48.76,49.43,233700,49.53,49.55,48.76,49.43,233700,0.0,1.0
2003-10-30,49.31,50.08,49.2,49.56,415200,49.31,50.08,49.2,49.56,415200,0.0,1.0
2003-10-31,49.53,49.61,49.21,49.32,146900,49.53,49.61,49.21,49.32,146900,0.0,1.0
2003-11-03,50.82,50.82,49.57,49.58,296100,50.82,50.82,49.57,49.58,296100,0.0,1.0
2003-11-04,50.27,50.75,49.99,50.5,331800,50.27,50.75,49.99,50.5,331800,0.0,1.0
2003-11-05,50.04,50.4,49.51,50.28,170700,50.04,50.4,49.51,50.28,170700,0.0,1.0
2003-11-06,49.86,50.1,49.61,50.1,308100,49.86,50.1,49.61,50.1,308100,0.0,1.0
2003-11-07,49.89,50.02,49.65,49.91,326400,49.89,50.02,49.65,49.91,326400,0.0,1.0
2003-11-10,49.83,50.33,49.65,49.89,220200,49.83,50.33,49.65,49.89,220200,0.0,1.0
2003-11-11,49.1,50.25,48.75,49.88,245000,49.1,50.25,48.75,49.88,245000,0.0,1.0
2003-11-12,50.14,50.14,49.1,49.11,165600,50.14,50.14,49.1,49.11,165600,0.0,1.0
2003-11-13,50.43,50.95,49.82,50.0,217300,50.43,50.95,49.82,50.0,217300,0.0,1.0
2003-11-14,49.87,51.05,49.72,50.33,305500,49.87,51.05,49.72,50.33,305500,0.0,1.0
2003-11-17,49.21,49.45,48.4,49.45,265400,49.21,49.45,48.4,49.45,265400,0.0,1.0
2003-11-18,49.15,50.14,49.1,49.46,259700,49.15,50.14,49.1,49.46,259700,0.0,1.0
2003-11-19,49.32,49.75,49.05,49.13,144400,49.32,49.75,49.05,49.13,144400,0.0,1.0
2003-11-20,49.43,49.8,49.25,49.31,256400,49.43,49.8,49.25,49.31,256400,0.0,1.0
2003-11-21,48.65,49.75,48.6,49.5,162700,48.65,49.75,48.6,49.5,162700,0.0,1.0
2003-11-24,49.82,49.82,48.65,48.65,152800,49.82,49.82,48.65,48.65,152800,0.0,1.0
2003-11-25,49.92,50.25,49.27,49.8,233600,49.92,50.25,49.27,49.8,233600,0.0,1.0
2003-11-26,50.43,50.76,50.02,50.02,111100,50.43,50.76,50.02,50.02,111100,0.0,1.0
2003-11-28,49.77,50.6,49.75,50.36,97800,49.77,50.6,49.75,50.36,97800,0.0,1.0
2003-12-01,50.52,50.57,49.95,50.0,123800,50.52,50.57,49.95,50.0,123800,0.0,1.0
2003-12-02,52.03,52.6,50.7,50.7,335000,52.03,52.6,50.7,50.7,335000,0.0,1.0
2003-12-03,51.07,53.0,51.05,52.1,318600,51.07,53.0,51.05,52.1,318600,0.0,1.0
2003-12-04,50.15,51.28,49.4,51.1,227900,50.15,51.28,49.4,51.1,227900,0.0,1.0
2003-12-05,49.73,50.68,49.57,50.15,130900,49.73,50.68,49.57,50.15,130900,0.0,1.0
2003-12-08,48.71,49.73,47.8,49.72,581100,48.71,49.73,47.8,49.72,581100,0.0,1.0
2003-12-09,47.4,48.71,47.3,48.71,419300,47.4,48.71,47.3,48.71,419300,0.0,1.0
2003-12-10,46.71,47.26,46.52,47.05,191000,46.71,47.26,46.52,47.05,191000,0.0,1.0
2003-12-11,47.8,48.25,46.74,46.75,150800,47.8,48.25,46.74,46.75,150800,0.0,1.0
2003-12-12,47.9,48.5,47.62,47.8,155100,47.9,48.5,47.62,47.8,155100,0.0,1.0
2003-12-15,46.13,48.64,46.1,48.4,247900,46.13,48.64,46.1,48.4,247900,0.0,1.0
2003-12-16,46.82,46.95,45.53,46.15,205800,46.82,46.95,45.53,46.15,205800,0.0,1.0
2003-12-17,46.47,46.99,46.32,46.95,160400,46.47,46.99,46.32,46.95,160400,0.0,1.0
2003-12-18,46.95,47.29,46.55,46.65,130900,46.95,47.29,46.55,46.65,130900,0.0,1.0
2003-12-19,46.55,46.95,46.0,46.95,228800,46.55,46.95,46.0,46.95,228800,0.0,1.0
2003-12-22,46.95,47.41,46.55,46.55,161700,46.95,47.41,46.55,46.55,161700,0.0,1.0
2003-12-23,47.94,47.99,47.1,47.1,140400,47.94,47.99,47.1,47.1,140400,0.0,1.0
2003-12-24,48.12,48.23,47.55,47.74,71600,48.12,48.23,47.55,47.74,71600,0.0,1.0
2003-12-26,48.14,48.56,48.0,48.13,38600,48.14,48.56,48.0,48.13,38600,0.0,1.0
2003-12-29,48.97,48.98,48.18,48.18,105400,48.97,48.98,48.18,48.18,105400,0.0,1.0
2003-12-30,49.42,49.49,49.08,49.1,190900,49.42,49.49,49.08,49.1,190900,0.0,1.0
2003-12-31,48.62,49.88,48.62,49.42,211900,48.62,49.88,48.62,49.42,211900,0.0,1.0
2004-01-02,48.18,49.17,48.0,48.75,190600,48.18,49.17,48.0,48.75,190600,0.0,1.0
2004-01-05,48.81,49.27,48.5,48.68,254400,48.81,49.27,48.5,48.68,254400,0.0,1.0
2004-01-06,49.03,49.64,48.55,48.9,244800,49.03,49.64,48.55,48.9,244800,0.0,1.0
2004-01-07,48.83,49.1,48.66,48.8,124100,48.83,49.1,48.66,48.8,124100,0.0,1.0
2004-01-08,48.7,48.94,48.54,48.83,110100,48.7,48.94,48.54,48.83,110100,0.0,1.0
2004-01-09,48.46,49.59,48.42,48.55,227500,48.46,49.59,48.42,48.55,227500,0.0,1.0
2004-01-12,47.11,48.15,46.85,48.15,349400,47.11,48.15,46.85,48.15,349400,0.0,1.0
2004-01-13,45.4,47.05,45.26,47.0,702500,45.4,47.05,45.26,47.0,702500,0.0,1.0
2004-01-14,45.32,45.55,44.5,45.41,508000,45.32,45.55,44.5,45.41,508000,0.0,1.0
2004-01-15,44.27,44.9,42.15,44.0,1302500,44.27,44.9,42.15,44.0,1302500,0.0,1.0
2004-01-16,43.57,44.27,42.85,44.27,497900,43.57,44.27,42.85,44.27,497900,0.0,1.0
2004-01-20,45.6,45.6,43.8,43.8,499200,45.6,45.6,43.8,43.8,499200,0.0,1.0
2004-01-21,43.15,45.5,42.95,45.5,647300,43.15,45.5,42.95,45.5,647300,0.0,1.0
2004-01-22,46.41,46.93,45.4,45.6,1896800,46.41,46.93,45.4,45.6,1896800,0.0,1.0
2004-01-23,46.85,48.0,46.45,46.85,656500,46.85,48.0,46.45,46.85,656500,0.0,1.0
2004-01-26,46.49,46.92,45.86,46.9,357300,46.49,46.92,45.86,46.9,357300,0.0,1.0
2004-01-27,46.0,46.71,46.0,46.55,184800,46.0,46.71,46.0,46.55,184800,0.0,1.0
2004-01-28,45.14,46.3,45.13,46.15,306300,45.14,46.3,45.13,46.15,306300,0.0,1.0
2004-01-29,43.61,45.25,43.59,45.12,575600,43.61,45.25,43.59,45.12,575600,0.0,1.0
2004-01-30,44.23,44.83,43.7,43.7,297200,44.23,44.83,43.7,43.7,297200,0.0,1.0
2004-02-02,43.08,43.95,42.91,43.8,581200,43.08,43.95,42.91,43.8,581200,0.0,1.0
2004-02-03,43.28,43.9,42.95,43.2,352500,43.28,43.9,42.95,43.2,352500,0.0,1.0
2004-02-04,42.3,43.36,42.0,43.28,431600,42.3,43.36,42.0,43.28,431600,0.0,1.0
2004-02-05,41.83,42.9,41.75,42.4,450100,41.83,42.9,41.75,42.4,450100,0.0,1.0
2004-02-06,43.0,43.14,41.25,41.85,323300,43.0,43.14,41.25,41.85,323300,0.0,1.0
2004-02-09,44.37,45.05,43.52,44.0,828800,44.37,45.05,43.52,44.0,828800,0.0,1.0
2004-02-10,44.21,44.55,43.62,44.45,325100,44.21,44.55,43.62,44.45,325100,0.0,1.0
2004-02-11,43.74,44.7,43.4,44.3,404200,43.74,44.7,43.4,44.3,404200,0.0,1.0
2004-02-12,43.22,43.63,43.12,43.54,357900,43.22,43.63,43.12,43.54,357900,0.0,1.0
2004-02-13,44.0,44.2,43.22,43.22,434800,44.0,44.2,43.22,43.22,434800,0.0,1.0
2004-02-17,44.3,44.5,44.15,44.4,378900,44.3,44.5,44.15,44.4,378900,0.0,1.0
2004-02-18,44.22,44.75,43.72,44.28,474700,44.22,44.75,43.72,44.28,474700,0.0,1.0
2004-02-19,43.22,44.75,43.07,44.72,213500,43.22,44.75,43.07,44.72,213500,0.0,1.0
2004-02-20,43.43,43.79,42.4,43.3,319900,43.43,43.79,42.4,43.3,319900,0.0,1.0
2004-02-23,42.76,44.0,42.62,44.0,394200,42.76,44.0,42.62,44.0,394200,0.0,1.0
2004-02-24,43.05,43.21,42.6,42.65,292300,43.05,43.21,42.6,42.65,292300,0.0,1.0
2004-02-25,43.75,43.9,43.01,43.04,347400,43.75,43.9,43.01,43.04,347400,0.0,1.0
2004-02-26,44.13,44.15,43.45,43.76,218500,44.13,44.15,43.45,43.76,218500,0.0,1.0
2004-02-27,44.35,44.4,43.92,44.1,197300,44.35,44.4,43.92,44.1,197300,0.0,1.0
2004-03-01,45.0,45.0,44.25,44.45,214000,45.0,45.0,44.25,44.45,214000,0.0,1.0
2004-03-02,45.23,45.48,44.89,45.15,331900,45.23,45.48,44.89,45.15,331900,0.0,1.0
2004-03-03,45.13,45.36,44.76,45.23,196300,45.13,45.36,44.76,45.23,196300,0.0,1.0
2004-03-04,44.56,45.14,44.2,45.14,298100,44.56,45.14,44.2,45.14,298100,0.0,1.0
2004-03-05,44.44,44.7,44.07,44.56,242600,44.44,44.7,44.07,44.56,242600,0.0,1.0
2004-03-08,43.73,44.6,43.64,44.44,227600,43.73,44.6,43.64,44.44,227600,0.0,1.0
2004-03-09,42.78,43.65,42.7,43.6,528100,42.78,43.65,42.7,43.6,528100,0.0,1.0
2004-03-10,42.7,43.14,42.64,43.0,348100,42.7,43.14,42.64,43.0,348100,0.0,1.0
2004-03-11,43.88,44.69,43.41,43.9,774000,43.88,44.69,43.41,43.9,774000,0.0,1.0
2004-03-12,43.93,44.15,42.97,43.88,416600,43.93,44.15,42.97,43.88,416600,0.0,1.0
2004-03-15,42.27,44.05,42.25,43.85,306300,42.27,44.05,42.25,43.85,306300,0.0,1.0
2004-03-16,42.22,42.77,41.95,42.35,350700,42.22,42.77,41.95,42.35,350700,0.0,1.0
2004-03-17,42.25,42.93,42.13,42.3,267800,42.25,42.93,42.13,42.3,267800,0.0,1.0
2004-03-18,41.97,42.45,41.75,42.25,268200,41.97,42.45,41.75,42.25,268200,0.0,1.0
2004-03-19,41.58,42.24,41.49,41.98,290200,41.58,42.24,41.49,41.98,290200,0.0,1.0
2004-03-22,41.42,41.74,41.1,41.53,262700,41.42,41.74,41.1,41.53,262700,0.0,1.0
2004-03-23,41.8,42.0,41.11,41.43,263100,41.8,42.0,41.11,41.43,263100,0.0,1.0
2004-03-24,41.89,42.31,41.87,42.15,207500,41.89,42.31,41.87,42.15,207500,0.0,1.0
2004-03-25,42.71,42.93,41.96,41.96,214800,42.71,42.93,41.96,41.96,214800,0.0,1.0
2004-03-26,42.51,42.8,42.46,42.71,121200,42.51,42.8,42.46,42.71,121200,0.0,1.0
2004-03-29,42.75,43.14,42.41,42.75,372300,42.75,43.14,42.41,42.75,372300,0.0,1.0
2004-03-30,43.1,43.3,42.65,42.75,182000,43.1,43.3,42.65,42.75,182000,0.0,1.0
2004-03-31,43.0,43.31,42.97,43.15,249600,43.0,43.31,42.97,43.15,249600,0.0,1.0
2004-04-01,43.71,43.74,43.0,43.05,185400,43.71,43.74,43.0,43.05,185400,0.0,1.0
2004-04-02,44.96,45.0,43.95,43.95,293100,44.96,45.0,43.95,43.95,293100,0.0,1.0
2004-04-05,45.16,45.45,44.93,45.21,420500,45.16,45.45,44.93,45.21,420500,0.0,1.0
2004-04-06,45.08,45.35,44.97,45.35,217400,45.08,45.35,44.97,45.35,217400,0.0,1.0
2004-04-07,45.32,45.72,45.01,45.25,176500,45.32,45.72,45.01,45.25,176500,0.0,1.0
2004-04-08,45.33,45.57,45.25,45.57,158200,45.33,45.57,45.25,45.57,158200,0.0,1.0
2004-04-12,45.96,46.0,45.45,45.45,141500,45.96,46.0,45.45,45.45,141500,0.0,1.0
2004-04-13,46.1,46.6,45.8,46.05,300100,46.1,46.6,45.8,46.05,300100,0.0,1.0
2004-04-14,46.0,46.55,45.74,46.0,265400,46.0,46.55,45.74,46.0,265400,0.0,1.0
2004-04-15,45.98,46.49,45.65,45.99,256900,45.98,46.49,45.65,45.99,256900,0.0,1.0
2004-04-16,45.6,45.99,45.6,45.9,134600,45.6,45.99,45.6,45.9,134600,0.0,1.0
2004-04-19,45.5,45.88,44.86,45.65,328300,45.5,45.88,44.86,45.65,328300,0.0,1.0
2004-04-20,45.6,46.26,45.3,45.51,249700,45.6,46.26,45.3,45.51,249700,0.0,1.0
2004-04-21,46.7,46.73,45.61,45.61,246600,46.7,46.73,45.61,45.61,246600,0.0,1.0
2004-04-22,48.06,48.18,46.5,46.95,683800,48.06,48.18,46.5,46.95,683800,0.0,1.0
2004-04-23,47.85,48.45,47.08,48.45,270800,47.85,48.45,47.08,48.45,270800,0.0,1.0
2004-04-26,47.58,48.3,47.3,47.95,409200,47.58,48.3,47.3,47.95,409200,0.0,1.0
2004-04-27,47.2,47.8,46.95,47.55,261500,47.2,47.8,46.95,47.55,261500,0.0,1.0
2004-04-28,46.1,47.21,45.9,47.2,399700,46.1,47.21,45.9,47.2,399700,0.0,1.0
2004-04-29,46.22,46.45,45.78,46.15,306600,46.22,46.45,45.78,46.15,306600,0.0,1.0
2004-04-30,45.5,46.86,45.22,46.3,405000,45.5,46.86,45.22,46.3,405000,0.0,1.0
2004-05-03,45.28,46.03,44.7,45.51,497900,45.28,46.03,44.7,45.51,497900,0.0,1.0
2004-05-04,41.45,45.39,40.2,45.25,2690600,41.45,45.39,40.2,45.25,2690600,0.0,1.0
2004-05-05,43.1,43.53,41.3,41.47,1704300,43.1,43.53,41.3,41.47,1704300,0.0,1.0
2004-05-06,42.53,43.0,41.35,43.0,643800,42.53,43.0,41.35,43.0,643800,0.0,1.0
2004-05-07,41.45,43.2,41.26,42.4,492000,41.45,43.2,41.26,42.4,492000,0.0,1.0
2004-05-10,40.66,41.36,39.75,41.35,483500,40.66,41.36,39.75,41.35,483500,0.0,1.0
2004-05-11,41.19,41.54,40.3,40.66,613100,41.19,41.54,40.3,40.66,613100,0.0,1.0
2004-05-12,41.18,41.45,40.3,41.25,465500,41.18,41.45,40.3,41.25,465500,0.0,1.0
2004-05-13,41.67,41.88,40.65,41.15,356400,41.67,41.88,40.65,41.15,356400,0.0,1.0
2004-05-14,40.65,41.3,40.38,41.1,507000,40.65,41.3,40.38,41.1,507000,0.0,1.0
2004-05-17,40.05,40.6,39.3,40.6,287300,40.05,40.6,39.3,40.6,287300,0.0,1.0
2004-05-18,40.78,41.0,40.2,40.2,289500,40.78,41.0,40.2,40.2,289500,0.0,1.0
2004-05-19,40.55,42.03,40.5,40.95,439800,40.55,42.03,40.5,40.95,439800,0.0,1.0
2004-05-20,41.1,41.38,40.9,41.0,345500,41.1,41.38,40.9,41.0,345500,0.0,1.0
2004-05-21,41.5,41.78,41.07,41.35,276000,41.5,41.78,41.07,41.35,276000,0.0,1.0
2004-05-24,41.93,42.2,41.6,41.6,189500,41.93,42.2,41.6,41.6,189500,0.0,1.0
2004-05-25,42.71,42.8,41.63,41.83,245100,42.71,42.8,41.63,41.83,245100,0.0,1.0
2004-05-26,42.42,42.71,42.1,42.65,344300,42.42,42.71,42.1,42.65,344300,0.0,1.0
2004-05-27,37.48,42.42,37.01,42.42,2630800,37.48,42.42,37.01,42.42,2630800,0.0,1.0
2004-05-28,37.14,37.35,36.09,37.35,1656300,37.14,37.35,36.09,37.35,1656300,0.0,1.0
2004-06-01,38.23,39.15,37.13,37.13,826200,38.23,39.15,37.13,37.13,826200,0.0,1.0
2004-06-02,38.47,38.49,37.65,38.15,560600,38.47,38.49,37.65,38.15,560600,0.0,1.0
2004-06-03,37.64,38.47,37.64,38.47,453600,37.64,38.47,37.64,38.47,453600,0.0,1.0
2004-06-04,38.11,38.15,37.2,37.7,587100,38.11,38.15,37.2,37.7,587100,0.0,1.0
2004-06-07,38.58,38.65,38.0,38.2,511400,38.58,38.65,38.0,38.2,511400,0.0,1.0
2004-06-08,39.18,39.49,38.48,38.5,334700,39.18,39.49,38.48,38.5,334700,0.0,1.0
2004-06-09,38.56,39.75,38.34,39.1,427500,38.56,39.75,38.34,39.1,427500,0.0,1.0
2004-06-10,38.16,38.41,37.55,38.05,468800,38.16,38.41,37.55,38.05,468800,0.0,1.0
2004-06-14,37.74,38.34,37.69,37.86,315400,37.74,38.34,37.69,37.86,315400,0.0,1.0
2004-06-15,38.0,38.22,37.65,37.78,263900,38.0,38.22,37.65,37.78,263900,0.0,1.0
2004-06-16,38.04,38.25,37.79,38.25,140400,38.04,38.25,37.79,38.25,140400,0.0,1.0
2004-06-17,37.55,38.05,37.2,38.05,264200,37.55,38.05,37.2,38.05,264200,0.0,1.0
2004-06-18,37.53,37.96,37.39,37.55,371300,37.53,37.96,37.39,37.55,371300,0.0,1.0
2004-06-21,37.55,37.73,37.4,37.48,315200,37.55,37.73,37.4,37.48,315200,0.0,1.0
2004-06-22,37.85,37.92,37.42,37.54,320900,37.85,37.92,37.42,37.54,320900,0.0,1.0
2004-06-23,38.35,38.39,37.8,37.86,546300,38.35,38.39,37.8,37.86,546300,0.0,1.0
2004-06-24,37.82,38.35,37.82,38.3,232600,37.82,38.35,37.82,38.3,232600,0.0,1.0
2004-06-25,38.25,38.3,37.83,37.85,393900,38.25,38.3,37.83,37.85,393900,0.0,1.0
2004-06-28,38.3,38.7,37.98,38.25,369000,38.3,38.7,37.98,38.25,369000,0.0,1.0
2004-06-29,39.67,39.7,38.31,38.31,562700,39.67,39.7,38.31,38.31,562700,0.0,1.0
2004-06-30,40.44,40.68,39.85,39.85,705400,40.44,40.68,39.85,39.85,705400,0.0,1.0
2004-07-01,40.0,40.44,39.65,40.44,456000,40.0,40.44,39.65,40.44,456000,0.0,1.0
2004-07-02,39.79,40.0,39.66,39.95,319500,39.79,40.0,39.66,39.95,319500,0.0,1.0
2004-07-06,39.36,39.61,38.68,39.6,336900,39.36,39.61,38.68,39.6,336900,0.0,1.0
2004-07-07,41.4,42.8,39.32,39.36,1777700,41.4,42.8,39.32,39.36,1777700,0.0,1.0
2004-07-08,41.0,42.9,40.75,42.4,946000,41.0,42.9,40.75,42.4,946000,0.0,1.0
2004-07-09,41.4,41.65,41.11,41.25,343600,41.4,41.65,41.11,41.25,343600,0.0,1.0
2004-07-12,41.21,41.47,40.65,41.45,318300,41.21,41.47,40.65,41.45,318300,0.0,1.0
2004-07-13,41.56,41.67,41.23,41.26,300800,41.56,41.67,41.23,41.26,300800,0.0,1.0
2004-07-14,40.95,41.6,40.72,41.31,209500,40.95,41.6,40.72,41.31,209500,0.0,1.0
2004-07-15,41.16,41.42,40.94,40.95,155000,41.16,41.42,40.94,40.95,155000,0.0,1.0
2004-07-16,40.5,41.42,40.31,41.25,299200,40.5,41.42,40.31,41.25,299200,0.0,1.0
2004-07-19,40.57,40.64,39.75,40.6,358300,40.57,40.64,39.75,40.6,358300,0.0,1.0
2004-07-20,41.43,41.43,40.45,40.57,237300,41.43,41.43,40.45,40.57,237300,0.0,1.0
2004-07-21,40.19,41.65,40.1,41.65,226400,40.19,41.65,40.1,41.65,226400,0.0,1.0
2004-07-22,40.56,40.7,39.62,40.22,308700,40.56,40.7,39.62,40.22,308700,0.0,1.0
2004-07-23,40.1,40.55,39.63,40.55,293000,40.1,40.55,39.63,40.55,293000,0.0,1.0
2004-07-26,40.21,40.65,39.99,40.2,229200,40.21,40.65,39.99,40.2,229200,0.0,1.0
2004-07-27,40.45,40.53,39.75,40.18,295600,40.45,40.53,39.75,40.18,295600,0.0,1.0
2004-07-28,40.7,40.78,39.74,40.4,281100,40.7,40.78,39.74,40.4,281100,0.0,1.0
2004-07-29,40.82,41.18,40.19,41.0,330600,40.82,41.18,40.19,41.0,330600,0.0,1.0
2004-07-30,41.11,41.2,40.3,40.8,164400,41.11,41.2,40.3,40.8,164400,0.0,1.0
2004-08-02,40.43,40.95,39.81,40.95,277900,40.43,40.95,39.81,40.95,277900,0.0,1.0
2004-08-03,40.05,40.44,39.65,40.43,315500,40.05,40.44,39.65,40.43,315500,0.0,1.0
2004-08-04,39.8,40.03,39.0,40.0,237300,39.8,40.03,39.0,40.0,237300,0.0,1.0
2004-08-05,39.47,40.13,39.08,39.8,265200,39.47,40.13,39.08,39.8,265200,0.0,1.0
2004-08-06,38.72,39.47,38.13,39.47,320300,38.72,39.47,38.13,39.47,320300,0.0,1.0
2004-08-09,38.58,39.12,38.3,38.8,285900,38.58,39.12,38.3,38.8,285900,0.0,1.0
2004-08-10,39.82,39.95,38.88,39.0,170500,39.82,39.95,38.88,39.0,170500,0.0,1.0
2004-08-11,39.55,39.75,39.15,39.62,244600,39.55,39.75,39.15,39.62,244600,0.0,1.0
2004-08-12,39.04,39.55,38.95,39.45,182400,39.04,39.55,38.95,39.45,182400,0.0,1.0
2004-08-13,38.88,39.05,38.27,39.04,154400,38.88,39.05,38.27,39.04,154400,0.0,1.0
2004-08-16,39.46,39.46,38.88,38.95,207800,39.46,39.46,38.88,38.95,207800,0.0,1.0
2004-08-17,40.0,40.1,39.42,39.5,150200,40.0,40.1,39.42,39.5,150200,0.0,1.0
2004-08-18,40.92,41.23,40.04,40.05,314300,40.92,41.23,40.04,40.05,314300,0.0,1.0
2004-08-19,46.55,47.1,45.47,45.55,2319600,46.55,47.1,45.47,45.55,2319600,0.0,1.0
2004-08-20,48.68,48.69,46.41,46.6,839100,48.68,48.69,46.41,46.6,839100,0.0,1.0
2004-08-23,48.5,49.1,48.01,48.7,464300,48.5,49.1,48.01,48.7,464300,0.0,1.0
2004-08-24,47.89,48.41,47.07,48.4,597600,47.89,48.41,47.07,48.4,597600,0.0,1.0
2004-08-25,48.58,48.94,47.76,48.01,424900,48.58,48.94,47.76,48.01,424900,0.0,1.0
2004-08-26,48.31,48.6,48.1,48.58,302100,48.31,48.6,48.1,48.58,302100,0.0,1.0
2004-08-27,49.11,50.65,48.32,48.32,725800,49.11,50.65,48.32,48.32,725800,0.0,1.0
2004-08-30,49.0,50.0,48.92,49.5,580200,49.0,50.0,48.92,49.5,580200,0.0,1.0
2004-08-31,48.69,49.74,47.65,49.25,705300,48.69,49.74,47.65,49.25,705300,0.0,1.0
2004-09-01,49.34,50.15,48.85,48.85,268800,49.34,50.15,48.85,48.85,268800,0.0,1.0
2004-09-02,50.75,50.75,49.44,49.44,501900,50.75,50.75,49.44,49.44,501900,0.0,1.0
2004-09-03,50.18,51.3,49.99,50.7,310600,50.18,51.3,49.99,50.7,310600,0.0,1.0
2004-09-07,49.94,51.44,49.77,51.0,507600,49.94,51.44,49.77,51.0,507600,0.0,1.0
2004-09-08,49.9,50.64,49.76,50.05,180600,49.9,50.64,49.76,50.05,180600,0.0,1.0
2004-09-09,50.0,50.4,49.24,49.8,252200,50.0,50.4,49.24,49.8,252200,0.0,1.0
2004-09-10,50.35,50.46,49.71,49.95,152000,50.35,50.46,49.71,49.95,152000,0.0,1.0
2004-09-13,50.55,50.81,49.95,50.6,187500,50.55,50.81,49.95,50.6,187500,0.0,1.0
2004-09-14,50.51,50.94,50.3,50.5,155500,50.51,50.94,50.3,50.5,155500,0.0,1.0
2004-09-15,50.14,50.39,49.52,50.3,187200,50.14,50.39,49.52,50.3,187200,0.0,1.0
2004-09-16,50.66,51.4,50.2,50.2,195500,50.66,51.4,50.2,50.2,195500,0.0,1.0
2004-09-17,50.09,51.1,49.76,51.1,169000,50.09,51.1,49.76,51.1,169000,0.0,1.0
2004-09-20,50.41,50.75,50.01,50.09,139300,50.41,50.75,50.01,50.09,139300,0.0,1.0
2004-09-21,53.32,53.47,50.29,50.31,1072000,53.32,53.47,50.29,50.31,1072000,0.0,1.0
2004-09-22,52.58,53.5,52.33,53.28,614300,52.58,53.5,52.33,53.28,614300,0.0,1.0
2004-09-23,52.58,52.95,52.15,52.6,293000,52.58,52.95,52.15,52.6,293000,0.0,1.0
2004-09-24,51.99,52.97,51.8,52.65,266200,51.99,52.97,51.8,52.65,266200,0.0,1.0
2004-09-27,51.3,51.77,51.0,51.75,294500,51.3,51.77,51.0,51.75,294500,0.0,1.0
2004-09-28,53.15,53.25,51.25,51.3,375900,53.15,53.25,51.25,51.3,375900,0.0,1.0
2004-09-29,52.89,53.2,52.66,52.9,260500,52.89,53.2,52.66,52.9,260500,0.0,1.0
2004-09-30,52.78,53.12,52.21,52.5,245400,52.78,53.12,52.21,52.5,245400,0.0,1.0
2004-10-01,54.46,54.75,52.82,52.85,360200,54.46,54.75,52.82,52.85,360200,0.0,1.0
2004-10-04,54.52,55.31,54.44,54.65,292800,54.52,55.31,54.44,54.65,292800,0.0,1.0
2004-10-05,55.02,55.32,54.55,54.77,241300,55.02,55.32,54.55,54.77,241300,0.0,1.0
2004-10-06,55.9,55.9,54.77,54.98,253300,55.9,55.9,54.77,54.98,253300,0.0,1.0
2004-10-07,54.78,56.0,54.78,55.9,172400,54.78,56.0,54.78,55.9,172400,0.0,1.0
2004-10-08,52.71,54.53,52.6,54.53,352700,52.71,54.53,52.6,54.53,352700,0.0,1.0
2004-10-11,53.1,53.35,52.77,52.86,200300,53.1,53.35,52.77,52.86,200300,0.0,1.0
2004-10-12,54.45,54.51,52.8,52.95,265100,54.45,54.51,52.8,52.95,265100,0.0,1.0
2004-10-13,53.77,54.91,53.08,54.46,228200,53.77,54.91,53.08,54.46,228200,0.0,1.0
2004-10-14,54.1,54.45,53.51,53.85,225700,54.1,54.45,53.51,53.85,225700,0.0,1.0
2004-10-15,55.03,55.5,54.15,54.15,465100,55.03,55.5,54.15,54.15,465100,0.0,1.0
2004-10-18,55.17,55.65,54.8,55.28,377800,55.17,55.65,54.8,55.28,377800,0.0,1.0
2004-10-19,55.7,55.98,55.25,55.7,322000,55.7,55.98,55.25,55.7,322000,0.0,1.0
2004-10-20,56.27,56.72,55.39,55.75,648500,56.27,56.72,55.39,55.75,648500,0.0,1.0
2004-10-21,59.89,62.49,58.41,60.5,1654700,59.89,62.49,58.41,60.5,1654700,0.0,1.0
2004-10-22,59.1,60.14,58.25,60.04,502500,59.1,60.14,58.25,60.04,502500,0.0,1.0
2004-10-25,59.86,60.09,59.28,59.3,450800,59.86,60.09,59.28,59.3,450800,0.0,1.0
2004-10-26,59.92,60.02,59.25,59.61,283000,59.92,60.02,59.25,59.61,283000,0.0,1.0
2004-10-27,62.22,62.4,60.25,60.42,585300,62.22,62.4,60.25,60.42,585300,0.0,1.0
2004-10-28,62.09,62.75,61.8,62.22,399500,62.09,62.75,61.8,62.22,399500,0.0,1.0
2004-10-29,60.97,62.2,60.55,62.09,252400,60.97,62.2,60.55,62.09,252400,0.0,1.0
2004-11-01,60.62,61.06,60.14,61.03,415600,60.62,61.06,60.14,61.03,415600,0.0,1.0
2004-11-02,60.02,61.76,60.0,61.7,417200,60.02,61.76,60.0,61.7,417200,0.0,1.0
2004-11-03,62.02,62.3,61.27,61.3,533600,62.02,62.3,61.27,61.3,533600,0.0,1.0
2004-11-04,61.98,62.28,61.33,62.02,289300,61.98,62.28,61.33,62.02,289300,0.0,1.0
2004-11-05,63.0,63.35,62.65,62.8,253700,63.0,63.35,62.65,62.8,253700,0.0,1.0
2004-11-08,62.89,63.4,62.47,63.25,306900,62.89,63.4,62.47,63.25,306900,0.0,1.0
2004-11-09,62.45,63.07,62.1,63.05,254500,62.45,63.07,62.1,63.05,254500,0.0,1.0
2004-11-10,62.67,63.37,62.25,62.6,154100,62.67,63.37,62.25,62.6,154100,0.0,1.0
2004-11-11,63.45,63.5,62.65,62.7,228000,63.45,63.5,62.65,62.7,228000,0.0,1.0
2004-11-12,64.25,64.5,63.25,63.45,297100,64.25,64.5,63.25,63.45,297100,0.0,1.0
2004-11-15,64.9,65.25,64.5,64.5,259700,64.9,65.25,64.5,64.5,259700,0.0,1.0
2004-11-16,63.73,64.95,63.73,64.95,246300,63.73,64.95,63.73,64.95,246300,0.0,1.0
2004-11-17,63.57,64.09,63.41,63.9,244100,63.57,64.09,63.41,63.9,244100,0.0,1.0
2004-11-18,63.92,64.29,63.05,63.56,182100,63.92,64.29,63.05,63.56,182100,0.0,1.0
2004-11-19,60.66,63.93,60.5,63.93,652800,60.66,63.93,60.5,63.93,652800,0.0,1.0
2004-11-22,61.22,61.75,59.03,60.4,483900,61.22,61.75,59.03,60.4,483900,0.0,1.0
2004-11-23,60.94,61.98,60.51,61.23,377200,60.94,61.98,60.51,61.23,377200,0.0,1.0
2004-11-24,62.42,62.72,60.94,60.94,266800,62.42,62.72,60.94,60.94,266800,0.0,1.0
2004-11-26,62.61,63.0,62.41,62.41,65900,62.61,63.0,62.41,62.41,65900,0.0,1.0
2004-11-29,62.81,63.4,62.58,63.25,383500,62.81,63.4,62.58,63.25,383500,0.0,1.0
2004-11-30,62.13,63.05,62.13,63.0,287400,62.13,63.05,62.13,63.0,287400,0.0,1.0
2004-12-01,64.36,64.39,62.14,62.14,599100,64.36,64.39,62.14,62.14,599100,0.0,1.0
2004-12-02,63.8,65.04,63.75,64.6,305600,63.8,65.04,63.75,64.6,305600,0.0,1.0
2004-12-03,64.01,64.69,63.39,63.85,229900,64.01,64.69,63.39,63.85,229900,0.0,1.0
2004-12-06,65.95,66.49,64.21,64.21,486700,65.95,66.49,64.21,64.21,486700,0.0,1.0
2004-12-07,65.85,68.06,65.85,68.0,675600,65.85,68.06,65.85,68.0,675600,0.0,1.0
2004-12-08,67.19,67.22,66.05,66.5,430300,67.19,67.22,66.05,66.5,430300,0.0,1.0
2004-12-09,66.67,67.19,65.4,67.19,402400,66.67,67.19,65.4,67.19,402400,0.0,1.0
2004-12-10,66.6,67.05,66.1,66.67,182400,66.6,67.05,66.1,66.67,182400,0.0,1.0
2004-12-13,67.9,68.02,66.8,66.8,343600,67.9,68.02,66.8,66.8,343600,0.0,1.0
2004-12-14,68.44,68.9,68.15,68.25,368900,68.44,68.9,68.15,68.25,368900,0.0,1.0
2004-12-15,68.46,68.69,67.94,68.45,199200,68.46,68.69,67.94,68.45,199200,0.0,1.0
2004-12-16,67.27,68.55,67.08,68.5,288300,67.27,68.55,67.08,68.5,288300,0.0,1.0
2004-12-17,66.75,68.09,66.75,67.25,389800,66.75,68.09,66.75,67.25,389800,0.0,1.0
2004-12-20,67.08,67.84,66.75,66.95,287000,67.08,67.84,66.75,66.95,287000,0.0,1.0
2004-12-21,67.68,68.12,67.0,67.25,162800,67.68,68.12,67.0,67.25,162800,0.0,1.0
2004-12-22,68.7,68.8,67.6,67.6,142000,68.7,68.8,67.6,67.6,142000,0.0,1.0
2004-12-23,68.2,68.97,67.92,68.71,145500,68.2,68.97,67.92,68.71,145500,0.0,1.0
2004-12-27,67.5,68.62,67.01,68.35,209400,67.5,68.62,67.01,68.35,209400,0.0,1.0
2004-12-28,68.36,68.77,67.47,67.5,165800,68.36,68.77,67.47,67.5,165800,0.0,1.0
2004-12-29,68.47,69.18,68.12,68.2,187900,68.47,69.18,68.12,68.2,187900,0.0,1.0
2004-12-30,68.57,68.95,68.25,68.52,127200,68.57,68.95,68.25,68.52,127200,0.0,1.0
2004-12-31,68.13,68.8,68.12,68.57,141600,68.13,68.8,68.12,68.57,141600,0.0,1.0
2005-01-03,65.72,67.6,65.06,67.3,989700,65.72,67.6,65.06,67.3,989700,0.0,1.0
2005-01-04,62.92,66.0,62.0,65.72,655600,62.92,66.0,62.0,65.72,655600,0.0,1.0
2005-01-05,63.2,63.6,61.31,62.7,745000,63.2,63.6,61.31,62.7,745000,0.0,1.0
2005-01-06,63.31,63.96,63.05,63.15,447500,63.31,63.96,63.05,63.15,447500,0.0,1.0
2005-01-07,61.71,63.9,61.59,63.7,533000,61.71,63.9,61.59,63.7,533000,0.0,1.0
2005-01-10,61.77,62.47,61.41,61.65,367900,61.77,62.47,61.41,61.65,367900,0.0,1.0
2005-01-11,60.61,61.6,60.18,61.55,370600,60.61,61.6,60.18,61.55,370600,0.0,1.0
2005-01-12,59.94,60.22,57.5,60.0,1004400,59.94,60.22,57.5,60.0,1004400,0.0,1.0
2005-01-13,59.3,62.68,58.42,62.25,896500,59.3,62.68,58.42,62.25,896500,0.0,1.0
2005-01-14,59.39,59.7,58.25,59.3,520000,59.39,59.7,58.25,59.3,520000,0.0,1.0
2005-01-18,60.8,61.81,59.3,59.39,398500,60.8,61.81,59.3,59.39,398500,0.0,1.0
2005-01-19,60.92,61.6,60.84,61.3,442600,60.92,61.6,60.84,61.3,442600,0.0,1.0
2005-01-20,60.1,61.0,59.82,60.87,449700,60.1,61.0,59.82,60.87,449700,0.0,1.0
2005-01-21,59.3,60.17,59.1,60.13,396300,59.3,60.17,59.1,60.13,396300,0.0,1.0
2005-01-24,60.4,60.4,59.29,59.29,600600,60.4,60.4,59.29,59.29,600600,0.0,1.0
2005-01-25,52.4,56.5,52.26,56.0,4181000,52.4,56.5,52.26,56.0,4181000,0.0,1.0
2005-01-26,52.0,53.2,51.75,52.55,1287500,52.0,53.2,51.75,52.55,1287500,0.0,1.0
2005-01-27,52.63,52.63,51.83,52.2,952000,52.63,52.63,51.83,52.2,952000,0.0,1.0
2005-01-28,52.9,53.2,52.3,52.65,507900,52.9,53.2,52.3,52.65,507900,0.0,1.0
2005-01-31,52.15,52.31,51.5,52.3,619800,52.15,52.31,51.5,52.3,619800,0.0,1.0
2005-02-01,52.59,52.8,51.7,51.7,403400,52.59,52.8,51.7,51.7,403400,0.0,1.0
2005-02-02,51.9,52.87,51.32,52.59,490000,51.9,52.87,51.32,52.59,490000,0.0,1.0
2005-02-03,52.63,52.68,51.42,51.8,513300,52.63,52.68,51.42,51.8,513300,0.0,1.0
2005-02-04,53.4,53.44,52.15,52.45,490400,53.4,53.44,52.15,52.45,490400,0.0,1.0
2005-02-07,54.92,54.95,53.95,53.97,938200,54.92,54.95,53.95,53.97,938200,0.0,1.0
2005-02-08,56.6,57.01,54.92,54.93,946100,56.6,57.01,54.92,54.93,946100,0.0,1.0
2005-02-09,54.8,56.53,54.75,56.52,453200,54.8,56.53,54.75,56.52,453200,0.0,1.0
2005-02-10,53.86,54.84,53.4,54.8,504600,53.86,54.84,53.4,54.8,504600,0.0,1.0
2005-02-11,54.09,54.31,53.64,53.9,403400,54.09,54.31,53.64,53.9,403400,0.0,1.0
2005-02-14,53.72,54.1,53.27,53.98,331400,53.72,54.1,53.27,53.98,331400,0.0,1.0
2005-02-15,53.61,54.16,53.25,53.59,365800,53.61,54.16,53.25,53.59,365800,0.0,1.0
2005-02-16,52.98,53.3,52.5,53.0,354400,52.98,53.3,52.5,53.0,354400,0.0,1.0
2005-02-17,52.4,53.25,52.21,53.0,317100,52.4,53.25,52.21,53.0,317100,0.0,1.0
2005-02-18,52.81,53.09,52.27,52.4,222100,52.81,53.09,52.27,52.4,222100,0.0,1.0
2005-02-22,50.97,52.58,50.5,52.55,539200,50.97,52.58,50.5,52.55,539200,0.0,1.0
2005-02-23,52.03,52.27,51.13,51.14,470400,52.03,52.27,51.13,51.14,470400,0.0,1.0
2005-02-24,51.74,52.02,50.93,51.93,472000,51.74,52.02,50.93,51.93,472000,0.0,1.0
2005-02-25,53.45,53.62,51.51,51.74,423100,53.45,53.62,51.51,51.74,423100,0.0,1.0
2005-02-28,53.96,53.99,53.1,53.1,559800,53.96,53.99,53.1,53.1,559800,0.0,1.0
2005-03-01,54.4,54.5,53.89,53.95,339100,54.4,54.5,53.89,53.95,339100,0.0,1.0
2005-03-02,54.4,54.62,54.0,54.3,285300,54.4,54.62,54.0,54.3,285300,0.0,1.0
2005-03-03,54.97,55.12,54.1,54.4,344100,54.97,55.12,54.1,54.4,344100,0.0,1.0
2005-03-04,55.5,56.2,55.01,55.01,610400,55.5,56.2,55.01,55.01,610400,0.0,1.0
2005-03-07,55.9,55.95,55.16,55.5,387000,55.9,55.95,55.16,55.5,387000,0.0,1.0
2005-03-08,56.39,56.95,55.9,55.9,522500,56.39,56.95,55.9,55.9,522500,0.0,1.0
2005-03-09,55.32,56.44,55.16,56.14,241300,55.32,56.44,55.16,56.14,241300,0.0,1.0
2005-03-10,55.68,56.01,55.0,55.35,198400,55.68,56.01,55.0,55.35,198400,0.0,1.0
2005-03-11,54.75,55.6,54.51,55.5,165200,54.75,55.6,54.51,55.5,165200,0.0,1.0
2005-03-14,55.26,55.4,54.78,54.79,265900,55.26,55.4,54.78,54.79,265900,0.0,1.0
2005-03-15,55.0,56.18,54.71,55.3,329000,55.0,56.18,54.71,55.3,329000,0.0,1.0
2005-03-16,55.1,55.27,54.7,54.85,263400,55.1,55.27,54.7,54.85,263400,0.0,1.0
2005-03-17,55.19,55.5,54.76,54.95,212100,55.19,55.5,54.76,54.95,212100,0.0,1.0
2005-03-18,54.65,55.63,54.64,55.6,550300,54.65,55.63,54.64,55.6,550300,0.0,1.0
2005-03-21,54.2,55.21,53.8,54.65,589700,54.2,55.21,53.8,54.65,589700,0.0,1.0
2005-03-22,54.26,54.99,54.1,54.1,177300,54.26,54.99,54.1,54.1,177300,0.0,1.0
2005-03-23,54.04,54.49,53.95,54.15,126300,54.04,54.49,53.95,54.15,126300,0.0,1.0
2005-03-24,54.36,54.75,54.07,54.1,140300,54.36,54.75,54.07,54.1,140300,0.0,1.0
2005-03-28,54.3,54.7,53.99,54.31,190700,54.3,54.7,53.99,54.31,190700,0.0,1.0
2005-03-29,53.61,54.95,53.52,54.26,176600,53.61,54.95,53.52,54.26,176600,0.0,1.0
2005-03-30,54.72,54.85,53.51,53.6,131100,54.72,54.85,53.51,53.6,131100,0.0,1.0
2005-03-31,55.23,55.63,54.8,54.95,199800,55.23,55.63,54.8,54.95,199800,0.0,1.0
2005-04-01,54.76,55.5,54.54,55.48,216500,54.76,55.5,54.54,55.48,216500,0.0,1.0
2005-04-04,55.35,55.53,54.37,54.8,198400,55.35,55.53,54.37,54.8,198400,0.0,1.0
2005-04-05,56.15,56.6,55.35,55.35,414600,56.15,56.6,55.35,55.35,414600,0.0,1.0
2005-04-06,56.32,56.9,56.15,56.3,297900,56.32,56.9,56.15,56.3,297900,0.0,1.0
2005-04-07,57.51,57.67,56.2,56.27,282500,57.51,57.67,56.2,56.27,282500,0.0,1.0
2005-04-08,57.73,58.3,57.5,57.51,418400,57.73,58.3,57.5,57.51,418400,0.0,1.0
2005-04-11,57.55,57.94,57.16,57.78,234300,57.55,57.94,57.16,57.78,234300,0.0,1.0
2005-04-12,57.95,58.11,56.58,57.48,428400,57.95,58.11,56.58,57.48,428400,0.0,1.0
2005-04-13,56.56,57.99,56.16,57.96,366600,56.56,57.99,56.16,57.96,366600,0.0,1.0
2005-04-14,56.31,56.9,55.78,56.65,418800,56.31,56.9,55.78,56.65,418800,0.0,1.0
2005-04-15,55.7,56.5,55.65,56.32,548300,55.7,56.5,55.65,56.32,548300,0.0,1.0
2005-04-18,52.66,55.7,52.55,55.6,881500,52.66,55.7,52.55,55.6,881500,0.0,1.0
2005-04-19,52.52,53.15,51.66,53.0,1400200,52.52,53.15,51.66,53.0,1400200,0.0,1.0
2005-04-20,51.75,53.25,51.45,53.15,427000,51.75,53.25,51.45,53.15,427000,0.0,1.0
2005-04-21,61.07,61.98,57.57,57.95,2538300,61.07,61.98,57.57,57.95,2538300,0.0,1.0
2005-04-22,62.82,63.36,61.15,61.15,1118900,62.82,63.36,61.15,61.15,1118900,0.0,1.0
2005-04-25,62.75,63.66,62.43,63.5,582300,62.75,63.66,62.43,63.5,582300,0.0,1.0
2005-04-26,62.18,63.74,62.1,62.75,466400,62.18,63.74,62.1,62.75,466400,0.0,1.0
2005-04-27,63.25,63.75,61.56,62.05,384000,63.25,63.75,61.56,62.05,384000,0.0,1.0
2005-04-28,61.58,63.65,61.58,63.1,543600,61.58,63.65,61.58,63.1,543600,0.0,1.0
2005-04-29,62.12,62.44,61.1,61.8,368100,62.12,62.44,61.1,61.8,368100,0.0,1.0
2005-05-02,63.16,63.25,62.1,62.12,394100,63.16,63.25,62.1,62.12,394100,0.0,1.0
2005-05-03,64.42,64.71,63.05,63.1,689700,64.42,64.71,63.05,63.1,689700,0.0,1.0
2005-05-04,64.39,64.62,63.8,64.5,452900,64.39,64.62,63.8,64.5,452900,0.0,1.0
2005-05-05,63.5,64.35,62.11,64.3,585100,63.5,64.35,62.11,64.3,585100,0.0,1.0
2005-05-06,64.1,64.35,63.65,63.65,287700,64.1,64.35,63.65,63.65,287700,0.0,1.0
2005-05-09,65.0,65.0,63.64,64.05,297700,65.0,65.0,63.64,64.05,297700,0.0,1.0
2005-05-10,64.72,65.43,64.16,64.9,376600,64.72,65.43,64.16,64.9,376600,0.0,1.0
2005-05-11,64.87,65.1,63.75,64.85,303600,64.87,65.1,63.75,64.85,303600,0.0,1.0
2005-05-12,64.39,65.43,64.25,64.97,338700,64.39,65.43,64.25,64.97,338700,0.0,1.0
2005-05-13,63.7,64.8,63.18,64.42,185900,63.7,64.8,63.18,64.42,185900,0.0,1.0
2005-05-16,65.32,65.38,63.65,63.67,285400,65.32,65.38,63.65,63.67,285400,0.0,1.0
2005-05-17,66.08,66.1,64.95,65.05,260300,66.08,66.1,64.95,65.05,260300,0.0,1.0
2005-05-18,67.59,67.6,66.1,66.1,439300,67.59,67.6,66.1,66.1,439300,0.0,1.0
2005-05-19,65.5,66.05,64.05,64.1,717600,65.5,66.05,64.05,64.1,717600,0.0,1.0
2005-05-20,65.35,65.55,64.28,65.2,329900,65.35,65.55,64.28,65.2,329900,0.0,1.0
2005-05-23,64.08,65.06,63.65,65.0,381100,64.08,65.06,63.65,65.0,381100,0.0,1.0
2005-05-24,64.3,64.6,63.69,64.08,401400,64.3,64.6,63.69,64.08,401400,0.0,1.0
2005-05-25,63.11,64.09,63.03,64.05,263100,63.11,64.09,63.03,64.05,263100,0.0,1.0
2005-05-26,63.0,63.56,62.75,63.5,287800,63.0,63.56,62.75,63.5,287800,0.0,1.0
2005-05-27,63.5,63.79,62.2,62.85,289200,63.5,63.79,62.2,62.85,289200,0.0,1.0
2005-05-31,64.46,64.64,62.94,63.37,409700,64.46,64.64,62.94,63.37,409700,0.0,1.0
2005-06-01,65.02,65.66,64.14,65.0,353000,65.02,65.66,64.14,65.0,353000,0.0,1.0
2005-06-02,65.05,65.52,64.7,65.15,310400,65.05,65.52,64.7,65.15,310400,0.0,1.0
2005-06-03,62.51,64.86,61.09,64.86,548100,62.51,64.86,61.09,64.86,548100,0.0,1.0
2005-06-06,63.13,63.53,61.38,62.51,349500,63.13,63.53,61.38,62.51,349500,0.0,1.0
2005-06-07,61.27,63.13,61.1,63.13,318800,61.27,63.13,61.1,63.13,318800,0.0,1.0
2005-06-08,62.03,62.2,61.27,61.6,246300,62.03,62.2,61.27,61.6,246300,0.0,1.0
2005-06-09,62.82,62.82,61.55,61.96,416700,62.82,62.82,61.55,61.96,416700,0.0,1.0
2005-06-10,61.6,62.86,60.94,62.86,237000,61.6,62.86,60.94,62.86,237000,0.0,1.0
2005-06-13,62.52,63.03,61.5,61.5,295900,62.52,63.03,61.5,61.5,295900,0.0,1.0
2005-06-14,62.0,62.55,61.18,62.55,138900,62.0,62.55,61.18,62.55,138900,0.0,1.0
2005-06-15,62.02,62.25,61.2,62.16,127500,62.02,62.25,61.2,62.16,127500,0.0,1.0
2005-06-16,62.42,62.45,61.28,61.77,225100,62.42,62.45,61.28,61.77,225100,0.0,1.0
2005-06-17,61.1,62.52,60.41,62.52,438700,61.1,62.52,60.41,62.52,438700,0.0,1.0
2005-06-20,63.17,63.4,60.75,60.85,288100,63.17,63.4,60.75,60.85,288100,0.0,1.0
2005-06-21,63.23,63.5,62.37,63.05,206100,63.23,63.5,62.37,63.05,206100,0.0,1.0
2005-06-22,64.38,64.55,63.3,63.35,506300,64.38,64.55,63.3,63.35,506300,0.0,1.0
2005-06-23,58.88,63.38,57.14,63.38,2120600,58.88,63.38,57.14,63.38,2120600,0.0,1.0
2005-06-24,61.14,61.87,59.25,59.8,1737300,61.14,61.87,59.25,59.8,1737300,0.0,1.0
2005-06-27,60.62,60.94,59.51,60.51,678400,60.62,60.94,59.51,60.51,678400,0.0,1.0
2005-06-28,62.74,63.5,60.48,60.74,519500,62.74,63.5,60.48,60.74,519500,0.0,1.0
2005-06-29,63.4,64.24,63.25,63.26,413600,63.4,64.24,63.25,63.26,413600,0.0,1.0
2005-06-30,63.16,64.02,63.16,63.65,291300,63.16,64.02,63.16,63.65,291300,0.0,1.0
2005-07-01,63.76,63.76,62.64,63.36,116600,63.76,63.76,62.64,63.36,116600,0.0,1.0
2005-07-05,63.34,64.1,62.89,63.6,239900,63.34,64.1,62.89,63.6,239900,0.0,1.0
2005-07-06,62.5,63.73,62.37,63.2,365300,62.5,63.73,62.37,63.2,365300,0.0,1.0
2005-07-07,64.09,64.63,62.2,62.3,465900,64.09,64.63,62.2,62.3,465900,0.0,1.0
2005-07-08,65.15,65.15,63.91,64.25,291800,65.15,65.15,63.91,64.25,291800,0.0,1.0
2005-07-11,64.9,65.27,64.58,65.27,163100,64.9,65.27,64.58,65.27,163100,0.0,1.0
2005-07-12,64.8,65.38,64.41,64.92,198200,64.8,65.38,64.41,64.92,198200,0.0,1.0
2005-07-13,65.45,65.91,64.41,65.2,231000,65.45,65.91,64.41,65.2,231000,0.0,1.0
2005-07-14,65.18,66.58,64.8,66.55,129400,65.18,66.58,64.8,66.55,129400,0.0,1.0
2005-07-15,65.01,65.39,64.71,65.18,137100,65.01,65.39,64.71,65.18,137100,0.0,1.0
2005-07-18,65.25,65.63,64.8,65.11,126400,65.25,65.63,64.8,65.11,126400,0.0,1.0
2005-07-19,65.92,65.92,64.8,65.45,159600,65.92,65.92,64.8,65.45,159600,0.0,1.0
2005-07-20,66.97,68.13,65.93,65.93,357900,66.97,68.13,65.93,65.93,357900,0.0,1.0
2005-07-21,66.63,68.75,66.5,67.6,364300,66.63,68.75,66.5,67.6,364300,0.0,1.0
2005-07-22,66.83,67.35,65.7,67.03,242400,66.83,67.35,65.7,67.03,242400,0.0,1.0
2005-07-25,66.26,67.4,66.12,67.22,90000,66.26,67.4,66.12,67.22,90000,0.0,1.0
2005-07-26,66.05,66.5,64.81,66.26,182600,66.05,66.5,64.81,66.26,182600,0.0,1.0
2005-07-27,66.34,67.06,66.01,66.48,133300,66.34,67.06,66.01,66.48,133300,0.0,1.0
2005-07-28,66.69,66.87,65.76,66.54,214900,66.69,66.87,65.76,66.54,214900,0.0,1.0
2005-07-29,65.79,67.05,64.89,67.05,252800,65.79,67.05,64.89,67.05,252800,0.0,1.0
2005-08-01,65.77,66.36,65.55,65.8,153600,65.77,66.36,65.55,65.8,153600,0.0,1.0
2005-08-02,65.92,66.25,65.54,65.9,241300,65.92,66.25,65.54,65.9,241300,0.0,1.0
2005-08-03,66.83,67.04,65.7,65.7,222700,66.83,67.04,65.7,65.7,222700,0.0,1.0
2005-08-04,65.73,67.19,65.42,66.8,218400,65.73,67.19,65.42,66.8,218400,0.0,1.0
2005-08-05,64.7,65.83,64.09,65.55,171100,64.7,65.83,64.09,65.55,171100,0.0,1.0
2005-08-08,63.65,64.96,63.5,64.9,328300,63.65,64.96,63.5,64.9,328300,0.0,1.0
2005-08-09,63.79,64.1,62.71,63.9,332800,63.79,64.1,62.71,63.9,332800,0.0,1.0
2005-08-10,64.4,64.99,63.95,63.95,130900,64.4,64.99,63.95,63.95,130900,0.0,1.0
2005-08-11,64.65,64.9,64.22,64.33,131300,64.65,64.9,64.22,64.33,131300,0.0,1.0
2005-08-12,64.08,64.97,63.64,64.4,115400,64.08,64.97,63.64,64.4,115400,0.0,1.0
2005-08-15,64.22,64.44,63.91,64.3,189600,64.22,64.44,63.91,64.3,189600,0.0,1.0
2005-08-16,63.66,64.37,63.2,64.37,251700,63.66,64.37,63.2,64.37,251700,0.0,1.0
2005-08-17,62.48,63.51,61.55,63.51,546800,62.48,63.51,61.55,63.51,546800,0.0,1.0
2005-08-18,62.75,63.0,59.1,62.48,1150600,62.75,63.0,59.1,62.48,1150600,0.0,1.0
2005-08-19,62.7,63.7,62.34,63.7,413400,62.7,63.7,62.34,63.7,413400,0.0,1.0
2005-08-22,61.98,62.75,61.56,62.62,290300,61.98,62.75,61.56,62.62,290300,0.0,1.0
2005-08-23,61.72,62.2,60.86,61.8,285200,61.72,62.2,60.86,61.8,285200,0.0,1.0
2005-08-24,61.9,62.48,61.57,61.6,352200,61.9,62.48,61.57,61.6,352200,0.0,1.0
2005-08-25,62.77,62.93,61.72,61.89,256900,62.77,62.93,61.72,61.89,256900,0.0,1.0
2005-08-26,62.21,62.94,61.85,62.52,189800,62.21,62.94,61.85,62.52,189800,0.0,1.0
2005-08-29,62.65,62.82,61.88,62.0,222900,62.65,62.82,61.88,62.0,222900,0.0,1.0
2005-08-30,62.16,62.7,61.94,62.5,260700,62.16,62.7,61.94,62.5,260700,0.0,1.0
2005-08-31,62.64,62.75,61.54,62.01,183900,62.64,62.75,61.54,62.01,183900,0.0,1.0
2005-09-01,62.5,62.94,61.85,62.83,246300,62.5,62.94,61.85,62.83,246300,0.0,1.0
2005-09-02,62.21,62.55,61.9,62.5,144100,62.21,62.55,61.9,62.5,144100,0.0,1.0
2005-09-06,62.04,62.69,61.7,62.21,291200,62.04,62.69,61.7,62.21,291200,0.0,1.0
2005-09-07,61.56,62.09,61.2,62.0,300400,61.56,62.09,61.2,62.0,300400,0.0,1.0
2005-09-08,61.31,61.6,60.56,61.46,356000,61.31,61.6,60.56,61.46,356000,0.0,1.0
2005-09-09,60.53,61.28,58.83,61.28,827200,60.53,61.28,58.83,61.28,827200,0.0,1.0
2005-09-12,60.32,61.06,60.2,60.58,333800,60.32,61.06,60.2,60.58,333800,0.0,1.0
2005-09-13,59.97,60.72,59.64,60.07,361500,59.97,60.72,59.64,60.07,361500,0.0,1.0
2005-09-14,60.91,61.92,60.2,60.3,572600,60.91,61.92,60.2,60.3,572600,0.0,1.0
2005-09-15,61.7,62.09,61.0,61.0,330000,61.7,62.09,61.0,61.0,330000,0.0,1.0
2005-09-16,62.26,62.35,61.7,62.15,247400,62.26,62.35,61.7,62.15,247400,0.0,1.0
2005-09-19,60.7,62.51,60.56,62.51,243400,60.7,62.51,60.56,62.51,243400,0.0,1.0
2005-09-20,60.71,61.59,60.59,61.1,253700,60.71,61.59,60.59,61.1,253700,0.0,1.0
2005-09-21,59.65,60.71,59.25,60.71,227700,59.65,60.71,59.25,60.71,227700,0.0,1.0
2005-09-22,59.15,60.12,58.5,59.28,599700,59.15,60.12,58.5,59.28,599700,0.0,1.0
2005-09-23,60.05,60.39,59.01,59.12,321600,60.05,60.39,59.01,59.12,321600,0.0,1.0
2005-09-26,60.87,61.64,60.6,60.87,416800,60.87,61.64,60.6,60.87,416800,0.0,1.0
2005-09-27,61.02,61.13,60.7,60.87,171100,61.02,61.13,60.7,60.87,171100,0.0,1.0
2005-09-28,60.24,61.73,60.07,61.27,299900,60.24,61.73,60.07,61.27,299900,0.0,1.0
2005-09-29,60.7,60.8,59.77,60.05,377500,60.7,60.8,59.77,60.05,377500,0.0,1.0
2005-09-30,60.6,60.75,60.0,60.7,402500,60.6,60.75,60.0,60.7,402500,0.0,1.0
2005-10-03,61.93,62.53,60.34,60.44,391100,61.93,62.53,60.34,60.44,391100,0.0,1.0
2005-10-04,60.94,62.0,60.92,62.0,242800,60.94,62.0,60.92,62.0,242800,0.0,1.0
2005-10-05,59.01,60.85,58.59,60.85,438500,59.01,60.85,58.59,60.85,438500,0.0,1.0
2005-10-06,58.92,59.45,58.54,58.85,411600,58.92,59.45,58.54,58.85,411600,0.0,1.0
2005-10-07,58.85,59.2,57.87,58.98,183200,58.85,59.2,57.87,58.98,183200,0.0,1.0
2005-10-10,58.37,58.63,57.99,58.63,313500,58.37,58.63,57.99,58.63,313500,0.0,1.0
2005-10-11,58.21,59.45,58.13,58.54,260900,58.21,59.45,58.13,58.54,260900,0.0,1.0
2005-10-12,57.66,58.8,57.21,58.4,158400,57.66,58.8,57.21,58.4,158400,0.0,1.0
2005-10-13,58.47,58.86,57.48,57.7,172000,58.47,58.86,57.48,57.7,172000,0.0,1.0
2005-10-14,58.81,59.11,58.3,58.67,79000,58.81,59.11,58.3,58.67,79000,0.0,1.0
2005-10-17,57.54,59.1,57.35,58.68,301700,57.54,59.1,57.35,58.68,301700,0.0,1.0
2005-10-18,56.85,57.58,56.13,57.5,465900,56.85,57.58,56.13,57.5,465900,0.0,1.0
2005-10-19,57.56,57.77,56.45,56.94,521100,57.56,57.77,56.45,56.94,521100,0.0,1.0
2005-10-20,57.42,57.8,57.2,57.6,270600,57.42,57.8,57.2,57.6,270600,0.0,1.0
2005-10-21,58.2,59.18,57.65,57.67,239300,58.2,59.18,57.65,57.67,239300,0.0,1.0
2005-10-24,58.92,59.19,58.14,58.14,371500,58.92,59.19,58.14,58.14,371500,0.0,1.0
2005-10-25,59.41,59.46,58.4,58.8,339400,59.41,59.46,58.4,58.8,339400,0.0,1.0
2005-10-26,60.5,62.38,59.31,59.49,704900,60.5,62.38,59.31,59.49,704900,0.0,1.0
2005-10-27,52.21,53.84,51.45,52.5,3242000,52.21,53.84,51.45,52.5,3242000,0.0,1.0
2005-10-28,53.99,54.16,52.0,52.21,1099400,53.99,54.16,52.0,52.21,1099400,0.0,1.0
2005-10-31,54.54,54.99,53.35,54.12,838100,54.54,54.99,53.35,54.12,838100,0.0,1.0
2005-11-01,55.13,55.58,54.34,54.4,415800,55.13,55.58,54.34,54.4,415800,0.0,1.0
2005-11-02,55.9,55.99,53.18,53.18,310300,55.9,55.99,53.18,53.18,310300,0.0,1.0
2005-11-03,54.82,56.18,54.68,56.15,455900,54.82,56.18,54.68,56.15,455900,0.0,1.0
2005-11-04,54.1,55.13,53.43,54.6,446000,54.1,55.13,53.43,54.6,446000,0.0,1.0
2005-11-07,54.1,54.59,53.72,54.06,291300,54.1,54.59,53.72,54.06,291300,0.0,1.0
2005-11-08,53.4,54.08,53.21,54.05,372600,53.4,54.08,53.21,54.05,372600,0.0,1.0
2005-11-09,53.43,53.85,53.1,53.4,188500,53.43,53.85,53.1,53.4,188500,0.0,1.0
2005-11-10,54.17,54.26,53.0,53.58,340200,54.17,54.26,53.0,53.58,340200,0.0,1.0
2005-11-11,55.04,55.07,54.22,54.27,201100,55.04,55.07,54.22,54.27,201100,0.0,1.0
2005-11-14,55.22,55.87,54.65,55.0,391200,55.22,55.87,54.65,55.0,391200,0.0,1.0
2005-11-15,54.26,55.28,54.05,54.95,159600,54.26,55.28,54.05,54.95,159600,0.0,1.0
2005-11-16,53.97,55.0,53.32,54.36,209400,53.97,55.0,53.32,54.36,209400,0.0,1.0
2005-11-17,54.35,54.55,53.69,54.02,339800,54.35,54.55,53.69,54.02,339800,0.0,1.0
2005-11-18,54.55,54.91,54.15,54.65,235000,54.55,54.91,54.15,54.65,235000,0.0,1.0
2005-11-21,54.4,54.45,53.92,54.3,326900,54.4,54.45,53.92,54.3,326900,0.0,1.0
2005-11-22,54.66,54.84,54.3,54.4,216700,54.66,54.84,54.3,54.4,216700,0.0,1.0
2005-11-23,54.32,54.74,54.14,54.66,240000,54.32,54.74,54.14,54.66,240000,0.0,1.0
2005-11-25,54.74,55.1,54.4,54.42,72000,54.74,55.1,54.4,54.42,72000,0.0,1.0
2005-11-28,52.83,54.95,52.83,54.84,475500,52.83,54.95,52.83,54.84,475500,0.0,1.0
2005-11-29,53.66,53.83,53.2,53.2,357200,53.66,53.83,53.2,53.2,357200,0.0,1.0
2005-11-30,55.36,55.99,54.98,54.98,1026800,55.36,55.99,54.98,54.98,1026800,0.0,1.0
2005-12-01,55.15,55.86,54.38,55.8,442100,55.15,55.86,54.38,55.8,442100,0.0,1.0
2005-12-02,54.15,55.83,54.05,55.19,410600,54.15,55.83,54.05,55.19,410600,0.0,1.0
2005-12-05,54.5,54.68,53.85,54.15,335200,54.5,54.68,53.85,54.15,335200,0.0,1.0
2005-12-06,55.06,55.08,54.52,54.52,323900,55.06,55.08,54.52,54.52,323900,0.0,1.0
2005-12-07,54.74,55.15,54.66,55.0,280400,54.74,55.15,54.66,55.0,280400,0.0,1.0
2005-12-08,53.55,54.91,53.16,54.84,261400,53.55,54.91,53.16,54.84,261400,0.0,1.0
2005-12-09,54.18,54.35,53.56,53.56,195600,54.18,54.35,53.56,53.56,195600,0.0,1.0
2005-12-12,53.86,54.57,53.82,54.1,363300,53.86,54.57,53.82,54.1,363300,0.0,1.0
2005-12-13,53.91,54.14,53.66,54.0,206900,53.91,54.14,53.66,54.0,206900,0.0,1.0
2005-12-14,61.22,61.6,58.0,58.97,1799000,61.22,61.6,58.0,58.97,1799000,0.0,1.0
2005-12-15,59.77,60.07,58.5,60.0,884800,59.77,60.07,58.5,60.0,884800,0.0,1.0
2005-12-16,58.8,59.77,58.8,59.77,436900,58.8,59.77,58.8,59.77,436900,0.0,1.0
2005-12-19,57.9,58.94,57.79,58.94,485700,57.9,58.94,57.79,58.94,485700,0.0,1.0
2005-12-20,57.62,58.0,57.42,57.65,435200,57.62,58.0,57.42,57.65,435200,0.0,1.0
2005-12-21,57.24,57.93,56.9,57.87,360100,57.24,57.93,56.9,57.87,360100,0.0,1.0
2005-12-22,57.57,57.93,57.1,57.4,404000,57.57,57.93,57.1,57.4,404000,0.0,1.0
2005-12-23,58.52,58.53,57.56,57.75,405700,58.52,58.53,57.56,57.75,405700,0.0,1.0
2005-12-27,58.31,59.15,58.31,58.66,209000,58.31,59.15,58.31,58.66,209000,0.0,1.0
2005-12-28,57.98,58.66,57.97,58.56,210100,57.98,58.66,57.97,58.56,210100,0.0,1.0
2005-12-29,57.82,58.04,57.61,57.99,131500,57.82,58.04,57.61,57.99,131500,0.0,1.0
2005-12-30,57.38,57.71,57.18,57.71,132400,57.38,57.71,57.18,57.71,132400,0.0,1.0
2006-01-03,56.96,57.75,56.45,57.63,325100,56.96,57.75,56.45,57.63,325100,0.0,1.0
2006-01-04,58.24,58.55,56.13,56.95,547000,58.24,58.55,56.13,56.95,547000,0.0,1.0
2006-01-05,58.64,59.06,57.9,58.44,293000,58.64,59.06,57.9,58.44,293000,0.0,1.0
2006-01-06,59.86,60.14,58.62,58.89,288000,59.86,60.14,58.62,58.89,288000,0.0,1.0
2006-01-09,60.0,60.7,59.69,59.96,345800,60.0,60.7,59.69,59.96,345800,0.0,1.0
2006-01-10,60.17,61.06,59.65,59.94,285400,60.17,61.06,59.65,59.94,285400,0.0,1.0
2006-01-11,60.65,61.12,59.59,60.05,432400,60.65,61.12,59.59,60.05,432400,0.0,1.0
2006-01-12,58.15,58.75,57.1,58.75,692000,58.15,58.75,57.1,58.75,692000,0.0,1.0
2006-01-13,58.48,58.64,57.86,58.16,258500,58.48,58.64,57.86,58.16,258500,0.0,1.0
2006-01-17,58.88,58.95,58.12,58.15,221100,58.88,58.95,58.12,58.15,221100,0.0,1.0
2006-01-18,59.91,59.96,58.7,58.9,306900,59.91,59.96,58.7,58.9,306900,0.0,1.0
2006-01-19,60.4,60.4,59.17,60.11,370500,60.4,60.4,59.17,60.11,370500,0.0,1.0
2006-01-20,59.24,60.88,58.98,60.4,353500,59.24,60.88,58.98,60.4,353500,0.0,1.0
2006-01-23,58.6,59.35,58.35,59.35,267400,58.6,59.35,58.35,59.35,267400,0.0,1.0
2006-01-24,59.66,59.66,58.58,58.8,367300,59.66,59.66,58.58,58.8,367300,0.0,1.0
2006-01-25,58.24,60.0,58.05,59.91,391600,58.24,60.0,58.05,59.91,391600,0.0,1.0
2006-01-26,58.0,58.54,54.99,54.99,1898200,58.0,58.54,54.99,54.99,1898200,0.0,1.0
2006-01-27,57.71,57.71,56.8,57.25,430600,57.71,57.71,56.8,57.25,430600,0.0,1.0
2006-01-30,57.78,58.3,57.46,57.65,320300,57.78,58.3,57.46,57.65,320300,0.0,1.0
2006-01-31,57.1,58.0,56.12,57.9,606700,57.1,58.0,56.12,57.9,606700,0.0,1.0
2006-02-01,58.16,58.18,57.1,57.25,452400,58.16,58.18,57.1,57.25,452400,0.0,1.0
2006-02-02,57.82,58.13,56.76,57.96,329100,57.82,58.13,56.76,57.96,329100,0.0,1.0
2006-02-03,56.96,57.55,56.65,57.06,256500,56.96,57.55,56.65,57.06,256500,0.0,1.0
2006-02-06,57.59,57.76,56.39,56.71,244800,57.59,57.76,56.39,56.71,244800,0.0,1.0
2006-02-07,57.08,57.5,56.77,57.5,250200,57.08,57.5,56.77,57.5,250200,0.0,1.0
2006-02-08,57.51,57.53,56.9,57.2,191000,57.51,57.53,56.9,57.2,191000,0.0,1.0
2006-02-09,57.6,58.15,57.41,57.56,336200,57.6,58.15,57.41,57.56,336200,0.0,1.0
2006-02-10,58.12,58.15,57.06,57.5,203400,58.12,58.15,57.06,57.5,203400,0.0,1.0
2006-02-13,57.58,58.19,57.31,58.18,187400,57.58,58.19,57.31,58.18,187400,0.0,1.0
2006-02-14,58.42,58.63,57.4,57.8,207200,58.42,58.63,57.4,57.8,207200,0.0,1.0
2006-02-15,58.9,59.1,57.3,57.3,283000,58.9,59.1,57.3,57.3,283000,0.0,1.0
2006-02-16,59.35,59.4,58.75,58.86,144500,59.35,59.4,58.75,58.86,144500,0.0,1.0
2006-02-17,59.0,59.55,59.0,59.35,120800,59.0,59.55,59.0,59.35,120800,0.0,1.0
2006-02-21,59.0,59.26,58.45,59.24,170800,59.0,59.26,58.45,59.24,170800,0.0,1.0
2006-02-22,59.6,59.67,58.5,59.0,317400,59.6,59.67,58.5,59.0,317400,0.0,1.0
2006-02-23,59.84,60.03,59.02,59.5,120300,59.84,60.03,59.02,59.5,120300,0.0,1.0
2006-02-24,60.19,60.31,59.56,59.87,118200,60.19,60.31,59.56,59.87,118200,0.0,1.0
2006-02-27,61.02,61.2,59.87,60.25,158300,61.02,61.2,59.87,60.25,158300,0.0,1.0
2006-02-28,60.27,61.13,60.15,60.89,259200,60.27,61.13,60.15,60.89,259200,0.0,1.0
2006-03-01,61.02,61.16,58.19,60.17,533900,61.02,61.16,58.19,60.17,533900,0.0,1.0
2006-03-02,61.9,62.56,59.7,59.7,317000,61.9,62.56,59.7,59.7,317000,0.0,1.0
2006-03-03,61.87,62.85,61.3,61.77,235000,61.87,62.85,61.3,61.77,235000,0.0,1.0
2006-03-06,61.92,62.72,61.45,62.0,337000,61.92,62.72,61.45,62.0,337000,0.0,1.0
2006-03-07,61.8,62.1,61.02,61.75,180200,61.8,62.1,61.02,61.75,180200,0.0,1.0
2006-03-08,61.64,62.2,61.06,61.7,428900,61.64,62.2,61.06,61.7,428900,0.0,1.0
2006-03-09,60.69,61.85,60.65,61.8,288900,60.69,61.85,60.65,61.8,288900,0.0,1.0
2006-03-10,61.74,61.74,60.81,60.91,435700,61.74,61.74,60.81,60.91,435700,0.0,1.0
2006-03-13,63.69,63.7,61.04,61.6,659500,63.69,63.7,61.04,61.6,659500,0.0,1.0
2006-03-14,64.68,65.03,63.63,63.9,438000,64.68,65.03,63.63,63.9,438000,0.0,1.0
2006-03-15,65.04,65.5,64.38,65.5,639700,65.04,65.5,64.38,65.5,639700,0.0,1.0
2006-03-16,65.19,65.97,64.82,65.0,398200,65.19,65.97,64.82,65.0,398200,0.0,1.0
2006-03-17,65.4,65.68,64.87,65.35,237900,65.4,65.68,64.87,65.35,237900,0.0,1.0
2006-03-20,65.3,65.6,64.61,65.41,194400,65.3,65.6,64.61,65.41,194400,0.0,1.0
2006-03-21,63.55,65.3,63.55,65.25,407500,63.55,65.3,63.55,65.25,407500,0.0,1.0
2006-03-22,65.0,65.74,63.51,63.51,322400,65.0,65.74,63.51,63.51,322400,0.0,1.0
2006-03-23,64.45,64.94,64.02,64.9,186900,64.45,64.94,64.02,64.9,186900,0.0,1.0
2006-03-24,65.45,65.5,64.4,64.53,153000,65.45,65.5,64.4,64.53,153000,0.0,1.0
2006-03-27,65.25,65.85,65.06,65.45,146500,65.25,65.85,65.06,65.45,146500,0.0,1.0
2006-03-28,64.97,65.39,64.85,65.33,129400,64.97,65.39,64.85,65.33,129400,0.0,1.0
2006-03-29,65.25,65.31,64.93,64.93,171100,65.25,65.31,64.93,64.93,171100,0.0,1.0
2006-03-30,65.0,65.15,64.78,65.0,170200,65.0,65.15,64.78,65.0,170200,0.0,1.0
2006-03-31,65.75,65.9,64.83,64.91,186100,65.75,65.9,64.83,64.91,186100,0.0,1.0
2006-04-03,65.0,65.85,64.9,65.85,204300,65.0,65.85,64.9,65.85,204300,0.0,1.0
2006-04-04,65.56,65.86,64.9,65.05,139000,65.56,65.86,64.9,65.05,139000,0.0,1.0
2006-04-05,65.6,65.6,64.83,65.5,148500,65.6,65.6,64.83,65.5,148500,0.0,1.0
2006-04-06,65.59,65.59,65.1,65.45,111300,65.59,65.59,65.1,65.45,111300,0.0,1.0
2006-04-07,64.8,65.6,64.69,65.58,121500,64.8,65.6,64.69,65.58,121500,0.0,1.0
2006-04-10,65.03,65.51,64.72,64.81,92600,65.03,65.51,64.72,64.81,92600,0.0,1.0
2006-04-11,64.38,64.97,64.19,64.87,107600,64.38,64.97,64.19,64.87,107600,0.0,1.0
2006-04-12,63.98,64.53,63.71,64.35,85900,63.98,64.53,63.71,64.35,85900,0.0,1.0
2006-04-13,64.2,64.27,63.3,63.9,99400,64.2,64.27,63.3,63.9,99400,0.0,1.0
2006-04-17,66.97,68.24,64.9,64.95,500200,66.97,68.24,64.9,64.95,500200,0.0,1.0
2006-04-18,67.92,68.23,66.99,67.04,214500,67.92,68.23,66.99,67.04,214500,0.0,1.0
2006-04-19,66.2,66.4,65.33,65.92,357000,66.2,66.4,65.33,65.92,357000,0.0,1.0
2006-04-20,65.98,66.24,65.55,65.85,241200,65.98,66.24,65.55,65.85,241200,0.0,1.0
2006-04-21,65.65,66.31,65.06,66.18,206000,65.65,66.31,65.06,66.18,206000,0.0,1.0
2006-04-24,65.97,66.3,65.51,65.55,156400,65.97,66.3,65.51,65.55,156400,0.0,1.0
2006-04-25,65.5,66.1,65.3,66.1,181400,65.5,66.1,65.3,66.1,181400,0.0,1.0
2006-04-26,64.89,65.51,64.8,65.45,194800,64.89,65.51,64.8,65.45,194800,0.0,1.0
2006-04-27,63.23,64.24,61.6,62.35,505500,63.23,64.24,61.6,62.35,505500,0.0,1.0
2006-04-28,62.54,63.36,62.38,63.05,259300,62.54,63.36,62.38,63.05,259300,0.0,1.0
2006-05-01,62.96,62.99,62.0,62.25,411400,62.96,62.99,62.0,62.25,411400,0.0,1.0
2006-05-02,60.9,63.0,60.8,62.94,496400,60.9,63.0,60.8,62.94,496400,0.0,1.0
2006-05-03,60.97,61.22,60.54,60.8,285400,60.97,61.22,60.54,60.8,285400,0.0,1.0
2006-05-04,62.36,62.64,60.97,60.97,200600,62.36,62.64,60.97,60.97,200600,0.0,1.0
2006-05-05,63.1,63.26,61.72,62.46,251500,63.1,63.26,61.72,62.46,251500,0.0,1.0
2006-05-08,62.67,62.91,62.39,62.91,197800,62.67,62.91,62.39,62.91,197800,0.0,1.0
2006-05-09,63.29,63.42,62.54,62.57,140300,63.29,63.42,62.54,62.57,140300,0.0,1.0
2006-05-10,63.38,63.8,63.04,63.3,165000,63.38,63.8,63.04,63.3,165000,0.0,1.0
2006-05-11,62.13,63.95,61.81,63.28,242800,62.13,63.95,61.81,63.28,242800,0.0,1.0
2006-05-12,61.62,62.4,61.1,62.4,175500,61.62,62.4,61.1,62.4,175500,0.0,1.0
2006-05-15,67.02,67.9,62.75,62.75,863400,67.02,67.9,62.75,62.75,863400,0.0,1.0
2006-05-16,64.96,66.85,64.14,66.85,444600,64.96,66.85,64.14,66.85,444600,0.0,1.0
2006-05-17,63.35,65.38,62.6,64.5,342900,63.35,65.38,62.6,64.5,342900,0.0,1.0
2006-05-18,62.88,63.89,62.86,63.38,155100,62.88,63.89,62.86,63.38,155100,0.0,1.0
2006-05-19,62.42,63.05,61.87,63.0,151900,62.42,63.05,61.87,63.0,151900,0.0,1.0
2006-05-22,62.03,62.43,61.01,62.17,171300,62.03,62.43,61.01,62.17,171300,0.0,1.0
2006-05-23,61.4,62.25,61.4,62.23,152900,61.4,62.25,61.4,62.23,152900,0.0,1.0
2006-05-24,62.39,62.53,61.04,61.5,206800,62.39,62.53,61.04,61.5,206800,0.0,1.0
2006-05-25,62.7,62.93,61.55,62.59,201800,62.7,62.93,61.55,62.59,201800,0.0,1.0
2006-05-26,62.9,63.45,62.25,62.8,183100,62.9,63.45,62.25,62.8,183100,0.0,1.0
2006-05-30,60.95,62.71,60.79,62.65,223200,60.95,62.71,60.79,62.65,223200,0.0,1.0
2006-05-31,60.92,61.25,59.9,61.0,172200,60.92,61.25,59.9,61.0,172200,0.0,1.0
2006-06-01,59.98,60.04,58.7,59.69,325200,59.98,60.04,58.7,59.69,325200,0.0,1.0
2006-06-02,60.55,60.75,59.38,60.0,194700,60.55,60.75,59.38,60.0,194700,0.0,1.0
2006-06-05,60.26,61.14,59.74,60.0,241100,60.26,61.14,59.74,60.0,241100,0.0,1.0
2006-06-06,60.55,60.68,59.72,60.46,168400,60.55,60.68,59.72,60.46,168400,0.0,1.0
2006-06-07,61.28,61.73,60.5,60.5,210200,61.28,61.73,60.5,60.5,210200,0.0,1.0
2006-06-08,60.78,61.28,59.45,61.28,330300,60.78,61.28,59.45,61.28,330300,0.0,1.0
2006-06-09,61.56,62.6,60.81,60.81,247900,61.56,62.6,60.81,60.81,247900,0.0,1.0
2006-06-12,61.15,62.18,61.15,61.76,249400,61.15,62.18,61.15,61.76,249400,0.0,1.0
2006-06-13,61.17,62.0,60.8,61.25,209900,61.17,62.0,60.8,61.25,209900,0.0,1.0
2006-06-14,61.44,61.69,60.58,61.17,318100,61.44,61.69,60.58,61.17,318100,0.0,1.0
2006-06-15,62.39,62.54,61.39,61.4,186000,62.39,62.54,61.39,61.4,186000,0.0,1.0
2006-06-16,61.76,62.26,61.41,61.89,420500,61.76,62.26,61.41,61.89,420500,0.0,1.0
2006-06-19,61.6,62.27,61.12,62.0,249700,61.6,62.27,61.12,62.0,249700,0.0,1.0
2006-06-20,61.54,61.86,61.19,61.65,395100,61.54,61.86,61.19,61.65,395100,0.0,1.0
2006-06-21,62.01,62.14,61.37,61.56,222700,62.01,62.14,61.37,61.56,222700,0.0,1.0
2006-06-22,61.85,62.07,61.24,62.07,274900,61.85,62.07,61.24,62.07,274900,0.0,1.0
2006-06-23,62.28,62.59,61.22,61.7,232800,62.28,62.59,61.22,61.7,232800,0.0,1.0
2006-06-26,61.58,62.51,61.24,62.4,338800,61.58,62.51,61.24,62.4,338800,0.0,1.0
2006-06-27,60.69,61.92,60.4,61.85,464600,60.69,61.92,60.4,61.85,464600,0.0,1.0
2006-06-28,60.74,61.16,60.29,60.94,298100,60.74,61.16,60.29,60.94,298100,0.0,1.0
2006-06-29,61.98,61.98,60.67,60.91,307900,61.98,61.98,60.67,60.91,307900,0.0,1.0
2006-06-30,58.33,62.07,58.33,61.9,1985700,58.33,62.07,58.33,61.9,1985700,0.0,1.0
2006-07-03,59.56,59.8,58.75,59.1,435400,59.56,59.8,58.75,59.1,435400,0.0,1.0
2006-07-05,58.91,59.35,58.5,59.31,460600,58.91,59.35,58.5,59.31,460600,0.0,1.0
2006-07-06,58.17,59.58,57.47,59.5,467400,58.17,59.58,57.47,59.5,467400,0.0,1.0
2006-07-07,56.9,58.0,56.61,58.0,340800,56.9,58.0,56.61,58.0,340800,0.0,1.0
2006-07-10,56.83,56.96,56.39,56.9,331500,56.83,56.96,56.39,56.9,331500,0.0,1.0
2006-07-11,57.38,57.55,56.13,56.7,256500,57.38,57.55,56.13,56.7,256500,0.0,1.0
2006-07-12,56.29,57.31,56.0,57.23,258400,56.29,57.31,56.0,57.23,258400,0.0,1.0
2006-07-13,55.19,56.3,55.02,56.04,322300,55.19,56.3,55.02,56.04,322300,0.0,1.0
2006-07-14,55.36,55.65,54.68,55.01,273800,55.36,55.65,54.68,55.01,273800,0.0,1.0
2006-07-17,54.81,55.85,54.5,55.2,285900,54.81,55.85,54.5,55.2,285900,0.0,1.0
2006-07-18,55.07,55.35,54.13,54.87,197200,55.07,55.35,54.13,54.87,197200,0.0,1.0
2006-07-19,56.26,56.74,55.2,55.2,246100,56.26,56.74,55.2,55.2,246100,0.0,1.0
2006-07-20,54.63,56.2,54.63,56.08,215700,54.63,56.2,54.63,56.08,215700,0.0,1.0
2006-07-21,54.39,54.71,53.9,54.4,213900,54.39,54.71,53.9,54.4,213900,0.0,1.0
2006-07-24,55.83,55.98,54.49,54.49,263400,55.83,55.98,54.49,54.49,263400,0.0,1.0
2006-07-25,57.1,57.13,55.58,55.63,549100,57.1,57.13,55.58,55.63,549100,0.0,1.0
2006-07-26,56.03,57.05,55.78,57.0,286600,56.03,57.05,55.78,57.0,286600,0.0,1.0
2006-07-27,55.0,56.69,54.51,56.2,295500,55.0,56.69,54.51,56.2,295500,0.0,1.0
2006-07-28,56.0,56.27,55.25,55.25,185600,56.0,56.27,55.25,55.25,185600,0.0,1.0
2006-07-31,56.35,56.66,55.57,55.97,216000,56.35,56.66,55.57,55.97,216000,0.0,1.0
2006-08-01,55.75,56.1,55.07,56.1,162300,55.75,56.1,55.07,56.1,162300,0.0,1.0
2006-08-02,56.46,57.11,55.95,55.95,183500,56.46,57.11,55.95,55.95,183500,0.0,1.0
2006-08-03,56.63,56.88,55.55,56.21,173600,56.63,56.88,55.55,56.21,173600,0.0,1.0
2006-08-04,55.1,57.32,54.5,56.62,318400,55.1,57.32,54.5,56.62,318400,0.0,1.0
2006-08-07,52.84,54.6,52.34,54.6,580600,52.84,54.6,52.34,54.6,580600,0.0,1.0
2006-08-08,49.96,52.3,49.11,51.7,983200,49.96,52.3,49.11,51.7,983200,0.0,1.0
2006-08-09,49.06,50.2,47.86,50.15,631800,49.06,50.2,47.86,50.15,631800,0.0,1.0
2006-08-10,47.76,48.81,47.54,48.81,732300,47.76,48.81,47.54,48.81,732300,0.0,1.0
2006-08-11,48.45,48.98,47.26,47.85,417200,48.45,48.98,47.26,47.85,417200,0.0,1.0
2006-08-14,48.31,48.88,48.12,48.7,320800,48.31,48.88,48.12,48.7,320800,0.0,1.0
2006-08-15,49.15,49.55,48.74,48.75,329600,49.15,49.55,48.74,48.75,329600,0.0,1.0
2006-08-16,50.13,50.18,49.01,49.3,339900,50.13,50.18,49.01,49.3,339900,0.0,1.0
2006-08-17,51.57,53.25,49.4,49.4,1057700,51.57,53.25,49.4,49.4,1057700,0.0,1.0
2006-08-18,52.03,53.2,51.45,51.85,608000,52.03,53.2,51.45,51.85,608000,0.0,1.0
2006-08-21,51.61,52.05,50.77,51.55,563100,51.61,52.05,50.77,51.55,563100,0.0,1.0
2006-08-22,51.86,52.55,51.46,51.65,714800,51.86,52.55,51.46,51.65,714800,0.0,1.0
2006-08-23,51.53,52.5,51.27,51.81,561500,51.53,52.5,51.27,51.81,561500,0.0,1.0
2006-08-24,51.24,52.08,51.1,51.78,276700,51.24,52.08,51.1,51.78,276700,0.0,1.0
2006-08-25,51.34,51.64,50.8,51.04,242700,51.34,51.64,50.8,51.04,242700,0.0,1.0
2006-08-28,52.36,52.52,51.35,51.35,211300,52.36,52.52,51.35,51.35,211300,0.0,1.0
2006-08-29,52.84,52.87,51.8,52.48,193600,52.84,52.87,51.8,52.48,193600,0.0,1.0
2006-08-30,52.72,53.21,52.15,52.74,179700,52.72,53.21,52.15,52.74,179700,0.0,1.0
2006-08-31,53.06,53.35,52.48,52.7,130500,53.06,53.35,52.48,52.7,130500,0.0,1.0
2006-09-01,53.07,53.24,52.41,53.09,214500,53.07,53.24,52.41,53.09,214500,0.0,1.0
2006-09-05,52.37,53.1,52.21,52.98,469700,52.37,53.1,52.21,52.98,469700,0.0,1.0
2006-09-06,51.04,51.96,50.86,51.87,421000,51.04,51.96,50.86,51.87,421000,0.0,1.0
2006-09-07,51.09,51.45,50.55,50.8,317000,51.09,51.45,50.55,50.8,317000,0.0,1.0
2006-09-08,52.22,52.23,51.07,51.33,353400,52.22,52.23,51.07,51.33,353400,0.0,1.0
2006-09-11,52.71,53.19,51.26,52.09,304700,52.71,53.19,51.26,52.09,304700,0.0,1.0
2006-09-12,53.47,53.83,52.34,52.7,249900,53.47,53.83,52.34,52.7,249900,0.0,1.0
2006-09-13,54.11,54.2,52.84,53.54,296900,54.11,54.2,52.84,53.54,296900,0.0,1.0
2006-09-14,54.5,54.71,53.66,54.0,308200,54.5,54.71,53.66,54.0,308200,0.0,1.0
2006-09-15,54.78,55.14,54.55,54.91,479700,54.78,55.14,54.55,54.91,479700,0.0,1.0
2006-09-18,53.65,55.01,53.28,54.78,344400,53.65,55.01,53.28,54.78,344400,0.0,1.0
2006-09-19,53.79,53.81,52.65,53.55,354700,53.79,53.81,52.65,53.55,354700,0.0,1.0
2006-09-20,54.97,54.97,53.97,53.99,301100,54.97,54.97,53.97,53.99,301100,0.0,1.0
2006-09-21,54.61,55.41,54.0,55.02,353900,54.61,55.41,54.0,55.02,353900,0.0,1.0
2006-09-22,54.76,55.0,54.23,54.6,506100,54.76,55.0,54.23,54.6,506100,0.0,1.0
2006-09-25,55.62,55.83,54.29,54.45,322400,55.62,55.83,54.29,54.45,322400,0.0,1.0
2006-09-26,55.34,56.22,55.01,55.7,219600,55.34,56.22,55.01,55.7,219600,0.0,1.0
2006-09-27,54.54,55.63,54.12,55.0,228100,54.54,55.63,54.12,55.0,228100,0.0,1.0
2006-09-28,55.37,55.63,54.54,54.54,240400,55.37,55.63,54.54,54.54,240400,0.0,1.0
2006-09-29,55.01,55.72,54.76,55.47,271000,55.01,55.72,54.76,55.47,271000,0.0,1.0
2006-10-02,53.97,55.09,53.75,55.07,261500,53.97,55.09,53.75,55.07,261500,0.0,1.0
2006-10-03,54.4,55.0,53.64,54.02,390400,54.4,55.0,53.64,54.02,390400,0.0,1.0
2006-10-04,56.01,56.05,54.2,54.3,311900,56.01,56.05,54.2,54.3,311900,0.0,1.0
2006-10-05,56.85,57.1,56.14,56.81,321700,56.85,57.1,56.14,56.81,321700,0.0,1.0
2006-10-06,56.89,56.97,55.76,56.6,297400,56.89,56.97,55.76,56.6,297400,0.0,1.0
2006-10-09,56.95,57.06,56.1,56.7,186400,56.95,57.06,56.1,56.7,186400,0.0,1.0
2006-10-10,56.4,57.44,56.29,57.06,202300,56.4,57.44,56.29,57.06,202300,0.0,1.0
2006-10-11,56.33,56.59,55.68,56.25,145100,56.33,56.59,55.68,56.25,145100,0.0,1.0
2006-10-12,57.25,57.72,56.4,56.53,215400,57.25,57.72,56.4,56.53,215400,0.0,1.0
2006-10-13,58.37,58.37,57.15,57.35,182700,58.37,58.37,57.15,57.35,182700,0.0,1.0
2006-10-16,58.4,58.82,58.22,58.4,129000,58.4,58.82,58.22,58.4,129000,0.0,1.0
2006-10-17,57.9,58.18,57.14,57.9,183000,57.9,58.18,57.14,57.9,183000,0.0,1.0
2006-10-18,58.04,58.59,57.45,58.0,185200,58.04,58.59,57.45,58.0,185200,0.0,1.0
2006-10-19,58.2,58.83,57.61,57.84,148400,58.2,58.83,57.61,57.84,148400,0.0,1.0
2006-10-20,57.25,58.2,56.73,58.2,296000,57.25,58.2,56.73,58.2,296000,0.0,1.0
2006-10-23,57.27,57.9,56.77,57.1,219000,57.27,57.9,56.77,57.1,219000,0.0,1.0
2006-10-24,56.67,57.1,56.1,57.1,189500,56.67,57.1,56.1,57.1,189500,0.0,1.0
2006-10-25,57.0,57.49,56.22,56.42,201500,57.0,57.49,56.22,56.42,201500,0.0,1.0
2006-10-26,58.26,58.3,56.85,57.25,327600,58.26,58.3,56.85,57.25,327600,0.0,1.0
2006-10-27,58.15,58.92,57.98,58.12,439200,58.15,58.92,57.98,58.12,439200,0.0,1.0
2006-10-30,58.61,58.84,57.72,57.9,167000,58.61,58.84,57.72,57.9,167000,0.0,1.0
2006-10-31,57.54,58.91,57.1,58.62,283000,57.54,58.91,57.1,58.62,283000,0.0,1.0
2006-11-01,57.35,57.96,57.26,57.53,282400,57.35,57.96,57.26,57.53,282400,0.0,1.0
2006-11-02,57.16,57.35,56.53,57.0,325000,57.16,57.35,56.53,57.0,325000,0.0,1.0
2006-11-03,57.66,58.16,57.08,57.3,306800,57.66,58.16,57.08,57.3,306800,0.0,1.0
2006-11-06,58.56,58.88,57.85,58.05,280300,58.56,58.88,57.85,58.05,280300,0.0,1.0
2006-11-07,59.0,60.0,58.56,58.56,319600,59.0,60.0,58.56,58.56,319600,0.0,1.0
2006-11-08,59.5,60.04,59.01,59.5,314600,59.5,60.04,59.01,59.5,314600,0.0,1.0
2006-11-09,58.37,59.5,58.05,59.5,275000,58.37,59.5,58.05,59.5,275000,0.0,1.0
2006-11-10,58.49,58.59,57.75,58.35,259000,58.49,58.59,57.75,58.35,259000,0.0,1.0
2006-11-13,58.51,58.51,57.94,58.36,339000,58.51,58.51,57.94,58.36,339000,0.0,1.0
2006-11-14,59.09,59.09,57.67,58.51,239400,59.09,59.09,57.67,58.51,239400,0.0,1.0
2006-11-15,59.68,60.0,59.1,59.25,209900,59.68,60.0,59.1,59.25,209900,0.0,1.0
2006-11-16,60.5,60.83,59.41,59.93,339800,60.5,60.83,59.41,59.93,339800,0.0,1.0
2006-11-17,60.52,60.6,59.75,60.5,136700,60.52,60.6,59.75,60.5,136700,0.0,1.0
2006-11-20,60.47,61.11,60.01,60.27,351200,60.47,61.11,60.01,60.27,351200,0.0,1.0
2006-11-21,60.01,60.63,59.72,60.1,161800,60.01,60.63,59.72,60.1,161800,0.0,1.0
2006-11-22,60.06,60.5,59.76,60.01,112900,60.06,60.5,59.76,60.01,112900,0.0,1.0
2006-11-24,59.32,59.75,59.29,59.57,65300,59.32,59.75,59.29,59.57,65300,0.0,1.0
2006-11-27,58.35,59.2,58.22,59.07,185200,58.35,59.2,58.22,59.07,185200,0.0,1.0
2006-11-28,58.23,58.72,57.53,58.15,255700,58.23,58.72,57.53,58.15,255700,0.0,1.0
2006-11-29,58.61,59.01,58.01,58.6,162200,58.61,59.01,58.01,58.6,162200,0.0,1.0
2006-11-30,59.84,60.38,58.93,59.11,283800,59.84,60.38,58.93,59.11,283800,0.0,1.0
2006-12-01,59.51,60.15,59.25,59.9,323100,59.51,60.15,59.25,59.9,323100,0.0,1.0
2006-12-04,60.56,61.14,59.61,59.61,304800,60.56,61.14,59.61,59.61,304800,0.0,1.0
2006-12-05,61.61,62.02,60.71,61.0,607600,61.61,62.02,60.71,61.0,607600,0.0,1.0
2006-12-06,61.59,61.88,61.21,61.31,263100,61.59,61.88,61.21,61.31,263100,0.0,1.0
2006-12-07,60.84,61.69,60.72,61.5,126400,60.84,61.69,60.72,61.5,126400,0.0,1.0
2006-12-08,60.75,61.17,60.11,60.64,115900,60.75,61.17,60.11,60.64,115900,0.0,1.0
2006-12-11,60.79,61.25,60.51,60.6,92500,60.79,61.25,60.51,60.6,92500,0.0,1.0
2006-12-12,59.27,60.61,58.29,60.51,349600,59.27,60.61,58.29,60.51,349600,0.0,1.0
2006-12-13,59.26,59.9,59.04,59.5,118800,59.26,59.9,59.04,59.5,118800,0.0,1.0
2006-12-14,60.37,60.77,59.51,59.51,145200,60.37,60.77,59.51,59.51,145200,0.0,1.0
2006-12-15,59.45,60.45,59.11,60.25,301000,59.45,60.45,59.11,60.25,301000,0.0,1.0
2006-12-18,58.73,60.3,58.64,60.3,298500,58.73,60.3,58.64,60.3,298500,0.0,1.0
2006-12-19,57.0,58.43,56.34,58.33,531700,57.0,58.43,56.34,58.33,531700,0.0,1.0
2006-12-20,56.97,57.36,56.66,57.03,592800,56.97,57.36,56.66,57.03,592800,0.0,1.0
2006-12-21,56.92,57.8,56.77,56.96,244100,56.92,57.8,56.77,56.96,244100,0.0,1.0
2006-12-22,56.38,57.15,56.23,57.02,161700,56.38,57.15,56.23,57.02,161700,0.0,1.0
2006-12-26,56.82,57.3,56.3,56.3,118300,56.82,57.3,56.3,56.3,118300,0.0,1.0
2006-12-27,57.0,57.56,57.0,57.0,164000,57.0,57.56,57.0,57.0,164000,0.0,1.0
2006-12-28,56.88,57.29,56.82,57.0,112100,56.88,57.29,56.82,57.0,112100,0.0,1.0
2006-12-29,56.5,57.36,56.47,56.88,94600,56.5,57.36,56.47,56.88,94600,0.0,1.0
2007-01-03,56.33,57.55,55.59,56.5,146200,56.33,57.55,55.59,56.5,146200,0.0,1.0
2007-01-04,56.69,57.03,55.96,56.18,160500,56.69,57.03,55.96,56.18,160500,0.0,1.0
2007-01-05,55.83,56.56,55.46,55.81,130600,55.83,56.56,55.46,55.81,130600,0.0,1.0
2007-01-08,56.79,56.91,55.39,55.74,193900,56.79,56.91,55.39,55.74,193900,0.0,1.0
2007-01-09,56.81,57.34,56.01,56.6,142300,56.81,57.34,56.01,56.6,142300,0.0,1.0
2007-01-10,57.21,57.43,56.46,56.61,121100,57.21,57.43,56.46,56.61,121100,0.0,1.0
2007-01-11,56.9,57.26,54.48,56.8,529600,56.9,57.26,54.48,56.8,529600,0.0,1.0
2007-01-12,56.34,57.15,56.19,56.84,212900,56.34,57.15,56.19,56.84,212900,0.0,1.0
2007-01-16,55.87,56.83,55.74,56.4,324500,55.87,56.83,55.74,56.4,324500,0.0,1.0
2007-01-17,55.1,56.0,54.94,55.71,386800,55.1,56.0,54.94,55.71,386800,0.0,1.0
2007-01-18,47.22,48.9,45.04,47.17,4785700,47.22,48.9,45.04,47.17,4785700,0.0,1.0
2007-01-19,47.56,47.63,45.58,46.54,1395300,47.56,47.63,45.58,46.54,1395300,0.0,1.0
2007-01-22,46.26,47.82,45.39,47.7,545100,46.26,47.82,45.39,47.7,545100,0.0,1.0
2007-01-23,46.1,47.1,45.93,46.56,676000,46.1,47.1,45.93,46.56,676000,0.0,1.0
2007-01-24,46.53,46.73,46.06,46.09,446900,46.53,46.73,46.06,46.09,446900,0.0,1.0
2007-01-25,46.86,47.25,46.25,46.39,368300,46.86,47.25,46.25,46.39,368300,0.0,1.0
2007-01-26,46.26,47.22,46.0,46.81,244800,46.26,47.22,46.0,46.81,244800,0.0,1.0
2007-01-29,46.52,46.91,46.02,46.1,272700,46.52,46.91,46.02,46.1,272700,0.0,1.0
2007-01-30,46.63,46.73,46.09,46.68,265300,46.63,46.73,46.09,46.68,265300,0.0,1.0
2007-01-31,47.03,47.22,46.19,46.44,479600,47.03,47.22,46.19,46.44,479600,0.0,1.0
2007-02-01,47.58,47.98,47.0,47.1,787100,47.58,47.98,47.0,47.1,787100,0.0,1.0
2007-02-02,47.8,48.07,47.58,47.83,534800,47.8,48.07,47.58,47.83,534800,0.0,1.0
2007-02-05,47.55,47.86,47.1,47.76,447800,47.55,47.86,47.1,47.76,447800,0.0,1.0
2007-02-06,47.55,47.83,47.38,47.56,381600,47.55,47.83,47.38,47.56,381600,0.0,1.0
2007-02-07,47.0,47.63,46.92,47.25,540400,47.0,47.63,46.92,47.25,540400,0.0,1.0
2007-02-08,46.68,47.2,46.55,46.8,541200,46.68,47.2,46.55,46.8,541200,0.0,1.0
2007-02-09,46.65,47.09,46.33,46.52,357400,46.65,47.09,46.33,46.52,357400,0.0,1.0
2007-02-12,45.6,46.75,45.42,46.5,660600,45.6,46.75,45.42,46.5,660600,0.0,1.0
2007-02-13,45.61,45.97,45.03,45.53,589500,45.61,45.97,45.03,45.53,589500,0.0,1.0
2007-02-14,46.29,46.5,45.58,45.7,383900,46.29,46.5,45.58,45.7,383900,0.0,1.0
2007-02-15,46.16,46.47,45.82,46.04,274500,46.16,46.47,45.82,46.04,274500,0.0,1.0
2007-02-16,45.84,46.44,45.74,46.16,415000,45.84,46.44,45.74,46.16,415000,0.0,1.0
2007-02-20,46.36,46.52,45.31,45.62,667400,46.36,46.52,45.31,45.62,667400,0.0,1.0
2007-02-21,46.73,46.76,46.14,46.16,483300,46.73,46.76,46.14,46.16,483300,0.0,1.0
2007-02-22,47.19,47.25,46.53,46.63,558000,47.19,47.25,46.53,46.63,558000,0.0,1.0
2007-02-23,47.51,47.74,46.67,47.1,441500,47.51,47.74,46.67,47.1,441500,0.0,1.0
2007-02-26,48.0,48.27,47.02,47.61,628500,48.0,48.27,47.02,47.61,628500,0.0,1.0
2007-02-27,46.58,47.7,44.4,45.2,760300,46.58,47.7,44.4,45.2,760300,0.0,1.0
2007-02-28,46.5,46.77,45.91,46.45,509500,46.5,46.77,45.91,46.45,509500,0.0,1.0
2007-03-01,46.63,46.92,45.38,46.5,574000,46.63,46.92,45.38,46.5,574000,0.0,1.0
2007-03-02,46.41,46.65,45.72,46.33,746900,46.41,46.65,45.72,46.33,746900,0.0,1.0
2007-03-05,46.3,47.17,45.75,45.94,862300,46.3,47.17,45.75,45.94,862300,0.0,1.0
2007-03-06,47.35,47.53,46.43,46.7,836300,47.35,47.53,46.43,46.7,836300,0.0,1.0
2007-03-07,47.45,47.81,46.95,47.24,594500,47.45,47.81,46.95,47.24,594500,0.0,1.0
2007-03-08,47.62,48.13,47.19,47.7,693500,47.62,48.13,47.19,47.7,693500,0.0,1.0
2007-03-09,47.73,47.99,47.3,47.67,272700,47.73,47.99,47.3,47.67,272700,0.0,1.0
2007-03-12,47.51,47.87,47.36,47.55,209700,47.51,47.87,47.36,47.55,209700,0.0,1.0
2007-03-13,46.9,47.61,46.82,47.0,472200,46.9,47.61,46.82,47.0,472200,0.0,1.0
2007-03-14,47.4,47.7,46.61,46.95,372900,47.4,47.7,46.61,46.95,372900,0.0,1.0
2007-03-15,47.68,47.85,47.33,47.41,221300,47.68,47.85,47.33,47.41,221300,0.0,1.0
2007-03-16,47.2,47.73,46.8,47.61,427300,47.2,47.73,46.8,47.61,427300,0.0,1.0
2007-03-19,46.99,47.57,46.73,47.45,467200,46.99,47.57,46.73,47.45,467200,0.0,1.0
2007-03-20,47.3,47.7,46.93,47.05,280900,47.3,47.7,46.93,47.05,280900,0.0,1.0
2007-03-21,48.36,48.47,47.14,47.33,282700,48.36,48.47,47.14,47.33,282700,0.0,1.0
2007-03-22,48.25,48.46,47.65,48.46,213800,48.25,48.46,47.65,48.46,213800,0.0,1.0
2007-03-23,48.0,48.36,47.83,48.17,121100,48.0,48.36,47.83,48.17,121100,0.0,1.0
2007-03-26,48.09,48.26,47.53,48.0,290500,48.09,48.26,47.53,48.0,290500,0.0,1.0
2007-03-27,47.94,48.06,47.68,48.0,147200,47.94,48.06,47.68,48.0,147200,0.0,1.0
2007-03-28,47.2,47.83,47.03,47.71,339900,47.2,47.83,47.03,47.71,339900,0.0,1.0
2007-03-29,47.49,47.62,46.85,47.45,680200,47.49,47.62,46.85,47.45,680200,0.0,1.0
2007-03-30,46.86,47.5,46.55,47.49,145500,46.86,47.5,46.55,47.49,145500,0.0,1.0
2007-04-02,46.84,47.32,46.45,47.06,106400,46.84,47.32,46.45,47.06,106400,0.0,1.0
2007-04-03,47.29,47.29,46.76,46.94,413400,47.29,47.29,46.76,46.94,413400,0.0,1.0
2007-04-04,47.25,47.32,46.9,47.26,249900,47.25,47.32,46.9,47.26,249900,0.0,1.0
2007-04-05,46.57,46.86,46.13,46.5,590300,46.57,46.86,46.13,46.5,590300,0.0,1.0
2007-04-09,46.46,46.75,46.2,46.51,411900,46.46,46.75,46.2,46.51,411900,0.0,1.0
2007-04-10,46.71,46.89,46.46,46.59,288100,46.71,46.89,46.46,46.59,288100,0.0,1.0
2007-04-11,46.77,46.83,46.33,46.72,231900,46.77,46.83,46.33,46.72,231900,0.0,1.0
2007-04-12,47.45,47.55,46.23,46.6,316400,47.45,47.55,46.23,46.6,316400,0.0,1.0
2007-04-13,47.05,47.39,46.91,47.37,425700,47.05,47.39,46.91,47.37,425700,0.0,1.0
2007-04-16,47.41,47.44,46.84,47.14,256500,47.41,47.44,46.84,47.14,256500,0.0,1.0
2007-04-17,47.1,47.43,46.56,47.39,297900,47.1,47.43,46.56,47.39,297900,0.0,1.0
2007-04-18,46.75,47.01,46.5,46.92,281100,46.75,47.01,46.5,46.92,281100,0.0,1.0
2007-04-19,46.74,47.14,46.28,46.5,721600,46.74,47.14,46.28,46.5,721600,0.0,1.0
2007-04-20,47.04,47.21,46.77,46.89,371100,47.04,47.21,46.77,46.89,371100,0.0,1.0
2007-04-23,47.0,47.25,46.25,46.64,230100,47.0,47.25,46.25,46.64,230100,0.0,1.0
2007-04-24,47.27,47.5,46.65,47.07,158700,47.27,47.5,46.65,47.07,158700,0.0,1.0
2007-04-25,47.18,47.35,46.66,47.22,276300,47.18,47.35,46.66,47.22,276300,0.0,1.0
2007-04-26,46.88,47.14,46.66,47.0,167900,46.88,47.14,46.66,47.0,167900,0.0,1.0
2007-04-27,46.69,47.03,46.53,46.83,132100,46.69,47.03,46.53,46.83,132100,0.0,1.0
2007-04-30,45.73,46.71,45.51,46.7,330800,45.73,46.71,45.51,46.7,330800,0.0,1.0
2007-05-01,45.56,46.08,45.01,45.85,345800,45.56,46.08,45.01,45.85,345800,0.0,1.0
2007-05-02,46.9,47.03,45.44,45.63,566400,46.9,47.03,45.44,45.63,566400,0.0,1.0
2007-05-03,47.38,47.76,45.37,46.27,504300,47.38,47.76,45.37,46.27,504300,0.0,1.0
2007-05-04,46.65,47.47,46.15,47.39,381400,46.65,47.47,46.15,47.39,381400,0.0,1.0
2007-05-07,47.5,47.55,46.5,46.64,540900,47.5,47.55,46.5,46.64,540900,0.0,1.0
2007-05-08,47.86,47.9,46.95,47.4,375800,47.86,47.9,46.95,47.4,375800,0.0,1.0
2007-05-09,48.1,48.34,47.35,47.64,365400,48.1,48.34,47.35,47.64,365400,0.0,1.0
2007-05-10,45.54,49.0,45.46,48.3,1648700,45.54,49.0,45.46,48.3,1648700,0.0,1.0
2007-05-11,45.38,45.57,44.67,45.35,4494500,45.38,45.57,44.67,45.35,4494500,0.0,1.0
2007-05-14,45.24,45.68,45.07,45.3,518300,45.24,45.68,45.07,45.3,518300,0.0,1.0
2007-05-15,45.99,46.19,45.21,45.37,1203700,45.99,46.19,45.21,45.37,1203700,0.0,1.0
2007-05-16,46.41,46.49,45.59,46.11,510900,46.41,46.49,45.59,46.11,510900,0.0,1.0
2007-05-17,46.47,46.84,46.0,46.38,495200,46.47,46.84,46.0,46.38,495200,0.0,1.0
2007-05-18,47.57,47.93,46.93,47.32,1030100,47.57,47.93,46.93,47.32,1030100,0.0,1.0
2007-05-21,48.45,48.65,47.6,47.6,1151600,48.45,48.65,47.6,47.6,1151600,0.0,1.0
2007-05-22,49.41,49.48,48.0,48.58,646000,49.41,49.48,48.0,48.58,646000,0.0,1.0
2007-05-23,50.03,50.57,49.23,49.5,901000,50.03,50.57,49.23,49.5,901000,0.0,1.0
2007-05-24,49.71,50.15,49.39,50.01,597100,49.71,50.15,49.39,50.01,597100,0.0,1.0
2007-05-25,50.71,50.82,49.79,49.79,470600,50.71,50.82,49.79,49.79,470600,0.0,1.0
2007-05-29,51.19,51.31,50.67,51.0,423600,51.19,51.31,50.67,51.0,423600,0.0,1.0
2007-05-30,51.68,51.75,50.91,50.95,632000,51.68,51.75,50.91,50.95,632000,0.0,1.0
2007-05-31,51.55,52.1,51.33,51.68,544600,51.55,52.1,51.33,51.68,544600,0.0,1.0
2007-06-01,51.55,52.12,51.35,51.7,471400,51.55,52.12,51.35,51.7,471400,0.0,1.0
2007-06-04,51.98,52.04,50.95,51.3,496600,51.98,52.04,50.95,51.3,496600,0.0,1.0
2007-06-05,51.41,52.11,50.88,51.73,432100,51.41,52.11,50.88,51.73,432100,0.0,1.0
2007-06-06,51.43,52.11,51.1,51.44,247000,51.43,52.11,51.1,51.44,247000,0.0,1.0
2007-06-07,50.27,51.31,50.22,51.28,278200,50.27,51.31,50.22,51.28,278200,0.0,1.0
2007-06-08,51.0,51.02,50.36,50.42,291100,51.0,51.02,50.36,50.42,291100,0.0,1.0
2007-06-11,51.05,51.35,50.54,50.85,399900,51.05,51.35,50.54,50.85,399900,0.0,1.0
2007-06-12,50.96,51.85,50.63,50.63,529700,50.96,51.85,50.63,50.63,529700,0.0,1.0
2007-06-13,50.61,51.06,50.11,50.11,633100,50.61,51.06,50.11,50.11,633100,0.0,1.0
2007-06-14,50.55,51.0,50.26,50.6,507000,50.55,51.0,50.26,50.6,507000,0.0,1.0
2007-06-15,50.94,51.33,50.4,51.32,790500,50.94,51.33,50.4,51.32,790500,0.0,1.0
2007-06-18,50.96,51.21,50.51,50.87,670300,50.96,51.21,50.51,50.87,670300,0.0,1.0
2007-06-19,51.17,51.26,50.18,50.56,507800,51.17,51.26,50.18,50.56,507800,0.0,1.0
2007-06-20,50.43,51.61,50.25,51.2,433600,50.43,51.61,50.25,51.2,433600,0.0,1.0
2007-06-21,51.9,52.36,50.3,50.33,799500,51.9,52.36,50.3,50.33,799500,0.0,1.0
2007-06-22,51.25,52.3,50.35,51.3,1278200,51.25,52.3,50.35,51.3,1278200,0.0,1.0
2007-06-25,51.31,51.78,50.94,50.94,812600,51.31,51.78,50.94,50.94,812600,0.0,1.0
2007-06-26,50.55,51.76,50.53,51.56,763000,50.55,51.76,50.53,51.56,763000,0.0,1.0
2007-06-27,51.22,51.45,50.29,50.29,903900,51.22,51.45,50.29,50.29,903900,0.0,1.0
2007-06-28,49.36,50.99,48.51,50.99,1330000,49.36,50.99,48.51,50.99,1330000,0.0,1.0
2007-06-29,48.85,49.89,48.78,49.68,793700,48.85,49.89,48.78,49.68,793700,0.0,1.0
2007-07-02,48.83,49.25,48.57,48.95,323300,48.83,49.25,48.57,48.95,323300,0.0,1.0
2007-07-03,48.43,48.9,48.14,48.9,276000,48.43,48.9,48.14,48.9,276000,0.0,1.0
2007-07-05,48.22,48.42,47.98,48.38,364400,48.22,48.42,47.98,48.38,364400,0.0,1.0
2007-07-06,48.66,48.87,47.92,48.01,307100,48.66,48.87,47.92,48.01,307100,0.0,1.0
2007-07-09,48.92,49.06,48.39,48.65,283500,48.92,49.06,48.39,48.65,283500,0.0,1.0
2007-07-10,48.55,49.03,48.0,48.47,563600,48.55,49.03,48.0,48.47,563600,0.0,1.0
2007-07-11,48.71,48.71,48.33,48.61,236900,48.71,48.71,48.33,48.61,236900,0.0,1.0
2007-07-12,49.36,49.39,48.77,48.98,168000,49.36,49.39,48.77,48.98,168000,0.0,1.0
2007-07-13,49.15,49.33,48.4,49.16,167500,49.15,49.33,48.4,49.16,167500,0.0,1.0
2007-07-16,48.71,49.46,48.64,49.15,490000,48.71,49.46,48.64,49.15,490000,0.0,1.0
2007-07-17,48.53,49.02,48.2,48.64,384200,48.53,49.02,48.2,48.64,384200,0.0,1.0
2007-07-18,48.07,48.66,47.93,48.09,1011600,48.07,48.66,47.93,48.09,1011600,0.0,1.0
2007-07-19,47.8,48.66,47.65,48.47,330500,47.8,48.66,47.65,48.47,330500,0.0,1.0
2007-07-20,47.5,47.77,47.27,47.69,370900,47.5,47.77,47.27,47.69,370900,0.0,1.0
2007-07-23,47.2,47.78,47.17,47.59,310500,47.2,47.78,47.17,47.59,310500,0.0,1.0
2007-07-24,46.28,46.96,46.12,46.73,344600,46.28,46.96,46.12,46.73,344600,0.0,1.0
2007-07-25,46.22,46.74,45.73,46.54,311000,46.22,46.74,45.73,46.54,311000,0.0,1.0
2007-07-26,45.5,45.94,44.76,45.68,341900,45.5,45.94,44.76,45.68,341900,0.0,1.0
2007-07-27,44.74,45.79,44.56,45.35,399800,44.74,45.79,44.56,45.35,399800,0.0,1.0
2007-07-30,45.06,45.43,44.24,44.72,599600,45.06,45.43,44.24,44.72,599600,0.0,1.0
2007-07-31,44.44,45.37,44.35,45.35,378100,44.44,45.37,44.35,45.35,378100,0.0,1.0
2007-08-01,44.48,44.76,43.32,44.15,613200,44.48,44.76,43.32,44.15,613200,0.0,1.0
2007-08-02,45.11,45.84,44.64,44.87,661500,45.11,45.84,44.64,44.87,661500,0.0,1.0
2007-08-03,44.04,45.43,43.82,45.18,362300,44.04,45.43,43.82,45.18,362300,0.0,1.0
2007-08-06,45.09,45.12,43.5,44.1,452600,45.09,45.12,43.5,44.1,452600,0.0,1.0
2007-08-07,45.33,45.69,44.4,44.75,461800,45.33,45.69,44.4,44.75,461800,0.0,1.0
2007-08-08,45.52,47.05,44.82,45.85,701800,45.52,47.05,44.82,45.85,701800,0.0,1.0
2007-08-09,46.13,46.31,44.54,45.33,733200,46.13,46.31,44.54,45.33,733200,0.0,1.0
2007-08-10,47.19,48.25,45.4,45.6,618000,47.19,48.25,45.4,45.6,618000,0.0,1.0
2007-08-13,46.25,47.93,46.19,47.1,505900,46.25,47.93,46.19,47.1,505900,0.0,1.0
2007-08-14,45.64,46.97,45.5,46.45,323700,45.64,46.97,45.5,46.45,323700,0.0,1.0
2007-08-15,45.33,47.07,45.25,45.8,613600,45.33,47.07,45.25,45.8,613600,0.0,1.0
2007-08-16,48.31,48.97,46.0,47.6,1121800,48.31,48.97,46.0,47.6,1121800,0.0,1.0
2007-08-17,51.2,52.0,49.27,50.5,870900,51.2,52.0,49.27,50.5,870900,0.0,1.0
2007-08-20,51.57,52.03,50.85,51.33,473100,51.57,52.03,50.85,51.33,473100,0.0,1.0
2007-08-21,51.66,52.15,50.98,51.57,312900,51.66,52.15,50.98,51.57,312900,0.0,1.0
2007-08-22,51.09,51.97,50.58,51.72,366900,51.09,51.97,50.58,51.72,366900,0.0,1.0
2007-08-23,50.62,51.42,50.47,51.42,987200,50.62,51.42,50.47,51.42,987200,0.0,1.0
2007-08-24,51.3,51.77,50.55,50.56,252500,51.3,51.77,50.55,50.56,252500,0.0,1.0
2007-08-27,50.4,51.39,50.2,51.39,235200,50.4,51.39,50.2,51.39,235200,0.0,1.0
2007-08-28,49.82,50.28,49.76,50.02,224600,49.82,50.28,49.76,50.02,224600,0.0,1.0
2007-08-29,50.86,51.01,49.75,50.16,178200,50.86,51.01,49.75,50.16,178200,0.0,1.0
2007-08-30,51.0,51.23,50.05,50.86,269400,51.0,51.23,50.05,50.86,269400,0.0,1.0
2007-08-31,51.02,51.71,50.54,51.71,180900,51.02,51.71,50.54,51.71,180900,0.0,1.0
2007-09-04,52.24,52.83,50.73,50.99,565300,52.24,52.83,50.73,50.99,565300,0.0,1.0
2007-09-05,51.59,52.15,51.43,52.05,422300,51.59,52.15,51.43,52.05,422300,0.0,1.0
2007-09-06,51.0,51.92,50.88,51.85,194700,51.0,51.92,50.88,51.85,194700,0.0,1.0
2007-09-07,49.62,50.47,49.5,50.2,207300,49.62,50.47,49.5,50.2,207300,0.0,1.0
2007-09-10,49.95,50.34,49.71,49.9,172000,49.95,50.34,49.71,49.9,172000,0.0,1.0
2007-09-11,50.72,50.79,49.86,49.86,151900,50.72,50.79,49.86,49.86,151900,0.0,1.0
2007-09-12,50.05,50.63,49.91,50.55,257700,50.05,50.63,49.91,50.55,257700,0.0,1.0
2007-09-13,49.52,50.22,49.45,50.05,199200,49.52,50.22,49.45,50.05,199200,0.0,1.0
2007-09-14,49.92,50.0,48.97,49.1,262100,49.92,50.0,48.97,49.1,262100,0.0,1.0
2007-09-17,49.64,49.9,49.17,49.88,170100,49.64,49.9,49.17,49.88,170100,0.0,1.0
2007-09-18,50.03,50.15,49.58,49.9,479200,50.03,50.15,49.58,49.9,479200,0.0,1.0
2007-09-19,50.21,50.64,49.85,50.06,473400,50.21,50.64,49.85,50.06,473400,0.0,1.0
2007-09-20,51.17,51.88,50.15,50.15,352500,51.17,51.88,50.15,50.15,352500,0.0,1.0
2007-09-21,50.9,51.42,50.69,51.25,402700,50.9,51.42,50.69,51.25,402700,0.0,1.0
2007-09-24,50.98,51.73,50.33,50.82,312300,50.98,51.73,50.33,50.82,312300,0.0,1.0
2007-09-25,49.69,50.72,49.69,50.58,373300,49.69,50.72,49.69,50.58,373300,0.0,1.0
2007-09-26,49.98,50.49,49.63,50.02,193400,49.98,50.49,49.63,50.02,193400,0.0,1.0
2007-09-27,50.88,50.88,49.87,50.3,176500,50.88,50.88,49.87,50.3,176500,0.0,1.0
2007-09-28,51.09,51.3,50.2,50.85,381600,51.09,51.3,50.2,50.85,381600,0.0,1.0
2007-10-01,51.81,52.41,51.14,51.18,197000,51.81,52.41,51.14,51.18,197000,0.0,1.0
2007-10-02,51.27,51.81,51.05,51.81,460200,51.27,51.81,51.05,51.81,460200,0.0,1.0
2007-10-03,50.73,51.04,50.42,50.95,373600,50.73,51.04,50.42,50.95,373600,0.0,1.0
2007-10-04,50.48,50.99,50.25,50.88,444700,50.48,50.99,50.25,50.88,444700,0.0,1.0
2007-10-05,51.31,51.39,50.47,50.93,242600,51.31,51.39,50.47,50.93,242600,0.0,1.0
2007-10-08,51.03,51.62,50.73,51.2,134400,51.03,51.62,50.73,51.2,134400,0.0,1.0
2007-10-09,51.76,52.06,50.88,51.08,179700,51.76,52.06,50.88,51.08,179700,0.0,1.0
2007-10-10,51.74,52.16,51.35,51.75,134000,51.74,52.16,51.35,51.75,134000,0.0,1.0
2007-10-11,51.43,52.42,51.14,51.91,398200,51.43,52.42,51.14,51.91,398200,0.0,1.0
2007-10-12,51.73,52.11,51.19,51.4,100000,51.73,52.11,51.19,51.4,100000,0.0,1.0
2007-10-15,50.57,51.82,50.28,51.8,206100,50.57,51.82,50.28,51.8,206100,0.0,1.0
2007-10-16,51.4,52.27,50.65,50.65,365100,51.4,52.27,50.65,50.65,365100,0.0,1.0
2007-10-17,51.76,52.48,51.24,51.98,205000,51.76,52.48,51.24,51.98,205000,0.0,1.0
2007-10-18,51.92,52.15,50.93,51.43,224700,51.92,52.15,50.93,51.43,224700,0.0,1.0
2007-10-19,50.33,51.83,50.33,51.83,345000,50.33,51.83,50.33,51.83,345000,0.0,1.0
2007-10-22,52.19,52.29,49.52,50.0,242500,52.19,52.29,49.52,50.0,242500,0.0,1.0
2007-10-23,52.08,52.73,50.83,52.69,172800,52.08,52.73,50.83,52.69,172800,0.0,1.0
2007-10-24,51.99,52.65,50.63,51.75,251200,51.99,52.65,50.63,51.75,251200,0.0,1.0
2007-10-25,52.2,52.66,51.53,52.08,379200,52.2,52.66,51.53,52.08,379200,0.0,1.0
2007-10-26,52.5,53.08,52.25,52.83,222100,52.5,53.08,52.25,52.83,222100,0.0,1.0
2007-10-29,52.22,52.98,51.43,52.76,531900,52.22,52.98,51.43,52.76,531900,0.0,1.0
2007-10-30,51.96,52.14,51.37,52.0,181900,51.96,52.14,51.37,52.0,181900,0.0,1.0
2007-10-31,53.85,53.85,51.67,52.6,571200,53.85,53.85,51.67,52.6,571200,0.0,1.0
2007-11-01,52.14,55.01,51.8,53.45,662400,52.14,55.01,51.8,53.45,662400,0.0,1.0
2007-11-02,50.2,51.25,49.77,50.21,802700,50.2,51.25,49.77,50.21,802700,0.0,1.0
2007-11-05,49.83,50.32,49.07,49.66,601900,49.83,50.32,49.07,49.66,601900,0.0,1.0
2007-11-06,49.48,50.04,48.21,49.95,715700,49.48,50.04,48.21,49.95,715700,0.0,1.0
2007-11-07,48.3,48.94,47.7,48.89,810400,48.3,48.94,47.7,48.89,810400,0.0,1.0
2007-11-08,48.72,48.94,47.5,48.63,333100,48.72,48.94,47.5,48.63,333100,0.0,1.0
2007-11-09,47.48,47.96,46.61,47.96,358100,47.48,47.96,46.61,47.96,358100,0.0,1.0
2007-11-12,47.23,47.84,46.74,47.52,362100,47.23,47.84,46.74,47.52,362100,0.0,1.0
2007-11-13,47.81,47.93,47.23,47.55,298500,47.81,47.93,47.23,47.55,298500,0.0,1.0
2007-11-14,47.56,48.19,47.22,48.03,297000,47.56,48.19,47.22,48.03,297000,0.0,1.0
2007-11-15,47.59,47.82,47.12,47.26,322100,47.59,47.82,47.12,47.26,322100,0.0,1.0
2007-11-16,48.1,48.36,47.29,47.69,296400,48.1,48.36,47.29,47.69,296400,0.0,1.0
2007-11-19,45.87,47.56,45.67,47.56,525500,45.87,47.56,45.67,47.56,525500,0.0,1.0
2007-11-20,45.0,45.77,44.48,45.69,352800,45.0,45.77,44.48,45.69,352800,0.0,1.0
2007-11-21,44.31,44.93,44.1,44.67,357400,44.31,44.93,44.1,44.67,357400,0.0,1.0
2007-11-23,45.07,45.25,44.48,44.57,102000,45.07,45.25,44.48,44.57,102000,0.0,1.0
2007-11-26,43.21,45.23,43.21,45.04,376700,43.21,45.23,43.21,45.04,376700,0.0,1.0
2007-11-27,45.0,45.41,43.15,43.35,508700,45.0,45.41,43.15,43.35,508700,0.0,1.0
2007-11-28,45.69,45.77,45.13,45.59,223700,45.69,45.77,45.13,45.59,223700,0.0,1.0
2007-11-29,45.44,45.79,45.1,45.38,210100,45.44,45.79,45.1,45.38,210100,0.0,1.0
2007-11-30,45.39,46.12,44.83,46.05,548800,45.39,46.12,44.83,46.05,548800,0.0,1.0
2007-12-03,45.52,45.99,45.19,45.35,253100,45.52,45.99,45.19,45.35,253100,0.0,1.0
2007-12-04,46.09,46.33,44.9,45.52,365700,46.09,46.33,44.9,45.52,365700,0.0,1.0
2007-12-05,46.1,46.88,45.56,46.69,176400,46.1,46.88,45.56,46.69,176400,0.0,1.0
2007-12-06,47.41,47.56,46.04,46.04,339200,47.41,47.56,46.04,46.04,339200,0.0,1.0
2007-12-07,46.17,47.6,45.68,47.45,334700,46.17,47.6,45.68,47.45,334700,0.0,1.0
2007-12-10,46.68,46.79,45.4,46.36,170300,46.68,46.79,45.4,46.36,170300,0.0,1.0
2007-12-11,45.59,47.06,45.49,46.83,165100,45.59,47.06,45.49,46.83,165100,0.0,1.0
2007-12-12,45.74,46.9,45.36,46.73,159700,45.74,46.9,45.36,46.73,159700,0.0,1.0
2007-12-13,45.91,46.01,45.13,45.34,212500,45.91,46.01,45.13,45.34,212500,0.0,1.0
2007-12-14,44.41,45.63,44.37,45.36,228300,44.41,45.63,44.37,45.36,228300,0.0,1.0
2007-12-17,44.17,44.71,43.76,44.08,629200,44.17,44.71,43.76,44.08,629200,0.0,1.0
2007-12-18,44.57,44.98,44.26,44.62,292200,44.57,44.98,44.26,44.62,292200,0.0,1.0
2007-12-19,43.79,44.58,43.58,44.58,246200,43.79,44.58,43.58,44.58,246200,0.0,1.0
2007-12-20,44.72,44.82,43.43,44.14,225600,44.72,44.82,43.43,44.14,225600,0.0,1.0
2007-12-21,45.38,45.52,44.53,45.42,487300,45.38,45.52,44.53,45.42,487300,0.0,1.0
2007-12-24,45.75,46.2,45.16,45.3,152100,45.75,46.2,45.16,45.3,152100,0.0,1.0
2007-12-26,46.05,46.37,45.09,45.26,289000,46.05,46.37,45.09,45.26,289000,0.0,1.0
2007-12-27,44.04,46.02,43.96,45.73,319000,44.04,46.02,43.96,45.73,319000,0.0,1.0
2007-12-28,44.53,44.89,43.93,43.94,197600,44.53,44.89,43.93,43.94,197600,0.0,1.0
2007-12-31,44.77,45.07,43.66,44.49,291400,44.77,45.07,43.66,44.49,291400,0.0,1.0
2008-01-02,43.14,44.46,42.74,44.46,342700,43.14,44.46,42.74,44.46,342700,0.0,1.0
2008-01-03,41.65,43.32,41.59,43.19,328200,41.65,43.32,41.59,43.19,328200,0.0,1.0
2008-01-04,38.97,41.19,38.97,41.18,541800,38.97,41.19,38.97,41.18,541800,0.0,1.0
2008-01-07,40.6,40.7,39.09,39.15,426000,40.6,40.7,39.09,39.15,426000,0.0,1.0
2008-01-08,39.13,40.85,39.09,40.72,363500,39.13,40.85,39.09,40.72,363500,0.0,1.0
2008-01-09,40.54,40.72,38.89,39.03,584000,40.54,40.72,38.89,39.03,584000,0.0,1.0
2008-01-10,41.13,41.77,39.87,40.0,343600,41.13,41.77,39.87,40.0,343600,0.0,1.0
2008-01-11,40.48,40.94,40.06,40.74,292000,40.48,40.94,40.06,40.74,292000,0.0,1.0
2008-01-14,41.22,41.38,40.22,40.75,278700,41.22,41.38,40.22,40.75,278700,0.0,1.0
2008-01-15,41.28,41.36,40.33,40.78,463700,41.28,41.36,40.33,40.78,463700,0.0,1.0
2008-01-16,42.09,43.07,41.09,41.09,355000,42.09,43.07,41.09,41.09,355000,0.0,1.0
2008-01-17,41.0,42.65,40.78,42.29,212200,41.0,42.65,40.78,42.29,212200,0.0,1.0
2008-01-18,41.11,41.56,40.51,40.82,234400,41.11,41.56,40.51,40.82,234400,0.0,1.0
2008-01-22,40.58,41.35,40.01,40.13,298000,40.58,41.35,40.01,40.13,298000,0.0,1.0
2008-01-23,42.28,42.58,40.08,40.5,420800,42.28,42.58,40.08,40.5,420800,0.0,1.0
2008-01-24,41.58,42.59,41.23,42.13,386300,41.58,42.59,41.23,42.13,386300,0.0,1.0
2008-01-25,42.1,43.47,41.64,42.05,452500,42.1,43.47,41.64,42.05,452500,0.0,1.0
2008-01-28,42.97,42.97,41.67,42.0,342500,42.97,42.97,41.67,42.0,342500,0.0,1.0
2008-01-29,42.97,43.06,41.9,43.06,367300,42.97,43.06,41.9,43.06,367300,0.0,1.0
2008-01-30,42.05,43.0,41.88,42.6,326800,42.05,43.0,41.88,42.6,326800,0.0,1.0
2008-01-31,43.59,43.94,41.62,42.12,606700,43.59,43.94,41.62,42.12,606700,0.0,1.0
2008-02-01,43.83,43.9,42.68,43.59,573900,43.83,43.9,42.68,43.59,573900,0.0,1.0
2008-02-04,43.25,43.8,42.51,43.8,461700,43.25,43.8,42.51,43.8,461700,0.0,1.0
2008-02-05,43.89,44.32,42.34,42.34,578800,43.89,44.32,42.34,42.34,578800,0.0,1.0
2008-02-06,42.89,44.12,42.48,44.12,484600,42.89,44.12,42.48,44.12,484600,0.0,1.0
2008-02-07,43.1,43.26,42.46,42.46,596900,43.1,43.26,42.46,42.46,596900,0.0,1.0
2008-02-08,43.01,43.38,42.69,43.08,526100,43.01,43.38,42.69,43.08,526100,0.0,1.0
2008-02-11,42.98,43.39,42.29,42.86,355300,42.98,43.39,42.29,42.86,355300,0.0,1.0
2008-02-12,43.09,43.32,42.84,43.12,563700,43.09,43.32,42.84,43.12,563700,0.0,1.0
2008-02-13,43.54,43.66,42.9,43.6,337500,43.54,43.66,42.9,43.6,337500,0.0,1.0
2008-02-14,44.26,44.67,43.42,43.73,622000,44.26,44.67,43.42,43.73,622000,0.0,1.0
2008-02-15,43.83,44.18,43.71,44.08,485200,43.83,44.18,43.71,44.08,485200,0.0,1.0
2008-02-19,43.38,44.28,43.25,44.23,231100,43.38,44.28,43.25,44.23,231100,0.0,1.0
2008-02-20,43.83,43.91,42.97,43.09,207200,43.83,43.91,42.97,43.09,207200,0.0,1.0
2008-02-21,43.06,44.5,42.82,43.99,213700,43.06,44.5,42.82,43.99,213700,0.0,1.0
2008-02-22,43.39,43.52,42.69,43.05,298200,43.39,43.52,42.69,43.05,298200,0.0,1.0
2008-02-25,43.41,43.69,42.73,43.32,221000,43.41,43.69,42.73,43.32,221000,0.0,1.0
2008-02-26,43.85,44.21,43.2,43.2,318300,43.85,44.21,43.2,43.2,318300,0.0,1.0
2008-02-27,43.84,44.02,43.09,43.35,330800,43.84,44.02,43.09,43.35,330800,0.0,1.0
2008-02-28,44.03,44.17,43.07,43.66,287200,44.03,44.17,43.07,43.66,287200,0.0,1.0
2008-02-29,43.66,44.21,43.31,43.93,404900,43.66,44.21,43.31,43.93,404900,0.0,1.0
2008-03-03,44.07,44.12,43.49,43.78,366900,44.07,44.12,43.49,43.78,366900,0.0,1.0
2008-03-04,45.73,46.03,43.51,43.7,654300,45.73,46.03,43.51,43.7,654300,0.0,1.0
2008-03-05,45.87,46.12,45.01,45.94,596000,45.87,46.12,45.01,45.94,596000,0.0,1.0
2008-03-06,45.59,45.79,45.0,45.53,516700,45.59,45.79,45.0,45.53,516700,0.0,1.0
2008-03-07,45.04,46.18,44.91,45.15,356600,45.04,46.18,44.91,45.15,356600,0.0,1.0
2008-03-10,44.5,45.21,44.46,45.11,225800,44.5,45.21,44.46,45.11,225800,0.0,1.0
2008-03-11,45.36,45.75,44.84,45.64,473300,45.36,45.75,44.84,45.64,473300,0.0,1.0
2008-03-12,44.62,45.51,44.57,45.51,305900,44.62,45.51,44.57,45.51,305900,0.0,1.0
2008-03-13,44.61,44.89,43.98,44.07,421700,44.61,44.89,43.98,44.07,421700,0.0,1.0
2008-03-14,44.15,45.24,43.71,44.8,501100,44.15,45.24,43.71,44.8,501100,0.0,1.0
2008-03-17,44.11,44.83,42.89,42.99,406000,44.11,44.83,42.89,42.99,406000,0.0,1.0
2008-03-18,44.97,45.35,43.81,45.18,441000,44.97,45.35,43.81,45.18,441000,0.0,1.0
2008-03-19,44.91,45.62,44.87,45.4,304200,44.91,45.62,44.87,45.4,304200,0.0,1.0
2008-03-20,46.6,46.85,44.59,44.9,595000,46.6,46.85,44.59,44.9,595000,0.0,1.0
2008-03-24,46.41,46.87,46.25,46.56,307800,46.41,46.87,46.25,46.56,307800,0.0,1.0
2008-03-25,45.96,46.59,45.61,46.51,233800,45.96,46.59,45.61,46.51,233800,0.0,1.0
2008-03-26,45.74,46.17,45.43,45.67,186300,45.74,46.17,45.43,45.67,186300,0.0,1.0
2008-03-27,45.39,45.96,45.06,45.96,257200,45.39,45.96,45.06,45.96,257200,0.0,1.0
2008-03-28,45.16,45.89,45.0,45.37,190400,45.16,45.89,45.0,45.37,190400,0.0,1.0
2008-03-31,45.55,45.67,44.55,45.07,255200,45.55,45.67,44.55,45.07,255200,0.0,1.0
2008-04-01,47.03,47.04,45.56,46.3,244500,47.03,47.04,45.56,46.3,244500,0.0,1.0
2008-04-02,47.19,47.7,46.38,46.7,209800,47.19,47.7,46.38,46.7,209800,0.0,1.0
2008-04-03,47.06,47.25,46.22,46.95,163400,47.06,47.25,46.22,46.95,163400,0.0,1.0
2008-04-04,46.45,47.31,46.3,47.2,160100,46.45,47.31,46.3,47.2,160100,0.0,1.0
2008-04-07,45.9,46.99,45.57,46.68,207700,45.9,46.99,45.57,46.68,207700,0.0,1.0
2008-04-08,45.81,46.55,45.55,45.55,119000,45.81,46.55,45.55,45.55,119000,0.0,1.0
2008-04-09,45.16,46.01,44.8,45.57,139700,45.16,46.01,44.8,45.57,139700,0.0,1.0
2008-04-10,45.6,46.7,44.82,44.82,186700,45.6,46.7,44.82,44.82,186700,0.0,1.0
2008-04-11,43.83,45.32,43.74,45.16,325100,43.83,45.32,43.74,45.16,325100,0.0,1.0
2008-04-14,44.39,44.85,43.7,43.85,321600,44.39,44.85,43.7,43.85,321600,0.0,1.0
2008-04-15,44.69,44.91,43.85,44.6,151000,44.69,44.91,43.85,44.6,151000,0.0,1.0
2008-04-16,45.88,46.39,44.69,45.04,279300,45.88,46.39,44.69,45.04,279300,0.0,1.0
2008-04-17,45.81,45.9,45.02,45.59,206100,45.81,45.9,45.02,45.59,206100,0.0,1.0
2008-04-18,47.05,47.18,45.82,46.3,193600,47.05,47.18,45.82,46.3,193600,0.0,1.0
2008-04-21,47.29,47.41,46.59,46.75,144600,47.29,47.41,46.59,46.75,144600,0.0,1.0
2008-04-22,46.33,47.25,45.52,46.97,271600,46.33,47.25,45.52,46.97,271600,0.0,1.0
2008-04-23,47.03,47.03,45.5,46.52,152800,47.03,47.03,45.5,46.52,152800,0.0,1.0
2008-04-24,48.26,48.62,46.8,46.93,209400,48.26,48.62,46.8,46.93,209400,0.0,1.0
2008-04-25,48.73,48.86,47.43,48.25,151300,48.73,48.86,47.43,48.25,151300,0.0,1.0
2008-04-28,49.17,49.59,47.36,48.59,306900,49.17,49.59,47.36,48.59,306900,0.0,1.0
2008-04-29,49.33,49.62,48.94,49.22,197700,49.33,49.62,48.94,49.22,197700,0.0,1.0
2008-04-30,50.12,50.17,48.54,49.61,388800,50.12,50.17,48.54,49.61,388800,0.0,1.0
2008-05-01,48.97,50.74,48.83,50.5,530100,48.97,50.74,48.83,50.5,530100,0.0,1.0
2008-05-02,51.47,52.06,49.04,49.04,845200,51.47,52.06,49.04,49.04,845200,0.0,1.0
2008-05-05,51.5,52.8,51.42,52.44,525900,51.5,52.8,51.42,52.44,525900,0.0,1.0
2008-05-06,52.51,53.02,50.97,50.97,382500,52.51,53.02,50.97,50.97,382500,0.0,1.0
2008-05-07,51.6,52.72,51.6,52.7,320700,51.6,52.72,51.6,52.7,320700,0.0,1.0
2008-05-08,51.7,52.69,51.5,52.0,357400,51.7,52.69,51.5,52.0,357400,0.0,1.0
2008-05-09,51.07,51.85,50.8,51.19,240900,51.07,51.85,50.8,51.19,240900,0.0,1.0
2008-05-12,52.25,52.49,51.46,51.5,553900,52.25,52.49,51.46,51.5,553900,0.0,1.0
2008-05-13,52.24,52.7,51.35,52.15,274600,52.24,52.7,51.35,52.15,274600,0.0,1.0
2008-05-14,51.85,53.02,51.01,52.23,378300,51.85,53.02,51.01,52.23,378300,0.0,1.0
2008-05-15,52.1,52.29,51.31,51.65,231200,52.1,52.29,51.31,51.65,231200,0.0,1.0
2008-05-16,51.51,52.74,50.97,52.5,195800,51.51,52.74,50.97,52.5,195800,0.0,1.0
2008-05-19,51.1,51.79,50.56,51.59,258500,51.1,51.79,50.56,51.59,258500,0.0,1.0
2008-05-20,50.95,51.03,50.27,50.97,293500,50.95,51.03,50.27,50.97,293500,0.0,1.0
2008-05-21,50.08,51.57,49.58,50.98,321100,50.08,51.57,49.58,50.98,321100,0.0,1.0
2008-05-22,49.63,50.46,49.21,50.17,265200,49.63,50.46,49.21,50.17,265200,0.0,1.0
2008-05-23,49.61,49.87,48.64,49.33,205000,49.61,49.87,48.64,49.33,205000,0.0,1.0
2008-05-27,50.25,50.47,49.44,49.56,229700,50.25,50.47,49.44,49.56,229700,0.0,1.0
2008-05-28,49.72,50.71,48.97,50.56,269300,49.72,50.71,48.97,50.56,269300,0.0,1.0
2008-05-29,50.26,50.83,49.42,49.42,351500,50.26,50.83,49.42,49.42,351500,0.0,1.0
2008-05-30,50.97,51.13,49.94,50.21,339800,50.97,51.13,49.94,50.21,339800,0.0,1.0
2008-06-02,50.3,50.99,49.66,50.87,769900,50.3,50.99,49.66,50.87,769900,0.0,1.0
2008-06-03,50.54,51.06,49.9,50.5,368400,50.54,51.06,49.9,50.5,368400,0.0,1.0
2008-06-04,51.07,51.55,50.2,50.2,289700,51.07,51.55,50.2,50.2,289700,0.0,1.0
2008-06-05,53.33,53.95,51.0,51.31,519700,53.33,53.95,51.0,51.31,519700,0.0,1.0
2008-06-06,52.18,53.33,52.09,52.91,225600,52.18,53.33,52.09,52.91,225600,0.0,1.0
2008-06-09,52.09,52.97,51.53,52.4,292100,52.09,52.97,51.53,52.4,292100,0.0,1.0
2008-06-10,52.13,52.7,51.19,51.87,515100,52.13,52.7,51.19,51.87,515100,0.0,1.0
2008-06-11,51.0,52.31,50.21,52.1,567200,51.0,52.31,50.21,52.1,567200,0.0,1.0
2008-06-12,50.87,52.1,50.47,51.53,457600,50.87,52.1,50.47,51.53,457600,0.0,1.0
2008-06-13,50.16,51.55,49.1,51.55,567100,50.16,51.55,49.1,51.55,567100,0.0,1.0
2008-06-16,51.57,51.67,49.95,50.22,442400,51.57,51.67,49.95,50.22,442400,0.0,1.0
2008-06-17,51.56,52.18,51.3,51.65,394400,51.56,52.18,51.3,51.65,394400,0.0,1.0
2008-06-18,51.1,51.97,50.52,51.1,591300,51.1,51.97,50.52,51.1,591300,0.0,1.0
2008-06-19,52.0,52.29,50.58,51.1,479000,52.0,52.29,50.58,51.1,479000,0.0,1.0
2008-06-20,51.63,52.29,51.07,51.79,641300,51.63,52.29,51.07,51.79,641300,0.0,1.0
2008-06-23,50.65,52.22,50.41,51.75,293200,50.65,52.22,50.41,51.75,293200,0.0,1.0
2008-06-24,49.51,50.42,49.28,50.42,338500,49.51,50.42,49.28,50.42,338500,0.0,1.0
2008-06-25,51.2,51.4,49.54,49.54,939800,51.2,51.4,49.54,49.54,939800,0.0,1.0
2008-06-26,46.36,49.5,45.81,49.5,1252100,46.36,49.5,45.81,49.5,1252100,0.0,1.0
2008-06-27,45.05,46.61,44.57,46.24,823100,45.05,46.61,44.57,46.24,823100,0.0,1.0
2008-06-30,45.77,46.82,45.35,45.62,853000,45.77,46.82,45.35,45.62,853000,0.0,1.0
2008-07-01,46.17,46.44,45.16,45.5,513500,46.17,46.44,45.16,45.5,513500,0.0,1.0
2008-07-02,45.39,46.73,45.25,46.07,395200,45.39,46.73,45.25,46.07,395200,0.0,1.0
2008-07-03,45.51,46.39,44.51,45.36,323000,45.51,46.39,44.51,45.36,323000,0.0,1.0
2008-07-07,44.63,46.46,44.6,45.96,681100,44.63,46.46,44.6,45.96,681100,0.0,1.0
2008-07-08,45.0,45.18,44.46,44.63,714700,45.0,45.18,44.46,44.63,714700,0.0,1.0
2008-07-09,43.99,45.07,43.85,44.92,294400,43.99,45.07,43.85,44.92,294400,0.0,1.0
2008-07-10,44.18,44.89,43.36,44.12,354000,44.18,44.89,43.36,44.12,354000,0.0,1.0
2008-07-11,43.84,44.33,43.0,43.58,314400,43.84,44.33,43.0,43.58,314400,0.0,1.0
2008-07-14,43.12,44.83,43.0,44.11,407600,43.12,44.83,43.0,44.11,407600,0.0,1.0
2008-07-15,42.72,43.22,42.2,42.73,582900,42.72,43.22,42.2,42.73,582900,0.0,1.0
2008-07-16,42.9,43.41,42.4,42.72,588400,42.9,43.41,42.4,42.72,588400,0.0,1.0
2008-07-17,43.63,43.95,42.58,42.82,270500,43.63,43.95,42.58,42.82,270500,0.0,1.0
2008-07-18,43.01,43.84,42.33,43.34,367700,43.01,43.84,42.33,43.34,367700,0.0,1.0
2008-07-21,43.29,43.37,42.66,42.95,288900,43.29,43.37,42.66,42.95,288900,0.0,1.0
2008-07-22,44.74,44.79,42.98,42.98,212700,44.74,44.79,42.98,42.98,212700,0.0,1.0
2008-07-23,44.8,45.54,44.04,44.46,363300,44.8,45.54,44.04,44.46,363300,0.0,1.0
2008-07-24,44.54,45.11,44.4,44.53,330300,44.54,45.11,44.4,44.53,330300,0.0,1.0
2008-07-25,45.01,45.29,44.44,44.44,255000,45.01,45.29,44.44,44.44,255000,0.0,1.0
2008-07-28,44.91,45.46,44.46,44.79,231400,44.91,45.46,44.46,44.79,231400,0.0,1.0
2008-07-29,45.76,46.2,44.96,45.09,251000,45.76,46.2,44.96,45.09,251000,0.0,1.0
2008-07-30,46.16,46.66,45.42,45.57,283800,46.16,46.66,45.42,45.57,283800,0.0,1.0
2008-07-31,44.96,46.21,44.34,46.21,301200,44.96,46.21,44.34,46.21,301200,0.0,1.0
2008-08-01,45.39,45.59,44.06,45.14,200800,45.39,45.59,44.06,45.14,200800,0.0,1.0
2008-08-04,43.98,45.5,43.65,45.39,348400,43.98,45.5,43.65,45.39,348400,0.0,1.0
2008-08-05,45.73,45.82,44.21,44.56,227700,45.73,45.82,44.21,44.56,227700,0.0,1.0
2008-08-06,45.56,45.69,44.83,45.69,184100,45.56,45.69,44.83,45.69,184100,0.0,1.0
2008-08-07,45.75,45.85,44.47,45.15,222900,45.75,45.85,44.47,45.15,222900,0.0,1.0
2008-08-08,47.65,48.06,45.54,45.71,309400,47.65,48.06,45.54,45.71,309400,0.0,1.0
2008-08-11,48.75,49.22,46.79,47.64,365400,48.75,49.22,46.79,47.64,365400,0.0,1.0
2008-08-12,48.68,49.22,48.28,48.4,270900,48.68,49.22,48.28,48.4,270900,0.0,1.0
2008-08-13,48.9,49.41,48.0,48.28,384000,48.9,49.41,48.0,48.28,384000,0.0,1.0
2008-08-14,49.28,49.89,48.51,49.57,402600,49.28,49.89,48.51,49.57,402600,0.0,1.0
2008-08-15,50.31,50.46,48.59,49.57,328500,50.31,50.46,48.59,49.57,328500,0.0,1.0
2008-08-18,49.36,50.6,48.36,50.2,342800,49.36,50.6,48.36,50.2,342800,0.0,1.0
2008-08-19,50.15,50.49,48.89,48.94,310400,50.15,50.49,48.89,48.94,310400,0.0,1.0
2008-08-20,49.88,51.24,49.52,50.44,285300,49.88,51.24,49.52,50.44,285300,0.0,1.0
2008-08-21,50.44,50.57,49.0,49.29,306800,50.44,50.57,49.0,49.29,306800,0.0,1.0
2008-08-22,51.06,51.63,50.3,50.3,482200,51.06,51.63,50.3,50.3,482200,0.0,1.0
2008-08-25,50.45,51.25,49.76,51.25,568500,50.45,51.25,49.76,51.25,568500,0.0,1.0
2008-08-26,49.97,50.99,49.67,49.94,473300,49.97,50.99,49.67,49.94,473300,0.0,1.0
2008-08-27,51.41,51.79,50.08,50.08,541100,51.41,51.79,50.08,50.08,541100,0.0,1.0
2008-08-28,51.71,52.0,50.9,51.51,308000,51.71,52.0,50.9,51.51,308000,0.0,1.0
2008-08-29,50.65,51.69,50.63,51.57,198600,50.65,51.69,50.63,51.57,198600,0.0,1.0
2008-09-02,50.87,51.73,50.34,51.45,246300,50.87,51.73,50.34,51.45,246300,0.0,1.0
2008-09-03,50.41,50.72,50.1,50.72,271000,50.41,50.72,50.1,50.72,271000,0.0,1.0
2008-09-04,50.2,50.44,49.29,50.19,286000,50.2,50.44,49.29,50.19,286000,0.0,1.0
2008-09-05,49.33,49.96,48.96,49.89,255100,49.33,49.96,48.96,49.89,255100,0.0,1.0
2008-09-08,50.54,50.8,49.83,50.43,235900,50.54,50.8,49.83,50.43,235900,0.0,1.0
2008-09-09,50.06,51.35,49.91,50.69,254200,50.06,51.35,49.91,50.69,254200,0.0,1.0
2008-09-10,49.62,50.64,49.18,50.17,281800,49.62,50.64,49.18,50.17,281800,0.0,1.0
2008-09-11,49.31,49.34,47.85,48.9,321000,49.31,49.34,47.85,48.9,321000,0.0,1.0
2008-09-12,48.85,49.4,48.25,48.9,204700,48.85,49.4,48.25,48.9,204700,0.0,1.0
2008-09-15,46.32,48.07,46.0,47.52,303000,46.32,48.07,46.0,47.52,303000,0.0,1.0
2008-09-16,46.09,46.25,44.88,45.85,657300,46.09,46.25,44.88,45.85,657300,0.0,1.0
2008-09-17,44.08,45.35,43.59,45.22,858000,44.08,45.35,43.59,45.22,858000,0.0,1.0
2008-09-18,46.94,47.63,41.84,45.36,808700,46.94,47.63,41.84,45.36,808700,0.0,1.0
2008-09-19,49.78,50.43,49.2,49.2,815600,49.78,50.43,49.2,49.2,815600,0.0,1.0
2008-09-22,49.47,50.75,48.63,49.66,665500,49.47,50.75,48.63,49.66,665500,0.0,1.0
2008-09-23,49.32,50.28,49.32,49.69,248300,49.32,50.28,49.32,49.69,248300,0.0,1.0
2008-09-24,49.81,50.74,48.77,48.96,406300,49.81,50.74,48.77,48.96,406300,0.0,1.0
2008-09-25,50.24,50.54,49.64,50.19,434700,50.24,50.54,49.64,50.19,434700,0.0,1.0
2008-09-26,50.66,50.95,49.33,49.39,236600,50.66,50.95,49.33,49.39,236600,0.0,1.0
2008-09-29,48.18,50.5,47.07,49.92,568600,48.18,50.5,47.07,49.92,568600,0.0,1.0
2008-09-30,50.1,50.81,48.5,48.75,388800,50.1,50.81,48.5,48.75,388800,0.0,1.0
2008-10-01,50.44,50.49,49.03,49.94,278200,50.44,50.49,49.03,49.94,278200,0.0,1.0
2008-10-02,50.66,51.1,50.29,50.49,580300,50.66,51.1,50.29,50.49,580300,0.0,1.0
2008-10-03,50.51,51.97,50.38,51.32,568500,50.51,51.97,50.38,51.32,568500,0.0,1.0
2008-10-06,49.13,50.75,46.7,49.44,1292600,49.13,50.75,46.7,49.44,1292600,0.0,1.0
2008-10-07,47.0,50.64,46.27,49.84,742600,47.0,50.64,46.27,49.84,742600,0.0,1.0
2008-10-08,44.48,47.18,43.22,45.93,735200,44.48,47.18,43.22,45.93,735200,0.0,1.0
2008-10-09,41.0,44.6,40.43,44.0,899900,41.0,44.6,40.43,44.0,899900,0.0,1.0
2008-10-10,40.59,43.89,36.98,38.7,990400,40.59,43.89,36.98,38.7,990400,0.0,1.0
2008-10-13,44.11,44.33,41.78,41.8,170800,44.11,44.33,41.78,41.8,170800,0.0,1.0
2008-10-14,45.13,45.81,43.69,45.32,546600,45.13,45.81,43.69,45.32,546600,0.0,1.0
2008-10-15,40.02,44.5,39.95,44.05,768900,40.02,44.5,39.95,44.05,768900,0.0,1.0
2008-10-16,40.74,41.05,38.24,39.87,634900,40.74,41.05,38.24,39.87,634900,0.0,1.0
2008-10-17,40.92,42.54,39.33,40.15,456800,40.92,42.54,39.33,40.15,456800,0.0,1.0
2008-10-20,42.69,42.8,40.98,41.42,220600,42.69,42.8,40.98,41.42,220600,0.0,1.0
2008-10-21,41.57,42.74,41.31,41.91,404500,41.57,42.74,41.31,41.91,404500,0.0,1.0
2008-10-22,40.0,41.64,38.73,41.57,426300,40.0,41.64,38.73,41.57,426300,0.0,1.0
2008-10-23,39.51,40.41,37.42,39.6,810000,39.51,40.41,37.42,39.6,810000,0.0,1.0
2008-10-24,38.7,39.18,37.25,37.3,574800,38.7,39.18,37.25,37.3,574800,0.0,1.0
2008-10-27,37.77,40.19,37.77,38.17,426300,37.77,40.19,37.77,38.17,426300,0.0,1.0
2008-10-28,38.32,39.0,37.03,37.84,594300,38.32,39.0,37.03,37.84,594300,0.0,1.0
2008-10-29,37.9,39.8,37.26,37.92,837900,37.9,39.8,37.26,37.92,837900,0.0,1.0
2008-10-30,39.07,39.5,38.07,38.67,590500,39.07,39.5,38.07,38.67,590500,0.0,1.0
2008-10-31,41.18,41.56,37.91,38.61,631500,41.18,41.56,37.91,38.61,631500,0.0,1.0
2008-11-03,42.95,43.49,41.01,41.75,434500,42.95,43.49,41.01,41.75,434500,0.0,1.0
2008-11-04,44.71,45.07,42.54,43.99,600800,44.71,45.07,42.54,43.99,600800,0.0,1.0
2008-11-05,42.8,44.15,42.47,44.0,439000,42.8,44.15,42.47,44.0,439000,0.0,1.0
2008-11-06,40.49,43.12,40.31,42.35,590700,40.49,43.12,40.31,42.35,590700,0.0,1.0
2008-11-07,40.81,41.2,39.84,40.79,441100,40.81,41.2,39.84,40.79,441100,0.0,1.0
2008-11-10,41.06,41.65,40.12,41.6,741100,41.06,41.65,40.12,41.6,741100,0.0,1.0
2008-11-11,41.92,42.67,39.95,40.49,636200,41.92,42.67,39.95,40.49,636200,0.0,1.0
2008-11-12,40.86,41.87,40.48,41.14,421400,40.86,41.87,40.48,41.14,421400,0.0,1.0
2008-11-13,43.72,43.72,39.43,40.97,453300,43.72,43.72,39.43,40.97,453300,0.0,1.0
2008-11-14,41.68,43.89,41.67,43.0,266300,41.68,43.89,41.67,43.0,266300,0.0,1.0
2008-11-17,40.86,41.9,40.31,41.23,430000,40.86,41.9,40.31,41.23,430000,0.0,1.0
2008-11-18,41.34,42.36,39.9,41.17,356500,41.34,42.36,39.9,41.17,356500,0.0,1.0
2008-11-19,39.08,41.76,39.08,41.22,355300,39.08,41.76,39.08,41.22,355300,0.0,1.0
2008-11-20,37.67,40.11,37.6,38.79,505600,37.67,40.11,37.6,38.79,505600,0.0,1.0
2008-11-21,39.78,39.93,36.02,38.27,488100,39.78,39.93,36.02,38.27,488100,0.0,1.0
2008-11-24,41.56,42.21,39.83,40.39,382200,41.56,42.21,39.83,40.39,382200,0.0,1.0
2008-11-25,42.52,42.55,41.05,42.24,418400,42.52,42.55,41.05,42.24,418400,0.0,1.0
2008-11-26,44.59,44.66,41.52,41.52,390300,44.59,44.66,41.52,41.52,390300,0.0,1.0
2008-11-28,44.41,44.44,43.59,44.16,100900,44.41,44.44,43.59,44.16,100900,0.0,1.0
2008-12-01,42.86,44.01,42.53,43.46,559800,42.86,44.01,42.53,43.46,559800,0.0,1.0
2008-12-02,43.32,43.71,41.9,42.79,404400,43.32,43.71,41.9,42.79,404400,0.0,1.0
2008-12-03,44.24,44.43,42.02,42.31,428400,44.24,44.43,42.02,42.31,428400,0.0,1.0
2008-12-04,41.79,45.17,40.7,43.6,329900,41.79,45.17,40.7,43.6,329900,0.0,1.0
2008-12-05,42.81,43.11,39.83,40.74,358000,42.81,43.11,39.83,40.74,358000,0.0,1.0
2008-12-08,42.73,44.32,42.33,43.43,370200,42.73,44.32,42.33,43.43,370200,0.0,1.0
2008-12-09,41.25,42.88,40.47,42.35,460000,41.25,42.88,40.47,42.35,460000,0.0,1.0
2008-12-10,41.24,42.13,41.07,41.64,305700,41.24,42.13,41.07,41.64,305700,0.0,1.0
2008-12-11,40.19,41.9,39.67,40.75,310500,40.19,41.9,39.67,40.75,310500,0.0,1.0
2008-12-12,41.4,41.4,38.91,39.34,339700,41.4,41.4,38.91,39.34,339700,0.0,1.0
2008-12-15,41.21,42.06,39.31,41.6,411800,41.21,42.06,39.31,41.6,411800,0.0,1.0
2008-12-16,42.53,42.66,41.06,41.83,390400,42.53,42.66,41.06,41.83,390400,0.0,1.0
2008-12-17,42.44,43.02,41.59,42.1,252500,42.44,43.02,41.59,42.1,252500,0.0,1.0
2008-12-18,42.46,42.71,41.78,42.38,255300,42.46,42.71,41.78,42.38,255300,0.0,1.0
2008-12-19,42.23,44.25,41.91,42.97,451000,42.23,44.25,41.91,42.97,451000,0.0,1.0
2008-12-22,42.41,42.45,41.46,42.06,297500,42.41,42.45,41.46,42.06,297500,0.0,1.0
2008-12-23,41.53,43.1,40.95,42.71,204800,41.53,43.1,40.95,42.71,204800,0.0,1.0
2008-12-24,41.51,42.12,41.22,42.0,164200,41.51,42.12,41.22,42.0,164200,0.0,1.0
2008-12-26,41.78,41.84,40.98,41.68,101200,41.78,41.84,40.98,41.68,101200,0.0,1.0
2008-12-29,42.69,42.94,40.61,42.01,361800,42.69,42.94,40.61,42.01,361800,0.0,1.0
2008-12-30,44.67,45.21,43.05,43.05,441100,44.67,45.21,43.05,43.05,441100,0.0,1.0
2008-12-31,45.09,45.32,44.39,44.72,332500,45.09,45.32,44.39,44.72,332500,0.0,1.0
2009-01-02,45.39,45.62,44.66,45.15,366100,45.39,45.62,44.66,45.15,366100,0.0,1.0
2009-01-05,45.4,45.78,44.96,45.34,413100,45.4,45.78,44.96,45.34,413100,0.0,1.0
2009-01-06,46.74,47.29,45.48,45.68,511200,46.74,47.29,45.48,45.68,511200,0.0,1.0
2009-01-07,46.4,47.03,45.79,46.02,262600,46.4,47.03,45.79,46.02,262600,0.0,1.0
2009-01-08,46.68,46.93,45.75,46.17,291200,46.68,46.93,45.75,46.17,291200,0.0,1.0
2009-01-09,45.9,46.59,45.2,46.54,335500,45.9,46.59,45.2,46.54,335500,0.0,1.0
2009-01-12,46.26,46.53,45.0,46.48,254100,46.26,46.53,45.0,46.48,254100,0.0,1.0
2009-01-13,46.94,47.24,45.75,46.1,590300,46.94,47.24,45.75,46.1,590300,0.0,1.0
2009-01-14,45.83,46.83,45.66,46.33,311400,45.83,46.83,45.66,46.33,311400,0.0,1.0
2009-01-15,47.26,47.68,44.84,45.81,385500,47.26,47.68,44.84,45.81,385500,0.0,1.0
2009-01-16,45.4,47.02,43.87,46.95,766800,45.4,47.02,43.87,46.95,766800,0.0,1.0
2009-01-20,41.44,45.28,41.27,44.96,910400,41.44,45.28,41.27,44.96,910400,0.0,1.0
2009-01-21,42.14,42.22,39.94,41.61,1121900,42.14,42.22,39.94,41.61,1121900,0.0,1.0
2009-01-22,41.33,41.89,40.99,41.71,575800,41.33,41.89,40.99,41.71,575800,0.0,1.0
2009-01-23,40.31,40.6,39.59,40.2,656000,40.31,40.6,39.59,40.2,656000,0.0,1.0
2009-01-26,41.95,42.11,40.13,40.34,523700,41.95,42.11,40.13,40.34,523700,0.0,1.0
2009-01-27,42.29,42.81,41.46,42.06,271700,42.29,42.81,41.46,42.06,271700,0.0,1.0
2009-01-28,43.31,43.57,42.45,42.88,453600,43.31,43.57,42.45,42.88,453600,0.0,1.0
2009-01-29,45.82,46.82,43.36,44.55,1132800,45.82,46.82,43.36,44.55,1132800,0.0,1.0
2009-01-30,45.15,47.13,44.81,46.15,647500,45.15,47.13,44.81,46.15,647500,0.0,1.0
2009-02-02,45.92,46.34,44.51,44.51,588800,45.92,46.34,44.51,44.51,588800,0.0,1.0
2009-02-03,45.65,46.43,45.0,46.43,586800,45.65,46.43,45.0,46.43,586800,0.0,1.0
2009-02-04,45.56,46.59,45.11,45.8,417300,45.56,46.59,45.11,45.8,417300,0.0,1.0
2009-02-05,45.8,46.08,44.9,45.43,302300,45.8,46.08,44.9,45.43,302300,0.0,1.0
2009-02-06,46.34,46.66,45.38,45.82,349900,46.34,46.66,45.38,45.82,349900,0.0,1.0
2009-02-09,45.74,46.48,45.25,46.29,387400,45.74,46.48,45.25,46.29,387400,0.0,1.0
2009-02-10,45.18,46.22,44.57,45.5,580900,45.18,46.22,44.57,45.5,580900,0.0,1.0
2009-02-11,45.05,45.61,44.56,45.27,366400,45.05,45.61,44.56,45.27,366400,0.0,1.0
2009-02-12,44.92,45.05,43.65,44.29,357000,44.92,45.05,43.65,44.29,357000,0.0,1.0
2009-02-13,44.7,45.55,44.36,44.55,229800,44.7,45.55,44.36,44.55,229800,0.0,1.0
2009-02-17,43.68,44.13,43.07,43.56,380400,43.68,44.13,43.07,43.56,380400,0.0,1.0
2009-02-18,43.45,44.03,43.1,43.9,307100,43.45,44.03,43.1,43.9,307100,0.0,1.0
2009-02-19,42.97,43.85,42.85,43.76,244700,42.97,43.85,42.85,43.76,244700,0.0,1.0
2009-02-20,42.61,43.73,42.13,42.13,499900,42.61,43.73,42.13,42.13,499900,0.0,1.0
2009-02-23,41.83,42.89,41.64,42.85,407500,41.83,42.89,41.64,42.85,407500,0.0,1.0
2009-02-24,42.73,42.84,41.76,42.42,424400,42.73,42.84,41.76,42.42,424400,0.0,1.0
2009-02-25,41.85,42.47,40.82,42.47,488700,41.85,42.47,40.82,42.47,488700,0.0,1.0
2009-02-26,41.86,42.42,41.5,42.11,342700,41.86,42.42,41.5,42.11,342700,0.0,1.0
2009-02-27,42.77,43.4,41.17,41.39,437300,42.77,43.4,41.17,41.39,437300,0.0,1.0
2009-03-02,41.39,43.35,41.2,42.06,415000,41.39,43.35,41.2,42.06,415000,0.0,1.0
2009-03-03,40.86,41.99,40.71,41.88,530400,40.86,41.99,40.71,41.88,530400,0.0,1.0
2009-03-04,41.37,41.85,40.85,41.47,381900,41.37,41.85,40.85,41.47,381900,0.0,1.0
2009-03-05,41.44,41.64,40.47,40.59,587700,41.44,41.64,40.47,40.59,587700,0.0,1.0
2009-03-06,40.98,42.07,40.13,41.72,320900,40.98,42.07,40.13,41.72,320900,0.0,1.0
2009-03-09,39.46,41.09,39.25,40.45,336300,39.46,41.09,39.25,40.45,336300,0.0,1.0
2009-03-10,40.02,40.5,39.44,40.22,369200,40.02,40.5,39.44,40.22,369200,0.0,1.0
2009-03-11,38.79,39.91,38.62,39.85,556600,38.79,39.91,38.62,39.85,556600,0.0,1.0
2009-03-12,39.57,39.82,38.02,38.71,508900,39.57,39.82,38.02,38.71,508900,0.0,1.0
2009-03-13,39.97,40.09,38.8,39.58,581600,39.97,40.09,38.8,39.58,581600,0.0,1.0
2009-03-16,38.5,40.2,38.43,40.16,514600,38.5,40.2,38.43,40.16,514600,0.0,1.0
2009-03-17,39.09,39.44,38.0,38.48,521900,39.09,39.44,38.0,38.48,521900,0.0,1.0
2009-03-18,39.68,39.99,38.61,39.02,859900,39.68,39.99,38.61,39.02,859900,0.0,1.0
2009-03-19,37.71,40.05,37.52,40.01,580800,37.71,40.05,37.52,40.01,580800,0.0,1.0
2009-03-20,33.99,37.8,33.96,37.8,1254300,33.99,37.8,33.96,37.8,1254300,0.0,1.0
2009-03-23,34.65,35.75,33.97,34.7,849300,34.65,35.75,33.97,34.7,849300,0.0,1.0
2009-03-24,36.04,36.82,35.5,35.5,1088500,36.04,36.82,35.5,35.5,1088500,0.0,1.0
2009-03-25,37.0,37.98,36.45,36.75,1119600,37.0,37.98,36.45,36.75,1119600,0.0,1.0
2009-03-26,37.11,37.49,36.5,37.33,1006100,37.11,37.49,36.5,37.33,1006100,0.0,1.0
2009-03-27,36.16,37.16,36.01,36.57,399400,36.16,37.16,36.01,36.57,399400,0.0,1.0
2009-03-30,36.25,36.73,35.44,35.75,434500,36.25,36.73,35.44,35.75,434500,0.0,1.0
2009-03-31,36.49,37.25,36.11,36.4,478600,36.49,37.25,36.11,36.4,478600,0.0,1.0
2009-04-01,36.06,37.02,35.78,36.33,755500,36.06,37.02,35.78,36.33,755500,0.0,1.0
2009-04-02,36.93,37.57,36.47,36.77,733700,36.93,37.57,36.47,36.77,733700,0.0,1.0
2009-04-03,37.06,37.47,36.71,36.93,572800,37.06,37.47,36.71,36.93,572800,0.0,1.0
2009-04-06,36.44,37.06,35.58,36.68,627800,36.44,37.06,35.58,36.68,627800,0.0,1.0
2009-04-07,34.9,36.35,34.65,36.35,742300,34.9,36.35,34.65,36.35,742300,0.0,1.0
2009-04-08,34.79,35.59,33.9,35.18,877200,34.79,35.59,33.9,35.18,877200,0.0,1.0
2009-04-09,36.08,36.4,35.19,35.45,1119700,36.08,36.4,35.19,35.45,1119700,0.0,1.0
2009-04-13,36.39,36.81,35.45,35.85,527700,36.39,36.81,35.45,35.85,527700,0.0,1.0
2009-04-14,36.47,36.81,35.52,35.96,598700,36.47,36.81,35.52,35.96,598700,0.0,1.0
2009-04-15,36.17,36.63,35.73,36.13,503700,36.17,36.63,35.73,36.13,503700,0.0,1.0
2009-04-16,36.37,36.57,35.63,36.45,428000,36.37,36.57,35.63,36.45,428000,0.0,1.0
2009-04-17,36.83,37.0,36.1,36.37,416100,36.83,37.0,36.1,36.37,416100,0.0,1.0
2009-04-20,35.68,36.3,35.51,36.23,602300,35.68,36.3,35.51,36.23,602300,0.0,1.0
2009-04-21,35.25,36.03,34.8,35.51,658000,35.25,36.03,34.8,35.51,658000,0.0,1.0
2009-04-22,34.9,36.08,34.5,34.81,778300,34.9,36.08,34.5,34.81,778300,0.0,1.0
2009-04-23,35.03,35.22,34.05,34.76,559000,35.03,35.22,34.05,34.76,559000,0.0,1.0
2009-04-24,35.65,35.99,34.96,35.2,505900,35.65,35.99,34.96,35.2,505900,0.0,1.0
2009-04-27,34.86,35.58,34.52,35.22,623000,34.86,35.58,34.52,35.22,623000,0.0,1.0
2009-04-28,35.85,36.29,34.31,34.68,530700,35.85,36.29,34.31,34.68,530700,0.0,1.0
2009-04-29,37.41,37.54,35.91,35.98,730800,37.41,37.54,35.91,35.98,730800,0.0,1.0
2009-04-30,39.55,39.88,38.01,38.97,1201600,39.55,39.88,38.01,38.97,1201600,0.0,1.0
2009-05-01,39.83,39.86,39.24,39.46,439400,39.83,39.86,39.24,39.46,439400,0.0,1.0
2009-05-04,39.94,40.6,38.81,39.55,204000,39.94,40.6,38.81,39.55,204000,0.0,1.0
2009-05-05,39.93,40.25,39.65,39.83,306500,39.93,40.25,39.65,39.83,306500,0.0,1.0
2009-05-06,39.71,40.6,39.48,40.05,324000,39.71,40.6,39.48,40.05,324000,0.0,1.0
2009-05-07,39.65,40.19,39.6,39.69,508300,39.65,40.19,39.6,39.69,508300,0.0,1.0
2009-05-08,40.0,40.69,39.71,39.96,239500,40.0,40.69,39.71,39.96,239500,0.0,1.0
2009-05-11,39.79,40.45,39.3,39.75,182100,39.79,40.45,39.3,39.75,182100,0.0,1.0
2009-05-12,39.63,40.09,39.51,39.97,200400,39.63,40.09,39.51,39.97,200400,0.0,1.0
2009-05-13,38.72,39.79,38.35,39.79,420200,38.72,39.79,38.35,39.79,420200,0.0,1.0
2009-05-14,39.35,39.87,38.66,38.66,258000,39.35,39.87,38.66,38.66,258000,0.0,1.0
2009-05-15,39.05,39.44,38.83,39.12,294200,39.05,39.44,38.83,39.12,294200,0.0,1.0
2009-05-18,40.64,40.64,39.02,39.02,373900,40.64,40.64,39.02,39.02,373900,0.0,1.0
2009-05-19,40.17,40.85,39.96,40.61,128900,40.17,40.85,39.96,40.61,128900,0.0,1.0
2009-05-20,40.01,40.97,39.91,40.33,214800,40.01,40.97,39.91,40.33,214800,0.0,1.0
2009-05-21,39.65,40.19,39.33,39.57,235400,39.65,40.19,39.33,39.57,235400,0.0,1.0
2009-05-22,39.6,39.78,39.47,39.78,160800,39.6,39.78,39.47,39.78,160800,0.0,1.0
2009-05-26,40.62,40.75,39.02,39.39,166200,40.62,40.75,39.02,39.39,166200,0.0,1.0
2009-05-27,39.49,40.42,39.47,40.31,198900,39.49,40.42,39.47,40.31,198900,0.0,1.0
2009-05-28,38.87,39.92,38.63,39.92,397200,38.87,39.92,38.63,39.92,397200,0.0,1.0
2009-05-29,38.37,38.87,37.98,38.86,309600,38.37,38.87,37.98,38.86,309600,0.0,1.0
2009-06-01,39.13,39.37,38.64,38.97,259900,39.13,39.37,38.64,38.97,259900,0.0,1.0
2009-06-02,40.31,40.35,39.05,39.49,317500,40.31,40.35,39.05,39.49,317500,0.0,1.0
2009-06-03,40.35,40.51,39.94,40.12,190000,40.35,40.51,39.94,40.12,190000,0.0,1.0
2009-06-04,41.14,41.14,40.36,40.45,164000,41.14,41.14,40.36,40.45,164000,0.0,1.0
2009-06-05,40.61,41.23,40.34,41.16,164100,40.61,41.23,40.34,41.16,164100,0.0,1.0
2009-06-08,40.76,41.06,39.66,40.4,173500,40.76,41.06,39.66,40.4,173500,0.0,1.0
2009-06-09,39.92,40.75,39.73,40.75,240700,39.92,40.75,39.73,40.75,240700,0.0,1.0
2009-06-10,40.04,40.58,39.37,40.3,243900,40.04,40.58,39.37,40.3,243900,0.0,1.0
2009-06-11,40.09,40.75,39.94,40.04,140400,40.09,40.75,39.94,40.04,140400,0.0,1.0
2009-06-12,40.18,40.27,39.69,39.93,109700,40.18,40.27,39.69,39.93,109700,0.0,1.0
2009-06-15,39.63,40.02,39.48,40.02,266400,39.63,40.02,39.48,40.02,266400,0.0,1.0
2009-06-16,39.02,39.98,38.88,39.98,215400,39.02,39.98,38.88,39.98,215400,0.0,1.0
2009-06-17,39.96,40.42,39.15,39.2,244400,39.96,40.42,39.15,39.2,244400,0.0,1.0
2009-06-18,40.48,40.53,39.61,39.89,145100,40.48,40.53,39.61,39.89,145100,0.0,1.0
2009-06-19,40.28,40.89,40.2,40.89,229100,40.28,40.89,40.2,40.89,229100,0.0,1.0
2009-06-22,39.76,40.42,39.71,40.11,192300,39.76,40.42,39.71,40.11,192300,0.0,1.0
2009-06-23,39.12,39.83,38.87,39.73,186500,39.12,39.83,38.87,39.73,186500,0.0,1.0
2009-06-24,39.09,39.24,38.67,39.24,165500,39.09,39.24,38.67,39.24,165500,0.0,1.0
2009-06-25,39.72,39.72,38.85,38.85,169100,39.72,39.72,38.85,38.85,169100,0.0,1.0
2009-06-26,42.27,42.3,40.02,41.41,709600,42.27,42.3,40.02,41.41,709600,0.0,1.0
2009-06-29,42.11,42.47,41.02,41.28,332000,42.11,42.47,41.02,41.28,332000,0.0,1.0
2009-06-30,42.71,42.84,42.0,42.22,308000,42.71,42.84,42.0,42.22,308000,0.0,1.0
2009-07-01,43.6,43.7,42.77,42.87,224600,43.6,43.7,42.77,42.87,224600,0.0,1.0
2009-07-02,42.83,43.6,42.46,43.26,315700,42.83,43.6,42.46,43.26,315700,0.0,1.0
2009-07-06,42.71,43.14,42.01,42.5,225700,42.71,43.14,42.01,42.5,225700,0.0,1.0
2009-07-07,42.4,42.99,42.02,42.62,315200,42.4,42.99,42.02,42.62,315200,0.0,1.0
2009-07-08,42.51,42.66,42.0,42.44,263400,42.51,42.66,42.0,42.44,263400,0.0,1.0
2009-07-09,42.36,43.0,42.235,42.89,229300,42.36,43.0,42.235,42.89,229300,0.0,1.0
2009-07-10,43.04,43.06,42.38,42.75,393400,43.04,43.06,42.38,42.75,393400,0.0,1.0
2009-07-13,42.79,43.24,42.51,43.24,273900,42.79,43.24,42.51,43.24,273900,0.0,1.0
2009-07-14,42.64,43.11,42.51,42.85,147300,42.64,43.11,42.51,42.85,147300,0.0,1.0
2009-07-15,43.79,43.83,42.865,43.04,207900,43.79,43.83,42.865,43.04,207900,0.0,1.0
2009-07-16,44.28,44.43,43.28,43.42,179300,44.28,44.43,43.28,43.42,179300,0.0,1.0
2009-07-17,44.11,44.36,43.52,44.15,164600,44.11,44.36,43.52,44.15,164600,0.0,1.0
2009-07-20,44.8,44.84,43.98,44.49,152200,44.8,44.84,43.98,44.49,152200,0.0,1.0
2009-07-21,44.96,45.0,44.44,44.62,192500,44.96,45.0,44.44,44.62,192500,0.0,1.0
2009-07-22,45.28,45.38,44.75,44.76,119900,45.28,45.38,44.75,44.76,119900,0.0,1.0
2009-07-23,46.24,46.28,45.24,45.49,251100,46.24,46.28,45.24,45.49,251100,0.0,1.0
2009-07-24,45.34,45.94,45.08,45.74,334800,45.34,45.94,45.08,45.74,334800,0.0,1.0
2009-07-27,44.55,45.52,44.41,45.14,304700,44.55,45.52,44.41,45.14,304700,0.0,1.0
2009-07-28,45.21,45.36,44.33,44.41,191800,45.21,45.36,44.33,44.41,191800,0.0,1.0
2009-07-29,46.03,46.32,44.8,44.8,359700,46.03,46.32,44.8,44.8,359700,0.0,1.0
2009-07-30,46.04,46.61,45.67,46.21,267700,46.04,46.61,45.67,46.21,267700,0.0,1.0
2009-07-31,46.2,46.62,45.91,46.01,173800,46.2,46.62,45.91,46.01,173800,0.0,1.0
2009-08-03,46.76,46.92,45.99,46.61,164800,46.76,46.92,45.99,46.61,164800,0.0,1.0
2009-08-04,47.04,47.06,46.3,46.46,290800,47.04,47.06,46.3,46.46,290800,0.0,1.0
2009-08-05,46.76,47.12,46.13,46.93,184400,46.76,47.12,46.13,46.93,184400,0.0,1.0
2009-08-06,46.52,47.03,46.51,46.8,291000,46.52,47.03,46.51,46.8,291000,0.0,1.0
2009-08-07,46.63,47.25,46.5,47.13,387900,46.63,47.25,46.5,47.13,387900,0.0,1.0
2009-08-10,46.47,46.81,46.03,46.6,221500,46.47,46.81,46.03,46.6,221500,0.0,1.0
2009-08-11,46.33,46.51,46.03,46.39,118800,46.33,46.51,46.03,46.39,118800,0.0,1.0
2009-08-12,47.36,47.88,46.48,46.6,179000,47.36,47.88,46.48,46.6,179000,0.0,1.0
2009-08-13,47.0,48.85,46.95,48.12,437100,47.0,48.85,46.95,48.12,437100,0.0,1.0
2009-08-14,45.87,47.2195,45.32,47.07,277000,45.87,47.2195,45.32,47.07,277000,0.0,1.0
2009-08-17,45.62,45.74,44.65,45.03,165000,45.62,45.74,44.65,45.03,165000,0.0,1.0
2009-08-18,45.91,46.0195,45.48,45.48,173000,45.91,46.0195,45.48,45.48,173000,0.0,1.0
2009-08-19,46.6,46.63,45.28,45.56,184900,46.6,46.63,45.28,45.56,184900,0.0,1.0
2009-08-20,46.34,46.86,45.69,46.45,238000,46.34,46.86,45.69,46.45,238000,0.0,1.0
2009-08-21,46.42,46.85,46.081,46.51,324100,46.42,46.85,46.081,46.51,324100,0.0,1.0
2009-08-24,46.77,47.13,46.33,46.44,251400,46.77,47.13,46.33,46.44,251400,0.0,1.0
2009-08-25,47.23,47.64,46.87,46.98,228400,47.23,47.64,46.87,46.98,228400,0.0,1.0
2009-08-26,46.57,47.315,46.12,47.03,199000,46.57,47.315,46.12,47.03,199000,0.0,1.0
2009-08-27,46.7,46.92,45.96,46.55,123900,46.7,46.92,45.96,46.55,123900,0.0,1.0
2009-08-28,46.09,47.38,45.89,47.07,143900,46.09,47.38,45.89,47.07,143900,0.0,1.0
2009-08-31,45.96,46.37,45.49,45.66,215600,45.96,46.37,45.49,45.66,215600,0.0,1.0
2009-09-01,45.63,46.81,45.11,45.74,256400,45.63,46.81,45.11,45.74,256400,0.0,1.0
2009-09-02,45.52,45.75,45.26,45.58,130000,45.52,45.75,45.26,45.58,130000,0.0,1.0
2009-09-03,45.89,45.96,44.65,45.5,247000,45.89,45.96,44.65,45.5,247000,0.0,1.0
2009-09-04,45.69,46.0,45.4,45.8,178200,45.69,46.0,45.4,45.8,178200,0.0,1.0
2009-09-08,45.52,45.82,45.19,45.8,128300,45.52,45.82,45.19,45.8,128300,0.0,1.0
2009-09-09,45.53,46.0,45.3,45.3,111900,45.53,46.0,45.3,45.3,111900,0.0,1.0
2009-09-10,45.57,45.71,45.13,45.53,191600,45.57,45.71,45.13,45.53,191600,0.0,1.0
2009-09-11,45.3,45.59,45.04,45.56,155100,45.3,45.59,45.04,45.56,155100,0.0,1.0
2009-09-14,45.5,45.68,45.04,45.15,256500,45.5,45.68,45.04,45.15,256500,0.0,1.0
2009-09-15,46.03,46.08,45.545,45.56,376700,46.03,46.08,45.545,45.56,376700,0.0,1.0
2009-09-16,46.4,46.8,45.49,46.03,244300,46.4,46.8,45.49,46.03,244300,0.0,1.0
2009-09-17,46.59,46.63,45.8515,46.48,154800,46.59,46.63,45.8515,46.48,154800,0.0,1.0
2009-09-18,46.89,46.91,46.13,46.63,252600,46.89,46.91,46.13,46.63,252600,0.0,1.0
2009-09-21,46.72,47.14,46.461,46.5,238400,46.72,47.14,46.461,46.5,238400,0.0,1.0
2009-09-22,46.84,47.26,46.3,47.06,152800,46.84,47.26,46.3,47.06,152800,0.0,1.0
2009-09-23,46.97,47.41,46.4332,46.9,218800,46.97,47.41,46.4332,46.9,218800,0.0,1.0
2009-09-24,46.92,47.14,46.57,46.97,275800,46.92,47.14,46.57,46.97,275800,0.0,1.0
2009-09-25,47.07,47.17,46.45,46.92,332500,47.07,47.17,46.45,46.92,332500,0.0,1.0
2009-09-28,48.2,48.47,47.01,47.01,226600,48.2,48.47,47.01,47.01,226600,0.0,1.0
2009-09-29,47.89,48.37,47.71,48.01,169600,47.89,48.37,47.71,48.01,169600,0.0,1.0
2009-09-30,47.27,48.23,47.13,47.89,264400,47.27,48.23,47.13,47.89,264400,0.0,1.0
2009-10-01,46.32,47.3,46.04,47.02,202200,46.32,47.3,46.04,47.02,202200,0.0,1.0
2009-10-02,45.92,46.5,45.79,45.95,197700,45.92,46.5,45.79,45.95,197700,0.0,1.0
2009-10-05,46.11,46.61,45.36,46.23,195100,46.11,46.61,45.36,46.23,195100,0.0,1.0
2009-10-06,46.57,46.74,46.03,46.22,84300,46.57,46.74,46.03,46.22,84300,0.0,1.0
2009-10-07,47.17,47.3,46.43,46.5,200200,47.17,47.3,46.43,46.5,200200,0.0,1.0
2009-10-08,47.01,47.41,46.86,47.33,331800,47.01,47.41,46.86,47.33,331800,0.0,1.0
2009-10-09,46.98,47.27,46.26,46.99,141400,46.98,47.27,46.26,46.99,141400,0.0,1.0
2009-10-12,46.44,47.14,46.42,47.1,82000,46.44,47.14,46.42,47.1,82000,0.0,1.0
2009-10-13,46.37,46.75,45.89,46.53,144000,46.37,46.75,45.89,46.53,144000,0.0,1.0
2009-10-14,46.91,47.06,46.52,46.88,255300,46.91,47.06,46.52,46.88,255300,0.0,1.0
2009-10-15,47.24,47.34,46.53,46.6,169600,47.24,47.34,46.53,46.6,169600,0.0,1.0
2009-10-16,46.51,46.86,45.58,45.58,216000,46.51,46.86,45.58,45.58,216000,0.0,1.0
2009-10-19,46.55,46.65,45.23,46.51,182200,46.55,46.65,45.23,46.51,182200,0.0,1.0
2009-10-20,46.41,46.86,46.21,46.56,124300,46.41,46.86,46.21,46.56,124300,0.0,1.0
2009-10-21,46.2,47.05,46.08,46.25,207200,46.2,47.05,46.08,46.25,207200,0.0,1.0
2009-10-22,46.72,46.77,45.82,46.0,120400,46.72,46.77,45.82,46.0,120400,0.0,1.0
2009-10-23,47.14,47.37,46.3,46.71,273500,47.14,47.37,46.3,46.71,273500,0.0,1.0
2009-10-26,47.55,48.39,46.96,47.07,214800,47.55,48.39,46.96,47.07,214800,0.0,1.0
2009-10-27,48.16,48.33,47.21,47.59,283600,48.16,48.33,47.21,47.59,283600,0.0,1.0
2009-10-28,47.87,48.58,47.62,48.58,462100,47.87,48.58,47.62,48.58,462100,0.0,1.0
2009-10-29,47.0,48.3,44.65,48.3,472600,47.0,48.3,44.65,48.3,472600,0.0,1.0
2009-10-30,47.62,47.83,46.61,46.84,405500,47.62,47.83,46.61,46.84,405500,0.0,1.0
2009-11-02,47.51,48.21,47.18,47.85,155900,47.51,48.21,47.18,47.85,155900,0.0,1.0
2009-11-03,48.29,48.34,47.21,47.44,189100,48.29,48.34,47.21,47.44,189100,0.0,1.0
2009-11-04,47.91,48.88,47.85,48.46,174500,47.91,48.88,47.85,48.46,174500,0.0,1.0
2009-11-05,49.2,49.34,47.88,48.12,154700,49.2,49.34,47.88,48.12,154700,0.0,1.0
2009-11-06,48.36,49.38,48.16,48.89,196900,48.36,49.38,48.16,48.89,196900,0.0,1.0
2009-11-09,49.5,49.53,48.28,48.5,163400,49.5,49.53,48.28,48.5,163400,0.0,1.0
2009-11-10,48.98,49.84,48.78,49.43,129000,48.98,49.84,48.78,49.43,129000,0.0,1.0
2009-11-11,48.83,49.49,48.21,49.42,146200,48.83,49.49,48.21,49.42,146200,0.0,1.0
2009-11-12,47.9,49.18,47.8,48.9,91800,47.9,49.18,47.8,48.9,91800,0.0,1.0
2009-11-13,47.73,48.22,47.23,47.89,230400,47.73,48.22,47.23,47.89,230400,0.0,1.0
2009-11-16,48.76,49.15,47.86,47.92,152300,48.76,49.15,47.86,47.92,152300,0.0,1.0
2009-11-17,48.73,48.89,48.51,48.72,136700,48.73,48.89,48.51,48.72,136700,0.0,1.0
2009-11-18,48.31,48.87,47.9,48.49,106200,48.31,48.87,47.9,48.49,106200,0.0,1.0
2009-11-19,47.21,48.32,46.76,48.02,179700,47.21,48.32,46.76,48.02,179700,0.0,1.0
2009-11-20,46.62,47.53,46.58,46.73,204800,46.62,47.53,46.58,46.73,204800,0.0,1.0
2009-11-23,47.55,48.04,47.16,47.46,143300,47.55,48.04,47.16,47.46,143300,0.0,1.0
2009-11-24,47.26,47.55,46.53,47.43,181400,47.26,47.55,46.53,47.43,181400,0.0,1.0
2009-11-25,46.88,47.5,46.79,47.5,80100,46.88,47.5,46.79,47.5,80100,0.0,1.0
2009-11-27,46.15,46.49,45.91,46.45,77900,46.15,46.49,45.91,46.45,77900,0.0,1.0
2009-11-30,46.42,46.53,45.18,46.01,197000,46.42,46.53,45.18,46.01,197000,0.0,1.0
2009-12-01,46.01,46.76,45.32,46.72,265200,46.01,46.76,45.32,46.72,265200,0.0,1.0
2009-12-02,46.46,46.91,45.66,46.12,151600,46.46,46.91,45.66,46.12,151600,0.0,1.0
2009-12-03,45.53,47.21,45.51,46.67,297900,45.53,47.21,45.51,46.67,297900,0.0,1.0
2009-12-04,45.75,46.5,45.12,46.44,430000,45.75,46.5,45.12,46.44,430000,0.0,1.0
2009-12-07,46.49,46.58,45.74,46.03,155800,46.49,46.58,45.74,46.03,155800,0.0,1.0
2009-12-08,46.54,46.63,45.65,46.14,160000,46.54,46.63,45.65,46.14,160000,0.0,1.0
2009-12-09,46.64,46.82,45.79,46.43,112900,46.64,46.82,45.79,46.43,112900,0.0,1.0
2009-12-10,46.67,47.18,46.3,46.91,110900,46.67,47.18,46.3,46.91,110900,0.0,1.0
2009-12-11,46.37,46.85,45.57,46.65,117500,46.37,46.85,45.57,46.65,117500,0.0,1.0
2009-12-14,46.63,46.71,45.94,46.46,113600,46.63,46.71,45.94,46.46,113600,0.0,1.0
2009-12-15,46.93,47.34,46.21,46.67,178600,46.93,47.34,46.21,46.67,178600,0.0,1.0
2009-12-16,47.93,47.93,47.14,47.37,179700,47.93,47.93,47.14,47.37,179700,0.0,1.0
2009-12-17,47.13,48.03,46.74,47.97,193700,47.13,48.03,46.74,47.97,193700,0.0,1.0
2009-12-18,47.7,47.71,46.72,47.45,585900,47.7,47.71,46.72,47.45,585900,0.0,1.0
2009-12-21,48.37,48.61,47.5,47.75,247300,48.37,48.61,47.5,47.75,247300,0.0,1.0
2009-12-22,48.7,49.0,48.29,48.29,326000,48.7,49.0,48.29,48.29,326000,0.0,1.0
2009-12-23,49.22,49.92,48.77,48.77,236300,49.22,49.92,48.77,48.77,236300,0.0,1.0
2009-12-24,49.07,49.41,48.67,49.22,58600,49.07,49.41,48.67,49.22,58600,0.0,1.0
2009-12-28,49.27,49.35,48.61,49.34,103200,49.27,49.35,48.61,49.34,103200,0.0,1.0
2009-12-29,49.3,49.69,49.07,49.35,114400,49.3,49.69,49.07,49.35,114400,0.0,1.0
2009-12-30,49.68,49.69,48.94,49.23,170200,49.68,49.69,48.94,49.23,170200,0.0,1.0
2009-12-31,48.85,49.845,48.82,49.79,102300,48.85,49.845,48.82,49.79,102300,0.0,1.0
2010-01-04,49.58,50.13,48.96,48.96,209200,49.58,50.13,48.96,48.96,209200,0.0,1.0
2010-01-05,48.61,49.61,48.36,49.57,213500,48.61,49.61,48.36,49.57,213500,0.0,1.0
2010-01-06,48.51,48.97,48.21,48.42,203100,48.51,48.97,48.21,48.42,203100,0.0,1.0
2010-01-07,47.82,48.41,47.49,48.34,178100,47.82,48.41,47.49,48.34,178100,0.0,1.0
2010-01-08,47.6,47.67,47.05,47.56,125700,47.6,47.67,47.05,47.56,125700,0.0,1.0
2010-01-11,47.61,47.75,47.31,47.75,98400,47.61,47.75,47.31,47.75,98400,0.0,1.0
2010-01-12,47.78,47.96,47.22,47.22,136300,47.78,47.96,47.22,47.22,136300,0.0,1.0
2010-01-13,48.15,48.2,47.55,47.96,141600,48.15,48.2,47.55,47.96,141600,0.0,1.0
2010-01-14,48.63,48.78,47.75,47.95,145500,48.63,48.78,47.75,47.95,145500,0.0,1.0
2010-01-15,48.53,48.81,47.9701,48.72,176200,48.53,48.81,47.9701,48.72,176200,0.0,1.0
2010-01-19,49.34,49.34,48.46,48.46,168000,49.34,49.34,48.46,48.46,168000,0.0,1.0
2010-01-20,48.82,49.21,47.75,49.21,244400,48.82,49.21,47.75,49.21,244400,0.0,1.0
2010-01-21,48.19,49.77,48.19,48.96,149600,48.19,49.77,48.19,48.96,149600,0.0,1.0
2010-01-22,47.41,48.37,47.23,48.32,170700,47.41,48.37,47.23,48.32,170700,0.0,1.0
2010-01-25,47.4,48.25,46.49,47.5,141700,47.4,48.25,46.49,47.5,141700,0.0,1.0
2010-01-26,47.61,47.66,46.53,47.13,278900,47.61,47.66,46.53,47.13,278900,0.0,1.0
2010-01-27,48.52,48.57,47.2,47.28,270900,48.52,48.57,47.2,47.28,270900,0.0,1.0
2010-01-28,47.88,48.81,47.74,48.72,695100,47.88,48.81,47.74,48.72,695100,0.0,1.0
2010-01-29,47.97,49.22,47.69,48.19,551200,47.97,49.22,47.69,48.19,551200,0.0,1.0
2010-02-01,48.01,48.11,47.37,47.97,266200,48.01,48.11,47.37,47.97,266200,0.0,1.0
2010-02-02,47.1,47.94,46.4,47.83,401800,47.1,47.94,46.4,47.83,401800,0.0,1.0
2010-02-03,47.37,47.37,46.85,46.99,191000,47.37,47.37,46.85,46.99,191000,0.0,1.0
2010-02-04,46.42,47.27,46.41,47.27,217900,46.42,47.27,46.41,47.27,217900,0.0,1.0
2010-02-05,47.07,47.11,45.93,46.51,309800,47.07,47.11,45.93,46.51,309800,0.0,1.0
2010-02-08,46.49,47.37,46.47,47.0,147200,46.49,47.37,46.47,47.0,147200,0.0,1.0
2010-02-09,46.27,46.9,45.9801,46.46,138000,46.27,46.9,45.9801,46.46,138000,0.0,1.0
2010-02-10,46.62,46.65,45.36,46.1,199100,46.62,46.65,45.36,46.1,199100,0.0,1.0
2010-02-11,45.97,46.62,45.4201,46.34,327200,45.97,46.62,45.4201,46.34,327200,0.0,1.0
2010-02-12,46.24,46.3,45.49,45.52,173400,46.24,46.3,45.49,45.52,173400,0.0,1.0
2010-02-16,46.65,46.77,46.12,46.4,127400,46.65,46.77,46.12,46.4,127400,0.0,1.0
2010-02-17,47.09,47.09,46.63,46.9,80800,47.09,47.09,46.63,46.9,80800,0.0,1.0
2010-02-18,47.82,47.93,46.923,47.18,226300,47.82,47.93,46.923,47.18,226300,0.0,1.0
2010-02-19,47.94,48.23,47.665,47.87,175700,47.94,48.23,47.665,47.87,175700,0.0,1.0
2010-02-22,48.24,48.32,47.8,47.9,163200,48.24,48.32,47.8,47.9,163200,0.0,1.0
2010-02-23,48.34,48.46,48.01,48.24,190500,48.34,48.46,48.01,48.24,190500,0.0,1.0
2010-02-24,48.89,49.09,48.26,48.55,117600,48.89,49.09,48.26,48.55,117600,0.0,1.0
2010-02-25,49.33,49.39,48.24,48.24,197500,49.33,49.39,48.24,48.24,197500,0.0,1.0
2010-02-26,49.56,49.87,48.85,49.27,248300,49.56,49.87,48.85,49.27,248300,0.0,1.0
2010-03-01,49.93,50.25,49.61,49.61,191800,49.93,50.25,49.61,49.61,191800,0.0,1.0
2010-03-02,49.8,50.15,49.56,50.13,248900,49.8,50.15,49.56,50.13,248900,0.0,1.0
2010-03-03,50.32,50.61,49.68,49.74,278600,50.32,50.61,49.68,49.74,278600,0.0,1.0
2010-03-04,50.44,50.95,50.32,50.58,268200,50.44,50.95,50.32,50.58,268200,0.0,1.0
2010-03-05,51.54,51.72,50.82,50.82,264200,51.54,51.72,50.82,50.82,264200,0.0,1.0
2010-03-08,51.05,51.56,51.0,51.54,195000,51.05,51.56,51.0,51.54,195000,0.0,1.0
2010-03-09,51.25,51.5,50.89,50.9,128800,51.25,51.5,50.89,50.9,128800,0.0,1.0
2010-03-10,51.2,51.55,50.99,51.29,151100,51.2,51.55,50.99,51.29,151100,0.0,1.0
2010-03-11,51.26,51.308,50.76,51.0,199300,51.26,51.308,50.76,51.0,199300,0.0,1.0
2010-03-12,50.53,51.25,50.14,51.25,235800,50.53,51.25,50.14,51.25,235800,0.0,1.0
2010-03-15,50.34,50.66,50.02,50.18,123500,50.34,50.66,50.02,50.18,123500,0.0,1.0
2010-03-16,51.13,51.17,50.42,50.48,145400,51.13,51.17,50.42,50.48,145400,0.0,1.0
2010-03-17,52.37,52.92,51.29,51.31,212700,52.37,52.92,51.29,51.31,212700,0.0,1.0
2010-03-18,52.05,52.37,51.77,52.23,97800,52.05,52.37,51.77,52.23,97800,0.0,1.0
2010-03-19,52.24,52.43,51.68,52.27,179700,52.24,52.43,51.68,52.27,179700,0.0,1.0
2010-03-22,51.76,52.63,51.45,52.0,150200,51.76,52.63,51.45,52.0,150200,0.0,1.0
2010-03-23,51.6,51.63,50.82,51.61,131300,51.6,51.63,50.82,51.61,131300,0.0,1.0
2010-03-24,50.38,51.45,50.27,51.39,160700,50.38,51.45,50.27,51.39,160700,0.0,1.0
2010-03-25,50.45,50.8099,50.22,50.67,137400,50.45,50.8099,50.22,50.67,137400,0.0,1.0
2010-03-26,50.75,50.91,50.46,50.65,90700,50.75,50.91,50.46,50.65,90700,0.0,1.0
2010-03-29,50.3,51.02,50.18,50.95,247700,50.3,51.02,50.18,50.95,247700,0.0,1.0
2010-03-30,49.8,50.53,49.51,50.24,190000,49.8,50.53,49.51,50.24,190000,0.0,1.0
2010-03-31,48.85,49.77,48.84,49.52,368500,48.85,49.77,48.84,49.52,368500,0.0,1.0
2010-04-01,48.88,49.16,48.6,49.06,254900,48.88,49.16,48.6,49.06,254900,0.0,1.0
2010-04-05,48.9,49.08,48.16,48.9,194700,48.9,49.08,48.16,48.9,194700,0.0,1.0
2010-04-06,49.43,49.57,48.72,48.86,182700,49.43,49.57,48.72,48.86,182700,0.0,1.0
2010-04-07,48.99,49.51,48.74,49.24,424800,48.99,49.51,48.74,49.24,424800,0.0,1.0
2010-04-08,48.43,48.99,48.34,48.81,202000,48.43,48.99,48.34,48.81,202000,0.0,1.0
2010-04-09,48.6,48.79,48.08,48.55,193200,48.6,48.79,48.08,48.55,193200,0.0,1.0
2010-04-12,49.7,49.93,48.4,48.5,497900,49.7,49.93,48.4,48.5,497900,0.0,1.0
2010-04-13,49.17,49.7,48.9001,49.7,190800,49.17,49.7,48.9001,49.7,190800,0.0,1.0
2010-04-14,49.98,50.01,49.42,49.55,177700,49.98,50.01,49.42,49.55,177700,0.0,1.0
2010-04-15,49.79,49.91,49.59,49.73,175900,49.79,49.91,49.59,49.73,175900,0.0,1.0
2010-04-16,49.07,50.11,48.99,49.81,182500,49.07,50.11,48.99,49.81,182500,0.0,1.0
2010-04-19,48.9,49.08,48.29,49.04,190400,48.9,49.08,48.29,49.04,190400,0.0,1.0
2010-04-20,49.5,49.56,48.58,48.94,269200,49.5,49.56,48.58,48.94,269200,0.0,1.0
2010-04-21,50.43,50.6,49.24,49.37,194200,50.43,50.6,49.24,49.37,194200,0.0,1.0
2010-04-22,50.75,50.87,49.81,50.06,213100,50.75,50.87,49.81,50.06,213100,0.0,1.0
2010-04-23,51.0,51.41,50.76,50.93,271200,51.0,51.41,50.76,50.93,271200,0.0,1.0
2010-04-26,51.0,51.29,50.66,51.07,215200,51.0,51.29,50.66,51.07,215200,0.0,1.0
2010-04-27,51.26,51.93,50.66,50.66,292600,51.26,51.93,50.66,50.66,292600,0.0,1.0
2010-04-28,50.51,51.39,50.17,51.39,491100,50.51,51.39,50.17,51.39,491100,0.0,1.0
2010-04-29,47.93,49.65,47.74,48.28,1015200,47.93,49.65,47.74,48.28,1015200,0.0,1.0
2010-04-30,47.43,48.19,47.03,47.8,465700,47.43,48.19,47.03,47.8,465700,0.0,1.0
2010-05-03,48.36,48.4,47.71,47.71,176700,48.36,48.4,47.71,47.71,176700,0.0,1.0
2010-05-04,47.82,48.13,47.37,47.97,314500,47.82,48.13,47.37,47.97,314500,0.0,1.0
2010-05-05,47.85,48.29,47.36,47.5,277400,47.85,48.29,47.36,47.5,277400,0.0,1.0
2010-05-06,47.18,48.5725,46.88,47.74,569900,47.18,48.5725,46.88,47.74,569900,0.0,1.0
2010-05-07,47.16,48.06,46.4,47.23,507100,47.16,48.06,46.4,47.23,507100,0.0,1.0
2010-05-10,48.02,49.22,47.5,48.88,408700,48.02,49.22,47.5,48.88,408700,0.0,1.0
2010-05-11,47.97,48.6,47.52,47.52,265900,47.97,48.6,47.52,47.52,265900,0.0,1.0
2010-05-12,48.71,48.98,47.78,47.95,178600,48.71,48.98,47.78,47.95,178600,0.0,1.0
2010-05-13,49.1,49.31,48.45,48.47,212900,49.1,49.31,48.45,48.47,212900,0.0,1.0
2010-05-14,48.39,49.04,47.92,48.75,183400,48.39,49.04,47.92,48.75,183400,0.0,1.0
2010-05-17,49.22,49.31,48.16,48.71,181000,49.22,49.31,48.16,48.71,181000,0.0,1.0
2010-05-18,48.66,49.81,48.61,49.59,178800,48.66,49.81,48.61,49.59,178800,0.0,1.0
2010-05-19,48.45,49.1,48.15,48.67,228600,48.45,49.1,48.15,48.67,228600,0.0,1.0
2010-05-20,47.5,48.22,47.5,47.955,612700,47.5,48.22,47.5,47.955,612700,0.0,1.0
2010-05-21,46.5,47.83,45.85,47.05,554300,46.5,47.83,45.85,47.05,554300,0.0,1.0
2010-05-24,45.71,46.35,45.55,46.33,657900,45.71,46.35,45.55,46.33,657900,0.0,1.0
2010-05-25,45.08,45.24,43.0,45.23,261800,45.08,45.24,43.0,45.23,261800,0.0,1.0
2010-05-26,45.78,45.94,45.16,45.25,450400,45.78,45.94,45.16,45.25,450400,0.0,1.0
2010-05-27,46.62,46.69,46.115,46.41,213800,46.62,46.69,46.115,46.41,213800,0.0,1.0
2010-05-28,46.24,46.88,46.23,46.67,215600,46.24,46.88,46.23,46.67,215600,0.0,1.0
2010-06-01,45.93,46.715,45.93,46.06,212800,45.93,46.715,45.93,46.06,212800,0.0,1.0
2010-06-02,45.96,46.04,45.16,45.91,396000,45.96,46.04,45.16,45.91,396000,0.0,1.0
2010-06-03,46.73,46.98,45.79,46.2,165900,46.73,46.98,45.79,46.2,165900,0.0,1.0
2010-06-04,45.29,46.28,45.24,46.28,279500,45.29,46.28,45.24,46.28,279500,0.0,1.0
2010-06-07,44.73,45.53,44.68,45.53,190800,44.73,45.53,44.68,45.53,190800,0.0,1.0
2010-06-08,44.72,44.86,44.03,44.86,168500,44.72,44.86,44.03,44.86,168500,0.0,1.0
2010-06-09,44.2,45.13,44.02,44.92,243200,44.2,45.13,44.02,44.92,243200,0.0,1.0
2010-06-10,45.1,45.16,43.99,44.01,194400,45.1,45.16,43.99,44.01,194400,0.0,1.0
2010-06-11,45.59,45.62,44.71,44.8,181900,45.59,45.62,44.71,44.8,181900,0.0,1.0
2010-06-14,45.5,46.03,45.37,45.85,93500,45.5,46.03,45.37,45.85,93500,0.0,1.0
2010-06-15,46.05,46.13,45.2,45.46,179700,46.05,46.13,45.2,45.46,179700,0.0,1.0
2010-06-16,45.97,46.38,45.48,45.71,134700,45.97,46.38,45.48,45.71,134700,0.0,1.0
2010-06-17,45.9,46.5,45.87,46.18,164800,45.9,46.5,45.87,46.18,164800,0.0,1.0
2010-06-18,45.08,45.97,45.03,45.68,376100,45.08,45.97,45.03,45.68,376100,0.0,1.0
2010-06-21,44.45,45.69,44.19,45.43,289000,44.45,45.69,44.19,45.43,289000,0.0,1.0
2010-06-22,43.51,45.035,43.49,44.6,382500,43.51,45.035,43.49,44.6,382500,0.0,1.0
2010-06-23,42.97,43.595,42.7,43.44,264300,42.97,43.595,42.7,43.44,264300,0.0,1.0
2010-06-24,42.37,43.07,42.29,42.67,316300,42.37,43.07,42.29,42.67,316300,0.0,1.0
2010-06-25,42.62,42.95,42.15,42.32,315100,42.62,42.95,42.15,42.32,315100,0.0,1.0
2010-06-28,42.4,42.64,42.33,42.6,320800,42.4,42.64,42.33,42.6,320800,0.0,1.0
2010-06-29,41.62,42.24,41.44,42.0,385100,41.62,42.24,41.44,42.0,385100,0.0,1.0
2010-06-30,42.48,43.16,41.69,41.93,1009200,42.48,43.16,41.69,41.93,1009200,0.0,1.0
2010-07-01,41.99,42.73,41.85,42.58,384400,41.99,42.73,41.85,42.58,384400,0.0,1.0
2010-07-02,41.72,42.13,41.66,42.13,347100,41.72,42.13,41.66,42.13,347100,0.0,1.0
2010-07-06,40.58,42.0799,40.45,42.06,423300,40.58,42.0799,40.45,42.06,423300,0.0,1.0
2010-07-07,41.23,41.3,40.0,40.58,428400,41.23,41.3,40.0,40.58,428400,0.0,1.0
2010-07-08,43.11,43.16,41.44,41.44,456500,43.11,43.16,41.44,41.44,456500,0.0,1.0
2010-07-09,43.41,43.46,42.82,43.11,204200,43.41,43.46,42.82,43.11,204200,0.0,1.0
2010-07-12,43.61,43.73,43.11,43.2,173500,43.61,43.73,43.11,43.2,173500,0.0,1.0
2010-07-13,44.17,44.18,43.59,43.96,228100,44.17,44.18,43.59,43.96,228100,0.0,1.0
2010-07-14,44.37,44.42,43.86,44.03,291100,44.37,44.42,43.86,44.03,291100,0.0,1.0
2010-07-15,44.2,44.4,43.61,44.28,204200,44.2,44.4,43.61,44.28,204200,0.0,1.0
2010-07-16,43.49,44.14,43.16,43.91,480400,43.49,44.14,43.16,43.91,480400,0.0,1.0
2010-07-19,44.32,44.45,43.42,43.42,443800,44.32,44.45,43.42,43.42,443800,0.0,1.0
2010-07-20,44.43,44.48,43.32,43.87,213100,44.43,44.48,43.32,43.87,213100,0.0,1.0
2010-07-21,44.48,44.83,43.92,44.61,336800,44.48,44.83,43.92,44.61,336800,0.0,1.0
2010-07-22,46.13,46.28,44.7,44.72,470500,46.13,46.28,44.7,44.72,470500,0.0,1.0
2010-07-23,47.17,47.67,45.78,45.81,388700,47.17,47.67,45.78,45.81,388700,0.0,1.0
2010-07-26,47.82,47.85,47.04,47.27,240400,47.82,47.85,47.04,47.27,240400,0.0,1.0
2010-07-27,47.81,48.7,47.77,47.96,342900,47.81,48.7,47.77,47.96,342900,0.0,1.0
2010-07-28,47.37,47.95,47.22,47.8,228300,47.37,47.95,47.22,47.8,228300,0.0,1.0
2010-07-29,47.23,47.79,46.574,47.46,183200,47.23,47.79,46.574,47.46,183200,0.0,1.0
2010-07-30,47.02,47.29,46.46,46.74,155600,47.02,47.29,46.46,46.74,155600,0.0,1.0
2010-08-02,47.86,47.92,47.04,47.49,182800,47.86,47.92,47.04,47.49,182800,0.0,1.0
2010-08-03,47.62,47.96,46.91,47.61,261400,47.62,47.96,46.91,47.61,261400,0.0,1.0
2010-08-04,48.55,48.67,47.69,47.69,235100,48.55,48.67,47.69,47.69,235100,0.0,1.0
2010-08-05,48.17,48.6,47.6,48.39,184700,48.17,48.6,47.6,48.39,184700,0.0,1.0
2010-08-06,48.02,48.06,46.94,47.68,106400,48.02,48.06,46.94,47.68,106400,0.0,1.0
2010-08-09,48.19,48.53,48.0,48.14,123200,48.19,48.53,48.0,48.14,123200,0.0,1.0
2010-08-10,45.89,47.95,45.82,47.82,591500,45.89,47.95,45.82,47.82,591500,0.0,1.0
2010-08-11,43.41,45.43,43.15,44.86,881500,43.41,45.43,43.15,44.86,881500,0.0,1.0
2010-08-12,42.54,42.95,42.44,42.74,449700,42.54,42.95,42.44,42.74,449700,0.0,1.0
2010-08-13,41.45,42.5,41.37,42.48,397900,41.45,42.5,41.37,42.48,397900,0.0,1.0
2010-08-16,40.36,41.38,40.15,41.22,652700,40.36,41.38,40.15,41.22,652700,0.0,1.0
2010-08-17,40.75,41.4,40.51,40.83,566300,40.75,41.4,40.51,40.83,566300,0.0,1.0
2010-08-18,43.44,43.68,40.36,40.7,789900,43.44,43.68,40.36,40.7,789900,0.0,1.0
2010-08-19,42.5,43.97,41.88,43.24,538500,42.5,43.97,41.88,43.24,538500,0.0,1.0
2010-08-20,42.89,42.96,42.07,42.34,355200,42.89,42.96,42.07,42.34,355200,0.0,1.0
2010-08-23,41.92,43.28,41.87,43.28,255800,41.92,43.28,41.87,43.28,255800,0.0,1.0
2010-08-24,41.94,42.05,41.23,41.56,296800,41.94,42.05,41.23,41.56,296800,0.0,1.0
2010-08-25,41.85,41.99,41.2,41.51,280900,41.85,41.99,41.2,41.51,280900,0.0,1.0
2010-08-26,41.77,42.46,41.67,42.04,302300,41.77,42.46,41.67,42.04,302300,0.0,1.0
2010-08-27,41.91,42.02,41.34,42.02,266000,41.91,42.02,41.34,42.02,266000,0.0,1.0
2010-08-30,42.1,42.54,41.86,42.01,241100,42.1,42.54,41.86,42.01,241100,0.0,1.0
2010-08-31,40.81,41.93,40.71,41.89,355900,40.81,41.93,40.71,41.89,355900,0.0,1.0
2010-09-01,42.15,42.33,41.2,41.27,326200,42.15,42.33,41.2,41.27,326200,0.0,1.0
2010-09-02,42.12,42.17,41.42,42.07,305200,42.12,42.17,41.42,42.07,305200,0.0,1.0
2010-09-03,42.99,43.03,42.1,42.39,218400,42.99,43.03,42.1,42.39,218400,0.0,1.0
2010-09-07,42.13,42.94,42.04,42.93,140100,42.13,42.94,42.04,42.93,140100,0.0,1.0
2010-09-08,42.33,42.71,41.91,42.25,236200,42.33,42.71,41.91,42.25,236200,0.0,1.0
2010-09-09,42.62,43.05,42.4,42.76,159200,42.62,43.05,42.4,42.76,159200,0.0,1.0
2010-09-10,43.16,43.34,42.66,42.73,207300,43.16,43.34,42.66,42.73,207300,0.0,1.0
2010-09-13,44.03,44.16,43.18,43.38,228100,44.03,44.16,43.18,43.38,228100,0.0,1.0
2010-09-14,43.29,44.21,43.2,43.83,230300,43.29,44.21,43.2,43.83,230300,0.0,1.0
2010-09-15,43.36,43.54,42.21,43.01,136000,43.36,43.54,42.21,43.01,136000,0.0,1.0
2010-09-16,42.74,43.26,42.62,43.09,122200,42.74,43.26,42.62,43.09,122200,0.0,1.0
2010-09-17,43.03,43.45,42.84,43.04,251400,43.03,43.45,42.84,43.04,251400,0.0,1.0
2010-09-20,43.92,44.0,42.73,43.02,235100,43.92,44.0,42.73,43.02,235100,0.0,1.0
2010-09-21,43.78,43.95,43.3,43.88,208400,43.78,43.95,43.3,43.88,208400,0.0,1.0
2010-09-22,43.21,44.06,43.0,43.69,174100,43.21,44.06,43.0,43.69,174100,0.0,1.0
2010-09-23,42.64,43.5,42.55,43.0,165600,42.64,43.5,42.55,43.0,165600,0.0,1.0
2010-09-24,43.87,43.9,43.05,43.08,149900,43.87,43.9,43.05,43.08,149900,0.0,1.0
2010-09-27,43.73,44.12,43.49,43.95,101600,43.73,44.12,43.49,43.95,101600,0.0,1.0
2010-09-28,44.3,44.38,43.32,43.73,180100,44.3,44.38,43.32,43.73,180100,0.0,1.0
2010-09-29,44.67,44.99,44.03,44.07,288100,44.67,44.99,44.03,44.07,288100,0.0,1.0
2010-09-30,45.26,45.38,44.4,45.0,250300,45.26,45.38,44.4,45.0,250300,0.0,1.0
2010-10-01,45.67,45.69,45.16,45.35,240400,45.67,45.69,45.16,45.35,240400,0.0,1.0
2010-10-04,44.4,45.76,44.26,45.64,242800,44.4,45.76,44.26,45.64,242800,0.0,1.0
2010-10-05,45.11,45.14,44.42,44.74,167500,45.11,45.14,44.42,44.74,167500,0.0,1.0
2010-10-06,45.0,45.18,44.76,45.0,218400,45.0,45.18,44.76,45.0,218400,0.0,1.0
2010-10-07,43.98,45.34,43.94,45.34,277500,43.98,45.34,43.94,45.34,277500,0.0,1.0
2010-10-08,44.25,44.48,43.61,43.86,191000,44.25,44.48,43.61,43.86,191000,0.0,1.0
2010-10-11,44.81,45.09,44.06,44.31,145100,44.81,45.09,44.06,44.31,145100,0.0,1.0
2010-10-12,44.97,45.19,44.39,44.84,137000,44.97,45.19,44.39,44.84,137000,0.0,1.0
2010-10-13,45.36,45.48,44.72,45.06,157000,45.36,45.48,44.72,45.06,157000,0.0,1.0
2010-10-14,45.32,45.44,45.0,45.44,114800,45.32,45.44,45.0,45.44,114800,0.0,1.0
2010-10-15,45.15,45.83,44.98,45.28,177800,45.15,45.83,44.98,45.28,177800,0.0,1.0
2010-10-18,45.69,45.71,44.91,45.23,171900,45.69,45.71,44.91,45.23,171900,0.0,1.0
2010-10-19,45.0,45.6,44.65,45.05,183400,45.0,45.6,44.65,45.05,183400,0.0,1.0
2010-10-20,45.5,45.6,45.02,45.22,154900,45.5,45.6,45.02,45.22,154900,0.0,1.0
2010-10-21,45.76,46.425,45.12,45.79,179800,45.76,46.425,45.12,45.79,179800,0.0,1.0
2010-10-22,45.72,45.82,45.32,45.77,118500,45.72,45.82,45.32,45.77,118500,0.0,1.0
2010-10-25,46.26,46.5,45.87,45.98,165200,46.26,46.5,45.87,45.98,165200,0.0,1.0
2010-10-26,46.74,46.77,45.68,46.0,200900,46.74,46.77,45.68,46.0,200900,0.0,1.0
2010-10-27,46.29,46.53,45.52,46.41,191300,46.29,46.53,45.52,46.41,191300,0.0,1.0
2010-10-28,50.27,50.6,46.77,47.06,1447600,50.27,50.6,46.77,47.06,1447600,0.0,1.0
2010-10-29,50.12,50.47,50.0,50.27,459200,50.12,50.47,50.0,50.27,459200,0.0,1.0
2010-11-01,50.93,51.45,50.28,50.28,611900,50.93,51.45,50.28,50.28,611900,0.0,1.0
2010-11-02,52.32,52.91,51.58,51.66,763800,52.32,52.91,51.58,51.66,763800,0.0,1.0
2010-11-03,50.96,51.7,50.3,51.59,622000,50.96,51.7,50.3,51.59,622000,0.0,1.0
2010-11-04,51.91,51.98,50.94,51.11,308400,51.91,51.98,50.94,51.11,308400,0.0,1.0
2010-11-05,51.57,52.13,51.42,52.13,242600,51.57,52.13,51.42,52.13,242600,0.0,1.0
2010-11-08,51.0,51.6,50.91,51.34,169100,51.0,51.6,50.91,51.34,169100,0.0,1.0
2010-11-09,50.57,51.25,50.34,51.23,158700,50.57,51.25,50.34,51.23,158700,0.0,1.0
2010-11-10,50.24,50.6699,49.37,50.58,460900,50.24,50.6699,49.37,50.58,460900,0.0,1.0
2010-11-11,50.28,50.29,49.06,49.63,356400,50.28,50.29,49.06,49.63,356400,0.0,1.0
2010-11-12,50.14,50.31,49.58,49.96,254000,50.14,50.31,49.58,49.96,254000,0.0,1.0
2010-11-15,50.06,50.42,49.6,50.2,163000,50.06,50.42,49.6,50.2,163000,0.0,1.0
2010-11-16,48.75,50.28,48.42,49.93,455000,48.75,50.28,48.42,49.93,455000,0.0,1.0
2010-11-17,49.62,49.92,48.58,48.89,361700,49.62,49.92,48.58,48.89,361700,0.0,1.0
2010-11-18,50.62,50.66,50.01,50.07,239000,50.62,50.66,50.01,50.07,239000,0.0,1.0
2010-11-19,50.64,50.8,50.29,50.61,90244,50.64,50.8,50.29,50.61,90244,0.0,1.0
2010-11-22,50.94,51.01,50.14,50.31,77346,50.94,51.01,50.14,50.31,77346,0.0,1.0
2010-11-23,50.66,50.71,50.01,50.36,227600,50.66,50.71,50.01,50.36,227600,0.0,1.0
2010-11-24,51.06,51.08,50.72,50.82,142900,51.06,51.08,50.72,50.82,142900,0.0,1.0
2010-11-26,51.14,51.36,50.13,50.67,63500,51.14,51.36,50.13,50.67,63500,0.0,1.0
2010-11-29,50.24,50.84,49.56,50.74,224400,50.24,50.84,49.56,50.74,224400,0.0,1.0
2010-11-30,50.33,50.36,49.51,49.71,241100,50.33,50.36,49.51,49.71,241100,0.0,1.0
2010-12-01,51.66,51.84,50.9,51.09,262400,51.66,51.84,50.9,51.09,262400,0.0,1.0
2010-12-02,52.38,52.49,51.05,51.72,292700,52.38,52.49,51.05,51.72,292700,0.0,1.0
2010-12-03,52.67,52.91,51.71,52.24,275900,52.67,52.91,51.71,52.24,275900,0.0,1.0
2010-12-06,52.98,53.15,52.03,52.42,194200,52.98,53.15,52.03,52.42,194200,0.0,1.0
2010-12-07,53.45,53.92,52.86,53.21,264600,53.45,53.92,52.86,53.21,264600,0.0,1.0
2010-12-08,53.41,53.82,53.26,53.7,200300,53.41,53.82,53.26,53.7,200300,0.0,1.0
2010-12-09,52.26,53.53,52.22,53.53,390500,52.26,53.53,52.22,53.53,390500,0.0,1.0
2010-12-10,52.6,52.62,51.66,52.24,198800,52.6,52.62,51.66,52.24,198800,0.0,1.0
2010-12-13,53.08,53.34,52.59,52.77,268500,53.08,53.34,52.59,52.77,268500,0.0,1.0
2010-12-14,53.03,53.48,52.87,52.94,174400,53.03,53.48,52.87,52.94,174400,0.0,1.0
2010-12-15,53.34,53.735,52.88,53.31,215300,53.34,53.735,52.88,53.31,215300,0.0,1.0
2010-12-16,53.43,53.72,53.15,53.45,125500,53.43,53.72,53.15,53.45,125500,0.0,1.0
2010-12-17,53.0,53.43,52.71,53.43,386900,53.0,53.43,52.71,53.43,386900,0.0,1.0
2010-12-20,52.85,53.4,52.56,52.82,182500,52.85,53.4,52.56,52.82,182500,0.0,1.0
2010-12-21,52.9,53.352,52.89,53.28,128600,52.9,53.352,52.89,53.28,128600,0.0,1.0
2010-12-22,53.04,53.35,52.85,53.04,147300,53.04,53.35,52.85,53.04,147300,0.0,1.0
2010-12-23,53.01,53.265,52.65,53.08,85900,53.01,53.265,52.65,53.08,85900,0.0,1.0
2010-12-27,53.22,53.27,52.7901,52.81,54000,53.22,53.27,52.7901,52.81,54000,0.0,1.0
2010-12-28,53.09,53.21,52.41,53.21,121700,53.09,53.21,52.41,53.21,121700,0.0,1.0
2010-12-29,53.35,53.7,52.64,53.24,317200,53.35,53.7,52.64,53.24,317200,0.0,1.0
2010-12-30,53.76,54.11,53.255,53.26,131600,53.76,54.11,53.255,53.26,131600,0.0,1.0
2010-12-31,53.4,53.83,53.23,53.76,172600,53.4,53.83,53.23,53.76,172600,0.0,1.0
2011-01-03,53.74,54.04,53.29,53.88,182300,53.74,54.04,53.29,53.88,182300,0.0,1.0
2011-01-04,52.56,53.99,52.31,53.99,194900,52.56,53.99,52.31,53.99,194900,0.0,1.0
2011-01-05,52.42,52.56,52.21,52.48,217700,52.42,52.56,52.21,52.48,217700,0.0,1.0
2011-01-06,52.15,52.42,51.945,52.35,235000,52.15,52.42,51.945,52.35,235000,0.0,1.0
2011-01-07,51.6,52.09,50.91,52.08,177900,51.6,52.09,50.91,52.08,177900,0.0,1.0
2011-01-10,51.99,52.0,51.01,51.4,319000,51.99,52.0,51.01,51.4,319000,0.0,1.0
2011-01-11,52.8,52.88,52.09,52.21,207700,52.8,52.88,52.09,52.21,207700,0.0,1.0
2011-01-12,53.88,53.95,53.44,53.49,269000,53.88,53.95,53.44,53.49,269000,0.0,1.0
2011-01-13,52.46,53.84,52.37,53.81,187000,52.46,53.84,52.37,53.81,187000,0.0,1.0
2011-01-14,52.95,52.99,51.955,52.47,200800,52.95,52.99,51.955,52.47,200800,0.0,1.0
2011-01-18,52.96,53.11,52.55,52.97,113300,52.96,53.11,52.55,52.97,113300,0.0,1.0
2011-01-19,52.88,53.3,52.74,52.95,211500,52.88,53.3,52.74,52.95,211500,0.0,1.0
2011-01-20,52.44,52.99,52.17,52.62,158000,52.44,52.99,52.17,52.62,158000,0.0,1.0
2011-01-21,51.63,52.75,51.55,52.75,156200,51.63,52.75,51.55,52.75,156200,0.0,1.0
2011-01-24,52.65,52.95,51.28,51.48,179300,52.65,52.95,51.28,51.48,179300,0.0,1.0
2011-01-25,53.56,53.57,52.39,52.75,203300,53.56,53.57,52.39,52.75,203300,0.0,1.0
2011-01-26,54.59,54.68,53.51,53.57,228000,54.59,54.68,53.51,53.57,228000,0.0,1.0
2011-01-27,56.04,56.11,54.35,54.76,567300,56.04,56.11,54.35,54.76,567300,0.0,1.0
2011-01-28,55.37,56.06,54.85,55.91,453000,55.37,56.06,54.85,55.91,453000,0.0,1.0
2011-01-31,55.49,55.78,54.83,55.36,266000,55.49,55.78,54.83,55.36,266000,0.0,1.0
2011-02-01,56.36,56.55,55.43,55.69,263300,56.36,56.55,55.43,55.69,263300,0.0,1.0
2011-02-02,55.5,56.28,55.26,56.06,362300,55.5,56.28,55.26,56.06,362300,0.0,1.0
2011-02-03,58.04,59.29,56.24,56.33,796600,58.04,59.29,56.24,56.33,796600,0.0,1.0
2011-02-04,57.08,58.39,56.93,58.24,397300,57.08,58.39,56.93,58.24,397300,0.0,1.0
2011-02-07,56.86,57.36,56.58,57.25,789600,56.86,57.36,56.58,57.25,789600,0.0,1.0
2011-02-08,57.32,57.64,56.38,56.83,408100,57.32,57.64,56.38,56.83,408100,0.0,1.0
2011-02-09,57.62,57.76,57.16,57.3,402000,57.62,57.76,57.16,57.3,402000,0.0,1.0
2011-02-10,57.36,57.7982,56.85,57.19,211400,57.36,57.7982,56.85,57.19,211400,0.0,1.0
2011-02-11,57.6,57.73,56.91,57.25,239000,57.6,57.73,56.91,57.25,239000,0.0,1.0
2011-02-14,57.47,57.94,57.42,57.49,232100,57.47,57.94,57.42,57.49,232100,0.0,1.0
2011-02-15,57.41,57.67,57.09,57.28,262500,57.41,57.67,57.09,57.28,262500,0.0,1.0
2011-02-16,58.25,58.37,57.45,57.7,367800,58.25,58.37,57.45,57.7,367800,0.0,1.0
2011-02-17,58.6,58.81,58.25,58.25,256000,58.6,58.81,58.25,58.25,256000,0.0,1.0
2011-02-18,58.78,59.1,58.35,58.63,257400,58.78,59.1,58.35,58.63,257400,0.0,1.0
2011-02-22,57.68,58.67,57.57,58.67,228400,57.68,58.67,57.57,58.67,228400,0.0,1.0
2011-02-23,56.51,57.62,56.46,57.62,226400,56.51,57.62,56.46,57.62,226400,0.0,1.0
2011-02-24,57.1,57.57,56.105,56.57,312000,57.1,57.57,56.105,56.57,312000,0.0,1.0
2011-02-25,58.41,58.55,57.36,57.62,187900,58.41,58.55,57.36,57.62,187900,0.0,1.0
2011-02-28,59.32,59.37,58.55,58.55,292400,59.32,59.37,58.55,58.55,292400,0.0,1.0
2011-03-01,58.36,59.94,58.03,59.22,347800,58.36,59.94,58.03,59.22,347800,0.0,1.0
2011-03-02,58.91,59.18,58.24,58.24,227200,58.91,59.18,58.24,58.24,227200,0.0,1.0
2011-03-03,59.84,60.0,59.0801,59.13,189000,59.84,60.0,59.0801,59.13,189000,0.0,1.0
2011-03-04,59.87,60.0,59.43,59.82,247400,59.87,60.0,59.43,59.82,247400,0.0,1.0
2011-03-07,59.1,60.0,58.53,59.99,178100,59.1,60.0,58.53,59.99,178100,0.0,1.0
2011-03-08,59.71,60.12,58.5,59.05,237300,59.71,60.12,58.5,59.05,237300,0.0,1.0
2011-03-09,59.84,60.07,59.42,59.79,271600,59.84,60.07,59.42,59.79,271600,0.0,1.0
2011-03-10,58.14,59.34,57.79,59.19,224700,58.14,59.34,57.79,59.19,224700,0.0,1.0
2011-03-11,58.26,58.59,57.94,58.27,171500,58.26,58.59,57.94,58.27,171500,0.0,1.0
2011-03-14,58.71,58.86,56.94,57.77,172700,58.71,58.86,56.94,57.77,172700,0.0,1.0
2011-03-15,58.61,58.87,57.25,57.25,194700,58.61,58.87,57.25,57.25,194700,0.0,1.0
2011-03-16,57.96,58.83,57.53,58.28,242500,57.96,58.83,57.53,58.28,242500,0.0,1.0
2011-03-17,57.89,58.98,57.86,58.74,141200,57.89,58.98,57.86,58.74,141200,0.0,1.0
2011-03-18,58.6,58.94,58.05,58.45,167500,58.6,58.94,58.05,58.45,167500,0.0,1.0
2011-03-21,59.46,59.94,59.0,59.0,254200,59.46,59.94,59.0,59.0,254200,0.0,1.0
2011-03-22,59.54,60.0,59.3,59.68,131800,59.54,60.0,59.3,59.68,131800,0.0,1.0
2011-03-23,59.58,59.65,59.01,59.36,200000,59.58,59.65,59.01,59.36,200000,0.0,1.0
2011-03-24,60.18,60.33,59.38,59.9,132700,60.18,60.33,59.38,59.9,132700,0.0,1.0
2011-03-25,60.85,61.16,60.0,60.25,162100,60.85,61.16,60.0,60.25,162100,0.0,1.0
2011-03-28,61.86,62.75,60.5,60.95,391700,61.86,62.75,60.5,60.95,391700,0.0,1.0
2011-03-29,61.27,61.64,60.87,61.42,500100,61.27,61.64,60.87,61.42,500100,0.0,1.0
2011-03-30,61.45,61.94,61.17,61.54,202900,61.45,61.94,61.17,61.54,202900,0.0,1.0
2011-03-31,61.32,61.83,61.2,61.45,92800,61.32,61.83,61.2,61.45,92800,0.0,1.0
2011-04-01,62.33,62.66,60.24,61.96,484100,62.33,62.66,60.24,61.96,484100,0.0,1.0
2011-04-04,61.85,62.6,61.25,62.04,386700,61.85,62.6,61.25,62.04,386700,0.0,1.0
2011-04-05,60.99,61.64,60.46,61.64,454100,60.99,61.64,60.46,61.64,454100,0.0,1.0
2011-04-06,60.96,61.195,60.58,61.19,164200,60.96,61.195,60.58,61.19,164200,0.0,1.0
2011-04-07,60.48,61.01,60.47,60.92,242900,60.48,61.01,60.47,60.92,242900,0.0,1.0
2011-04-08,60.06,61.0,59.88,60.82,221000,60.06,61.0,59.88,60.82,221000,0.0,1.0
2011-04-11,59.63,60.25,59.34,60.11,163300,59.63,60.25,59.34,60.11,163300,0.0,1.0
2011-04-12,60.06,60.29,59.14,59.51,222600,60.06,60.29,59.14,59.51,222600,0.0,1.0
2011-04-13,60.2,60.76,60.03,60.33,240200,60.2,60.76,60.03,60.33,240200,0.0,1.0
2011-04-14,60.2,60.31,59.67,59.88,241400,60.2,60.31,59.67,59.88,241400,0.0,1.0
2011-04-15,60.42,60.57,59.99,60.02,191700,60.42,60.57,59.99,60.02,191700,0.0,1.0
2011-04-18,58.89,59.9,58.15,59.88,437100,58.89,59.9,58.15,59.88,437100,0.0,1.0
2011-04-19,58.79,59.123,58.5,58.94,295700,58.79,59.123,58.5,58.94,295700,0.0,1.0
2011-04-20,59.62,59.93,59.25,59.6,145500,59.62,59.93,59.25,59.6,145500,0.0,1.0
2011-04-21,60.14,60.18,59.69,60.17,81200,60.14,60.18,59.69,60.17,81200,0.0,1.0
2011-04-25,59.88,60.38,59.49,60.16,108000,59.88,60.38,59.49,60.16,108000,0.0,1.0
2011-04-26,60.63,60.77,59.85,59.91,287600,60.63,60.77,59.85,59.91,287600,0.0,1.0
2011-04-27,60.83,60.85,60.33,60.6,104000,60.83,60.85,60.33,60.6,104000,0.0,1.0
2011-04-28,60.77,61.15,60.53,60.75,103800,60.77,61.15,60.53,60.75,103800,0.0,1.0
2011-04-29,61.11,61.32,60.55,60.97,100000,61.11,61.32,60.55,60.97,100000,0.0,1.0
2011-05-02,60.28,61.39,60.09,61.39,243000,60.28,61.39,60.09,61.39,243000,0.0,1.0
2011-05-03,60.11,61.28,59.73,60.01,185000,60.11,61.28,59.73,60.01,185000,0.0,1.0
2011-05-04,59.57,60.25,59.35,60.17,195000,59.57,60.25,59.35,60.17,195000,0.0,1.0
2011-05-05,60.94,62.2,59.83,61.55,774200,60.94,62.2,59.83,61.55,774200,0.0,1.0
2011-05-06,61.14,62.102,60.96,61.62,187100,61.14,62.102,60.96,61.62,187100,0.0,1.0
2011-05-09,61.6,61.7899,60.98,61.18,167000,61.6,61.7899,60.98,61.18,167000,0.0,1.0
2011-05-10,63.06,63.36,61.47,61.5,312100,63.06,63.36,61.47,61.5,312100,0.0,1.0
2011-05-11,62.73,63.49,62.44,62.87,173800,62.73,63.49,62.44,62.87,173800,0.0,1.0
2011-05-12,63.1,63.17,62.49,62.56,131000,63.1,63.17,62.49,62.56,131000,0.0,1.0
2011-05-13,62.71,63.49,62.7,63.19,160700,62.71,63.49,62.7,63.19,160700,0.0,1.0
2011-05-16,61.71,62.43,61.7,62.39,119100,61.71,62.43,61.7,62.39,119100,0.0,1.0
2011-05-17,61.47,61.57,60.77,61.23,166100,61.47,61.57,60.77,61.23,166100,0.0,1.0
2011-05-18,62.47,62.73,61.16,61.51,155800,62.47,62.73,61.16,61.51,155800,0.0,1.0
2011-05-19,62.34,62.85,61.88,62.66,123000,62.34,62.85,61.88,62.66,123000,0.0,1.0
2011-05-20,62.32,62.79,61.88,62.13,112700,62.32,62.79,61.88,62.13,112700,0.0,1.0
2011-05-23,61.29,61.79,61.19,61.39,168200,61.29,61.79,61.19,61.39,168200,0.0,1.0
2011-05-24,60.74,61.5291,60.49,61.52,123700,60.74,61.5291,60.49,61.52,123700,0.0,1.0
2011-05-25,60.72,60.75,60.22,60.48,211300,60.72,60.75,60.22,60.48,211300,0.0,1.0
2011-05-26,61.38,61.61,59.83,60.86,229700,61.38,61.61,59.83,60.86,229700,0.0,1.0
2011-05-27,62.56,62.74,62.01,62.01,264300,62.56,62.74,62.01,62.01,264300,0.0,1.0
2011-05-31,63.83,63.9,62.48,63.14,398200,63.83,63.9,62.48,63.14,398200,0.0,1.0
2011-06-01,62.23,63.92,62.15,63.9,225200,62.23,63.92,62.15,63.9,225200,0.0,1.0
2011-06-02,61.3,62.3265,61.1,62.27,239800,61.3,62.3265,61.1,62.27,239800,0.0,1.0
2011-06-03,60.17,60.89,60.12,60.51,157200,60.17,60.89,60.12,60.51,157200,0.0,1.0
2011-06-06,60.05,60.3,59.15,60.03,420600,60.05,60.3,59.15,60.03,420600,0.0,1.0
2011-06-07,60.55,60.86,59.82,60.4,217100,60.55,60.86,59.82,60.4,217100,0.0,1.0
2011-06-08,60.31,60.6,60.03,60.03,217700,60.31,60.6,60.03,60.03,217700,0.0,1.0
2011-06-09,60.63,61.1,60.255,60.41,166300,60.63,61.1,60.255,60.41,166300,0.0,1.0
2011-06-10,60.06,60.44,59.49,60.26,175500,60.06,60.44,59.49,60.26,175500,0.0,1.0
2011-06-13,60.3,60.49,59.76,60.04,194700,60.3,60.49,59.76,60.04,194700,0.0,1.0
2011-06-14,61.27,61.65,60.85,60.85,170800,61.27,61.65,60.85,60.85,170800,0.0,1.0
2011-06-15,60.41,61.14,60.4,60.71,318100,60.41,61.14,60.4,60.71,318100,0.0,1.0
2011-06-16,60.97,61.04,59.98,60.35,277500,60.97,61.04,59.98,60.35,277500,0.0,1.0
2011-06-17,61.77,62.58,61.6,61.6,412300,61.77,62.58,61.6,61.6,412300,0.0,1.0
2011-06-20,63.05,63.12,61.6,61.67,334200,63.05,63.12,61.6,61.67,334200,0.0,1.0
2011-06-21,63.9,64.402,63.43,63.9,267000,63.9,64.402,63.43,63.9,267000,0.0,1.0
2011-06-22,63.4,64.21,63.35,63.73,223600,63.4,64.21,63.35,63.73,223600,0.0,1.0
2011-06-23,63.06,63.23,61.93,62.69,186900,63.06,63.23,61.93,62.69,186900,0.0,1.0
2011-06-24,63.74,63.8,63.1,63.31,405000,63.74,63.8,63.1,63.31,405000,0.0,1.0
2011-06-27,63.76,64.27,63.58,63.68,268600,63.76,64.27,63.58,63.68,268600,0.0,1.0
2011-06-28,62.64,62.84,61.61,62.63,503100,62.64,62.84,61.61,62.63,503100,0.0,1.0
2011-06-29,63.03,63.08,62.31,62.67,367700,63.03,63.08,62.31,62.67,367700,0.0,1.0
2011-06-30,63.08,64.2099,61.93,63.29,420400,63.08,64.2099,61.93,63.29,420400,0.0,1.0
2011-07-01,64.94,65.3,63.54,63.54,562600,64.94,65.3,63.54,63.54,562600,0.0,1.0
2011-07-05,65.36,65.62,64.94,65.17,451900,65.36,65.62,64.94,65.17,451900,0.0,1.0
2011-07-06,65.83,66.41,65.2,65.44,516500,65.83,66.41,65.2,65.44,516500,0.0,1.0
2011-07-07,65.7,66.49,65.55,66.49,380600,65.7,66.49,65.55,66.49,380600,0.0,1.0
2011-07-08,65.52,65.67,64.67,64.67,240800,65.52,65.67,64.67,64.67,240800,0.0,1.0
2011-07-11,64.45,65.37,64.33,64.93,141600,64.45,65.37,64.33,64.93,141600,0.0,1.0
2011-07-12,64.08,64.63,64.03,64.31,255200,64.08,64.63,64.03,64.31,255200,0.0,1.0
2011-07-13,64.2,64.71,64.0,64.38,200900,64.2,64.71,64.0,64.38,200900,0.0,1.0
2011-07-14,63.86,64.68,63.63,64.39,322400,63.86,64.68,63.63,64.39,322400,0.0,1.0
2011-07-15,63.13,64.54,62.75,63.97,252800,63.13,64.54,62.75,63.97,252800,0.0,1.0
2011-07-18,61.92,63.44,61.38,63.1,318000,61.92,63.44,61.38,63.1,318000,0.0,1.0
2011-07-19,62.05,62.89,61.77,62.41,321800,62.05,62.89,61.77,62.41,321800,0.0,1.0
2011-07-20,62.37,62.679,61.86,62.24,254200,62.37,62.679,61.86,62.24,254200,0.0,1.0
2011-07-21,61.89,62.85,61.69,62.65,684700,61.89,62.85,61.69,62.65,684700,0.0,1.0
2011-07-22,61.56,61.98,61.39,61.66,245300,61.56,61.98,61.39,61.66,245300,0.0,1.0
2011-07-25,60.9,61.76,60.85,60.94,298600,60.9,61.76,60.85,60.94,298600,0.0,1.0
2011-07-26,60.77,60.96,60.46,60.9,297200,60.77,60.96,60.46,60.9,297200,0.0,1.0
2011-07-27,59.68,60.71,59.564,60.43,271600,59.68,60.71,59.564,60.43,271600,0.0,1.0
2011-07-28,59.46,60.04,59.35,59.7,277400,59.46,60.04,59.35,59.7,277400,0.0,1.0
2011-07-29,59.08,59.56,58.63,58.9,278600,59.08,59.56,58.63,58.9,278600,0.0,1.0
2011-08-01,55.97,60.0,54.98,59.67,1084800,55.97,60.0,54.98,59.67,1084800,0.0,1.0
2011-08-02,52.62,55.84,52.53,55.48,1396100,52.62,55.84,52.53,55.48,1396100,0.0,1.0
2011-08-03,53.71,53.76,51.08,52.69,956000,53.71,53.76,51.08,52.69,956000,0.0,1.0
2011-08-04,52.1,52.85,51.47,52.28,1093700,52.1,52.85,51.47,52.28,1093700,0.0,1.0
2011-08-05,51.59,52.68,50.35,52.66,877200,51.59,52.68,50.35,52.66,877200,0.0,1.0
2011-08-08,47.82,51.12,47.8,50.34,620600,47.82,51.12,47.8,50.34,620600,0.0,1.0
2011-08-09,49.83,49.83,46.63,48.97,822700,49.83,49.83,46.63,48.97,822700,0.0,1.0
2011-08-10,47.36,49.4,47.29,48.71,633700,47.36,49.4,47.29,48.71,633700,0.0,1.0
2011-08-11,49.5,50.41,47.62,47.62,821100,49.5,50.41,47.62,47.62,821100,0.0,1.0
2011-08-12,49.27,50.27,48.99,49.82,387900,49.27,50.27,48.99,49.82,387900,0.0,1.0
2011-08-15,50.21,50.25,49.08,49.39,700500,50.21,50.25,49.08,49.39,700500,0.0,1.0
2011-08-16,49.73,50.13,49.37,49.79,404000,49.73,50.13,49.37,49.79,404000,0.0,1.0
2011-08-17,48.82,50.56,48.51,49.77,670400,48.82,50.56,48.51,49.77,670400,0.0,1.0
2011-08-18,48.81,49.95,47.17,49.56,1212600,48.81,49.95,47.17,49.56,1212600,0.0,1.0
2011-08-19,49.78,50.57,47.93,47.93,1218200,49.78,50.57,47.93,47.93,1218200,0.0,1.0
2011-08-22,50.13,51.02,49.6,50.7,573200,50.13,51.02,49.6,50.7,573200,0.0,1.0
2011-08-23,52.16,52.31,49.63,50.3,701400,52.16,52.31,49.63,50.3,701400,0.0,1.0
2011-08-24,52.97,53.44,52.14,52.37,875600,52.97,53.44,52.14,52.37,875600,0.0,1.0
2011-08-25,52.01,53.7,51.9,53.45,577600,52.01,53.7,51.9,53.45,577600,0.0,1.0
2011-08-26,52.42,52.51,51.16,51.79,4421600,52.42,52.51,51.16,51.79,4421600,0.0,1.0
2011-08-29,54.75,54.83,52.76,52.85,519900,54.75,54.83,52.76,52.85,519900,0.0,1.0
2011-08-30,55.39,55.7,54.0,54.0,557600,55.39,55.7,54.0,54.0,557600,0.0,1.0
2011-08-31,55.06,56.14,54.62,55.5,503300,55.06,56.14,54.62,55.5,503300,0.0,1.0
2011-09-01,52.09,54.75,51.72,54.2,1210600,52.09,54.75,51.72,54.2,1210600,0.0,1.0
2011-09-02,49.92,51.25,49.65,51.25,712400,49.92,51.25,49.65,51.25,712400,0.0,1.0
2011-09-06,49.98,50.09,48.5,48.73,579200,49.98,50.09,48.5,48.73,579200,0.0,1.0
2011-09-07,51.96,52.15,50.52,50.65,507900,51.96,52.15,50.52,50.65,507900,0.0,1.0
2011-09-08,50.89,52.26,50.8,51.46,425600,50.89,52.26,50.8,51.46,425600,0.0,1.0
2011-09-09,49.76,50.51,49.24,50.24,463000,49.76,50.51,49.24,50.24,463000,0.0,1.0
2011-09-12,49.95,50.04,48.7,49.31,359200,49.95,50.04,48.7,49.31,359200,0.0,1.0
2011-09-13,50.68,50.9,49.93,49.97,675600,50.68,50.9,49.93,49.97,675600,0.0,1.0
2011-09-14,51.32,51.96,50.25,50.95,712300,51.32,51.96,50.25,50.95,712300,0.0,1.0
2011-09-15,52.02,52.15,51.3,51.66,450300,52.02,52.15,51.3,51.66,450300,0.0,1.0
2011-09-16,52.14,52.6,51.75,51.75,514200,52.14,52.6,51.75,51.75,514200,0.0,1.0
2011-09-19,51.28,51.67,50.85,51.37,605000,51.28,51.67,50.85,51.37,605000,0.0,1.0
2011-09-20,51.25,52.5,51.06,51.33,545700,51.25,52.5,51.06,51.33,545700,0.0,1.0
2011-09-21,48.95,51.8,48.89,51.11,446600,48.95,51.8,48.89,51.11,446600,0.0,1.0
2011-09-22,47.05,48.18,46.7,47.48,664500,47.05,48.18,46.7,47.48,664500,0.0,1.0
2011-09-23,47.63,48.25,47.01,47.05,730400,47.63,48.25,47.01,47.05,730400,0.0,1.0
2011-09-26,49.02,49.08,47.26,48.11,414400,49.02,49.08,47.26,48.11,414400,0.0,1.0
2011-09-27,50.84,51.64,49.75,50.59,560700,50.84,51.64,49.75,50.59,560700,0.0,1.0
2011-09-28,49.02,51.08,49.02,50.81,503100,49.02,51.08,49.02,50.81,503100,0.0,1.0
2011-09-29,50.9,50.9,49.83,50.01,779500,50.9,50.9,49.83,50.01,779500,0.0,1.0
2011-09-30,49.94,50.78,49.9,50.04,655300,49.94,50.78,49.9,50.04,655300,0.0,1.0
2011-10-03,46.81,49.71,46.78,49.48,441600,46.81,49.71,46.78,49.48,441600,0.0,1.0
2011-10-04,49.83,49.98,46.36,46.36,548700,49.83,49.98,46.36,46.36,548700,0.0,1.0
2011-10-05,50.29,50.51,49.2065,49.74,563900,50.29,50.51,49.2065,49.74,563900,0.0,1.0
2011-10-06,51.97,52.15,49.9,50.05,549800,51.97,52.15,49.9,50.05,549800,0.0,1.0
2011-10-07,50.63,52.28,50.26,52.25,456100,50.63,52.28,50.26,52.25,456100,0.0,1.0
2011-10-10,52.44,52.48,51.195,51.57,418300,52.44,52.48,51.195,51.57,418300,0.0,1.0
2011-10-11,52.45,52.75,51.69,51.94,351200,52.45,52.75,51.69,51.94,351200,0.0,1.0
2011-10-12,53.79,54.5,52.58,52.58,571300,53.79,54.5,52.58,52.58,571300,0.0,1.0
2011-10-13,53.22,53.76,52.59,53.76,358300,53.22,53.76,52.59,53.76,358300,0.0,1.0
2011-10-14,54.45,54.64,53.62,53.62,307300,54.45,54.64,53.62,53.62,307300,0.0,1.0
2011-10-17,52.64,54.01,52.38,53.95,388400,52.64,54.01,52.38,53.95,388400,0.0,1.0
2011-10-18,53.79,54.14,52.06,52.51,282100,53.79,54.14,52.06,52.51,282100,0.0,1.0
2011-10-19,52.97,53.9,52.68,53.85,324600,52.97,53.9,52.68,53.85,324600,0.0,1.0
2011-10-20,53.06,53.27,52.11,52.93,491800,53.06,53.27,52.11,52.93,491800,0.0,1.0
2011-10-21,53.08,53.78,52.36,53.74,465200,53.08,53.78,52.36,53.74,465200,0.0,1.0
2011-10-24,54.07,54.2,53.04,53.04,546200,54.07,54.2,53.04,53.04,546200,0.0,1.0
2011-10-25,53.62,54.429,53.29,53.97,410900,53.62,54.429,53.29,53.97,410900,0.0,1.0
2011-10-26,53.21,54.6,52.75,54.58,862000,53.21,54.6,52.75,54.58,862000,0.0,1.0
2011-10-27,55.34,55.85,53.97,53.97,523400,55.34,55.85,53.97,53.97,523400,0.0,1.0
2011-10-28,55.67,55.9,54.92,55.63,459300,55.67,55.9,54.92,55.63,459300,0.0,1.0
2011-10-31,54.89,55.7,54.54,54.98,870000,54.89,55.7,54.54,54.98,870000,0.0,1.0
2011-11-01,53.14,54.1,52.87,53.01,564800,53.14,54.1,52.87,53.01,564800,0.0,1.0
2011-11-02,54.25,54.64,53.29,53.82,444500,54.25,54.64,53.29,53.82,444500,0.0,1.0
2011-11-03,58.04,59.45,57.57,59.23,1530700,58.04,59.45,57.57,59.23,1530700,0.0,1.0
2011-11-04,56.97,58.34,56.69,58.34,646400,56.97,58.34,56.69,58.34,646400,0.0,1.0
2011-11-07,57.31,58.0384,55.55,57.35,561200,57.31,58.0384,55.55,57.35,561200,0.0,1.0
2011-11-08,57.11,57.54,55.89,56.0,478700,57.11,57.54,55.89,56.0,478700,0.0,1.0
2011-11-09,55.35,56.14,55.22,55.6,643900,55.35,56.14,55.22,55.6,643900,0.0,1.0
2011-11-10,56.17,56.28,55.15,56.08,420900,56.17,56.28,55.15,56.08,420900,0.0,1.0
2011-11-11,57.18,57.72,56.68,56.84,391600,57.18,57.72,56.68,56.84,391600,0.0,1.0
2011-11-14,56.02,57.05,55.9,57.05,431800,56.02,57.05,55.9,57.05,431800,0.0,1.0
2011-11-15,56.08,56.46,55.06,55.56,604700,56.08,56.46,55.06,55.56,604700,0.0,1.0
2011-11-16,55.19,56.05,54.92,55.63,402400,55.19,56.05,54.92,55.63,402400,0.0,1.0
2011-11-17,54.37,55.44,53.93,55.33,490100,54.37,55.44,53.93,55.33,490100,0.0,1.0
2011-11-18,54.47,54.7899,53.9,54.42,363800,54.47,54.7899,53.9,54.42,363800,0.0,1.0
2011-11-21,53.36,53.96,52.86,53.72,495900,53.36,53.96,52.86,53.72,495900,0.0,1.0
2011-11-22,52.78,53.61,52.56,53.29,400200,52.78,53.61,52.56,53.29,400200,0.0,1.0
2011-11-23,52.08,52.49,51.64,52.19,394100,52.08,52.49,51.64,52.19,394100,0.0,1.0
2011-11-25,51.97,52.77,51.84,51.96,117800,51.97,52.77,51.84,51.96,117800,0.0,1.0
2011-11-28,54.48,54.54,53.1,53.19,510400,54.48,54.54,53.1,53.19,510400,0.0,1.0
2011-11-29,55.17,55.26,54.575,54.73,598100,55.17,55.26,54.575,54.73,598100,0.0,1.0
2011-11-30,56.38,56.45,55.39,55.565,516500,56.38,56.45,55.39,55.565,516500,0.0,1.0
2011-12-01,56.36,56.96,56.05,56.11,338400,56.36,56.96,56.05,56.11,338400,0.0,1.0
2011-12-02,56.78,57.22,56.3208,56.8,465800,56.78,57.22,56.3208,56.8,465800,0.0,1.0
2011-12-05,57.05,57.8,56.99,57.58,420900,57.05,57.8,56.99,57.58,420900,0.0,1.0
2011-12-06,56.6,57.27,56.28,57.26,353000,56.6,57.27,56.28,57.26,353000,0.0,1.0
2011-12-07,57.05,57.29,56.04,56.24,436800,57.05,57.29,56.04,56.24,436800,0.0,1.0
2011-12-08,55.98,56.79,55.63,56.69,423200,55.98,56.79,55.63,56.69,423200,0.0,1.0
2011-12-09,57.21,57.41,56.06,56.22,354600,57.21,57.41,56.06,56.22,354600,0.0,1.0
2011-12-12,56.59,57.26,56.3,57.14,466400,56.59,57.26,56.3,57.14,466400,0.0,1.0
2011-12-13,56.07,57.31,55.63,56.89,353900,56.07,57.31,55.63,56.89,353900,0.0,1.0
2011-12-14,55.17,55.9,54.87,55.57,501300,55.17,55.9,54.87,55.57,501300,0.0,1.0
2011-12-15,55.35,55.95,55.28,55.73,274800,55.35,55.95,55.28,55.73,274800,0.0,1.0
2011-12-16,55.36,56.19,55.28,56.01,548300,55.36,56.19,55.28,56.01,548300,0.0,1.0
2011-12-19,54.95,56.07,54.71,55.7,336300,54.95,56.07,54.71,55.7,336300,0.0,1.0
2011-12-20,56.05,56.2256,55.58,55.58,316000,56.05,56.2256,55.58,55.58,316000,0.0,1.0
2011-12-21,55.75,55.94,54.69,55.72,349600,55.75,55.94,54.69,55.72,349600,0.0,1.0
2011-12-22,56.56,56.8,55.98,55.98,271900,56.56,56.8,55.98,55.98,271900,0.0,1.0
2011-12-23,56.5,56.78,56.29,56.29,102900,56.5,56.78,56.29,56.29,102900,0.0,1.0
2011-12-27,56.93,57.06,56.23,56.46,215700,56.93,57.06,56.23,56.46,215700,0.0,1.0
2011-12-28,55.3,57.02,55.01,57.02,458800,55.3,57.02,55.01,57.02,458800,0.0,1.0
2011-12-29,55.76,55.86,55.14,55.31,197400,55.76,55.86,55.14,55.31,197400,0.0,1.0
2011-12-30,55.92,56.2,55.64,55.64,266200,55.92,56.2,55.64,55.64,266200,0.0,1.0
2012-01-03,56.57,57.15,55.9,56.29,397000,56.57,57.15,55.9,56.29,397000,0.0,1.0
2012-01-04,56.12,56.91,55.49,55.49,346100,56.12,56.91,55.49,55.49,346100,0.0,1.0
2012-01-05,56.0,56.19,55.41,55.81,233600,56.0,56.19,55.41,55.81,233600,0.0,1.0
2012-01-06,55.68,56.026,55.48,55.88,170500,55.68,56.026,55.48,55.88,170500,0.0,1.0
2012-01-09,55.7,55.78,54.95,55.78,264700,55.7,55.78,54.95,55.78,264700,0.0,1.0
2012-01-10,56.45,56.49,55.97,56.1,364200,56.45,56.49,55.97,56.1,364200,0.0,1.0
2012-01-11,56.46,56.69,56.15,56.69,200400,56.46,56.69,56.15,56.69,200400,0.0,1.0
2012-01-12,56.96,57.08,56.33,56.65,374300,56.96,57.08,56.33,56.65,374300,0.0,1.0
2012-01-13,57.2,57.44,56.4701,56.51,314100,57.2,57.44,56.4701,56.51,314100,0.0,1.0
2012-01-17,57.95,58.14,57.39,57.45,346600,57.95,58.14,57.39,57.45,346600,0.0,1.0
2012-01-18,58.61,58.65,57.96,58.03,215500,58.61,58.65,57.96,58.03,215500,0.0,1.0
2012-01-19,58.98,59.08,58.62,58.98,251300,58.98,59.08,58.62,58.98,251300,0.0,1.0
2012-01-20,57.66,59.2,57.55,59.0,442900,57.66,59.2,57.55,59.0,442900,0.0,1.0
2012-01-23,58.03,58.17,57.69,57.99,312900,58.03,58.17,57.69,57.99,312900,0.0,1.0
2012-01-24,58.24,58.4371,57.55,57.86,239500,58.24,58.4371,57.55,57.86,239500,0.0,1.0
2012-01-25,59.13,59.15,58.07,58.5,303100,59.13,59.15,58.07,58.5,303100,0.0,1.0
2012-01-26,59.2,59.45,58.83,59.43,467200,59.2,59.45,58.83,59.43,467200,0.0,1.0
2012-01-27,59.15,59.3,58.72,58.84,436600,59.15,59.3,58.72,58.84,436600,0.0,1.0
2012-01-30,58.86,59.12,58.6,58.79,384800,58.86,59.12,58.6,58.79,384800,0.0,1.0
2012-01-31,58.69,59.22,58.6,59.16,595700,58.69,59.22,58.6,59.16,595700,0.0,1.0
2012-02-01,58.93,59.22,58.6,58.76,887400,58.93,59.22,58.6,58.76,887400,0.0,1.0
2012-02-02,59.13,60.0,58.05,59.78,886000,59.13,60.0,58.05,59.78,886000,0.0,1.0
2012-02-03,59.7,60.38,59.58,59.68,576600,59.7,60.38,59.58,59.68,576600,0.0,1.0
2012-02-06,59.04,59.64,58.69,59.62,447300,59.04,59.64,58.69,59.62,447300,0.0,1.0
2012-02-07,59.07,59.23,58.79,58.92,393000,59.07,59.23,58.79,58.92,393000,0.0,1.0
2012-02-08,59.31,59.37,58.51,59.29,452500,59.31,59.37,58.51,59.29,452500,0.0,1.0
2012-02-09,59.43,60.07,59.14,59.67,430400,59.43,60.07,59.14,59.67,430400,0.0,1.0
2012-02-10,58.85,59.0,58.35,58.83,303400,58.85,59.0,58.35,58.83,303400,0.0,1.0
2012-02-13,59.06,59.71,59.01,59.28,532100,59.06,59.71,59.01,59.28,532100,0.0,1.0
2012-02-14,59.34,59.47,59.0,59.07,270600,59.34,59.47,59.0,59.07,270600,0.0,1.0
2012-02-15,59.32,60.01,59.1,59.41,242100,59.32,60.01,59.1,59.41,242100,0.0,1.0
2012-02-16,59.4,59.62,59.02,59.16,319700,59.4,59.62,59.02,59.16,319700,0.0,1.0
2012-02-17,59.21,59.8,59.14,59.66,158800,59.21,59.8,59.14,59.66,158800,0.0,1.0
2012-02-21,59.46,59.76,59.05,59.69,213000,59.46,59.76,59.05,59.69,213000,0.0,1.0
2012-02-22,59.32,59.7,59.19,59.19,222000,59.32,59.7,59.19,59.19,222000,0.0,1.0
2012-02-23,59.51,59.6,58.61,59.33,484800,59.51,59.6,58.61,59.33,484800,0.0,1.0
2012-02-24,59.95,60.27,59.33,59.34,317000,59.95,60.27,59.33,59.34,317000,0.0,1.0
2012-02-27,60.14,60.55,59.4815,59.75,230800,60.14,60.55,59.4815,59.75,230800,0.0,1.0
2012-02-28,59.56,60.08,59.16,59.97,266100,59.56,60.08,59.16,59.97,266100,0.0,1.0
2012-02-29,59.14,59.842,59.05,59.37,417300,59.14,59.842,59.05,59.37,417300,0.0,1.0
2012-03-01,59.45,60.1,59.13,59.13,280000,59.45,60.1,59.13,59.13,280000,0.0,1.0
2012-03-02,59.07,59.72,59.01,59.33,260400,59.07,59.72,59.01,59.33,260400,0.0,1.0
2012-03-05,59.21,59.41,58.665,58.87,296500,59.21,59.41,58.665,58.87,296500,0.0,1.0
2012-03-06,58.79,59.21,58.67,58.77,318600,58.79,59.21,58.67,58.77,318600,0.0,1.0
2012-03-07,59.03,59.07,58.63,58.9,248100,59.03,59.07,58.63,58.9,248100,0.0,1.0
2012-03-08,59.5,59.61,58.84,59.45,268400,59.5,59.61,58.84,59.45,268400,0.0,1.0
2012-03-09,60.88,62.2,59.47,59.47,574400,60.88,62.2,59.47,59.47,574400,0.0,1.0
2012-03-12,60.86,60.99,60.31,60.98,142100,60.86,60.99,60.31,60.98,142100,0.0,1.0
2012-03-13,61.48,61.49,60.7714,61.08,427000,61.48,61.49,60.7714,61.08,427000,0.0,1.0
2012-03-14,61.15,61.43,60.77,61.19,271300,61.15,61.43,60.77,61.19,271300,0.0,1.0
2012-03-15,62.06,62.2,61.22,61.52,298000,62.06,62.2,61.22,61.52,298000,0.0,1.0
2012-03-16,61.95,62.49,61.902,62.2,403100,61.95,62.49,61.902,62.2,403100,0.0,1.0
2012-03-19,62.17,62.7,61.49,61.8,203200,62.17,62.7,61.49,61.8,203200,0.0,1.0
2012-03-20,61.51,61.93,61.16,61.92,297100,61.51,61.93,61.16,61.92,297100,0.0,1.0
2012-03-21,62.18,62.53,61.49,61.74,308400,62.18,62.53,61.49,61.74,308400,0.0,1.0
2012-03-22,61.53,61.72,61.09,61.53,395800,61.53,61.72,61.09,61.53,395800,0.0,1.0
2012-03-23,61.9,61.91,61.1,61.6,254500,61.9,61.91,61.1,61.6,254500,0.0,1.0
2012-03-26,62.85,63.11,62.25,62.37,272200,62.85,63.11,62.25,62.37,272200,0.0,1.0
2012-03-27,62.55,62.98,62.46,62.83,379700,62.55,62.98,62.46,62.83,379700,0.0,1.0
2012-03-28,62.44,62.63,61.94,62.47,247500,62.44,62.63,61.94,62.47,247500,0.0,1.0
2012-03-29,62.4,62.47,61.8,62.0,242900,62.4,62.47,61.8,62.0,242900,0.0,1.0
2012-03-30,62.29,62.86,62.18,62.83,472400,62.29,62.86,62.18,62.83,472400,0.0,1.0
2012-04-02,62.85,63.02,61.97,62.41,376000,62.85,63.02,61.97,62.41,376000,0.0,1.0
2012-04-03,62.23,63.01,61.83,62.94,262100,62.23,63.01,61.83,62.94,262100,0.0,1.0
2012-04-04,61.49,62.02,61.19,61.64,345600,61.49,62.02,61.19,61.64,345600,0.0,1.0
2012-04-05,60.94,61.48,60.51,61.33,632500,60.94,61.48,60.51,61.33,632500,0.0,1.0
2012-04-09,60.47,60.77,59.98,60.06,236300,60.47,60.77,59.98,60.06,236300,0.0,1.0
2012-04-10,59.51,60.46,59.4,60.37,356600,59.51,60.46,59.4,60.37,356600,0.0,1.0
2012-04-11,60.02,60.07,59.56,59.86,196700,60.02,60.07,59.56,59.86,196700,0.0,1.0
2012-04-12,60.93,61.0989,59.88,59.94,316700,60.93,61.0989,59.88,59.94,316700,0.0,1.0
2012-04-13,60.1,60.7,59.9,60.59,291700,60.1,60.7,59.9,60.59,291700,0.0,1.0
2012-04-16,60.47,60.93,60.12,60.19,236800,60.47,60.93,60.12,60.19,236800,0.0,1.0
2012-04-17,61.15,61.5,60.9,60.93,194000,61.15,61.5,60.9,60.93,194000,0.0,1.0
2012-04-18,61.0,61.23,60.65,60.86,351400,61.0,61.23,60.65,60.86,351400,0.0,1.0
2012-04-19,60.86,61.62,60.63,60.93,291200,60.86,61.62,60.63,60.93,291200,0.0,1.0
2012-04-20,61.51,61.84,61.05,61.51,305000,61.51,61.84,61.05,61.51,305000,0.0,1.0
2012-04-23,61.19,61.43,60.53,60.78,327100,61.19,61.43,60.53,60.78,327100,0.0,1.0
2012-04-24,60.87,61.39,60.61,61.33,284700,60.87,61.39,60.61,61.33,284700,0.0,1.0
2012-04-25,61.6,61.83,61.01,61.38,335000,61.6,61.83,61.01,61.38,335000,0.0,1.0
2012-04-26,61.96,62.23,61.522,61.6,281400,61.96,62.23,61.522,61.6,281400,0.0,1.0
2012-04-27,61.7,62.15,61.2,61.87,395000,61.7,62.15,61.2,61.87,395000,0.0,1.0
2012-04-30,61.13,61.525,61.0,61.51,397900,61.13,61.525,61.0,61.51,397900,0.0,1.0
2012-05-01,61.47,62.04,60.9508,61.04,473200,61.47,62.04,60.9508,61.04,473200,0.0,1.0
2012-05-02,61.42,61.5004,60.8,60.98,369900,61.42,61.5004,60.8,60.98,369900,0.0,1.0
2012-05-03,51.52,54.25,51.25,54.25,5128300,51.52,54.25,51.25,54.25,5128300,0.0,1.0
2012-05-04,49.16,51.68,48.89,50.98,1710800,49.16,51.68,48.89,50.98,1710800,0.0,1.0
2012-05-07,48.45,49.16,47.85,49.16,1262400,48.45,49.16,47.85,49.16,1262400,0.0,1.0
2012-05-08,48.47,48.72,47.8707,47.98,1234500,48.47,48.72,47.8707,47.98,1234500,0.0,1.0
2012-05-09,48.43,48.59,47.8717,47.99,698500,48.43,48.59,47.8717,47.99,698500,0.0,1.0
2012-05-10,47.74,48.6,47.61,48.55,779100,47.74,48.6,47.61,48.55,779100,0.0,1.0
2012-05-11,47.01,47.96,46.97,47.2,510800,47.01,47.96,46.97,47.2,510800,0.0,1.0
2012-05-14,46.46,46.9,46.17,46.65,650000,46.46,46.9,46.17,46.65,650000,0.0,1.0
2012-05-15,45.95,46.6686,45.78,46.39,474000,45.95,46.6686,45.78,46.39,474000,0.0,1.0
2012-05-16,45.51,46.25,45.47,46.16,446600,45.51,46.25,45.47,46.16,446600,0.0,1.0
2012-05-17,45.07,45.64,44.99,45.59,426900,45.07,45.64,44.99,45.59,426900,0.0,1.0
2012-05-18,43.68,45.1,43.52,45.01,696500,43.68,45.1,43.52,45.01,696500,0.0,1.0
2012-05-21,44.08,44.36,43.17,43.71,699900,44.08,44.36,43.17,43.71,699900,0.0,1.0
2012-05-22,43.63,44.67,43.52,44.27,631000,43.63,44.67,43.52,44.27,631000,0.0,1.0
2012-05-23,43.84,44.03,42.89,43.32,601000,43.84,44.03,42.89,43.32,601000,0.0,1.0
2012-05-24,43.92,44.89,43.67,44.84,398600,43.92,44.89,43.67,44.84,398600,0.0,1.0
2012-05-25,43.65,44.19,43.52,43.7,192200,43.65,44.19,43.52,43.7,192200,0.0,1.0
2012-05-29,44.2,44.55,44.0,44.08,336700,44.2,44.55,44.0,44.08,336700,0.0,1.0
2012-05-30,43.57,43.87,43.49,43.65,327300,43.57,43.87,43.49,43.65,327300,0.0,1.0
2012-05-31,42.8,43.48,42.65,43.48,378900,42.8,43.48,42.65,43.48,378900,0.0,1.0
2012-06-01,41.7,42.7,41.68,42.2,529900,41.7,42.7,41.68,42.2,529900,0.0,1.0
2012-06-04,42.09,42.13,41.29,41.74,529200,42.09,42.13,41.29,41.74,529200,0.0,1.0
2012-06-05,44.11,44.26,41.99,42.24,1180500,44.11,44.26,41.99,42.24,1180500,0.0,1.0
2012-06-06,45.0,45.38,44.2701,44.56,700200,45.0,45.38,44.2701,44.56,700200,0.0,1.0
2012-06-07,49.5,50.525,47.12,47.89,2573200,49.5,50.525,47.12,47.89,2573200,0.0,1.0
2012-06-08,48.92,49.64,48.5,48.69,717600,48.92,49.64,48.5,48.69,717600,0.0,1.0
2012-06-11,47.77,49.62,47.77,49.54,550300,47.77,49.62,47.77,49.54,550300,0.0,1.0
2012-06-12,48.86,48.96,47.61,48.04,501200,48.86,48.96,47.61,48.04,501200,0.0,1.0
2012-06-13,48.62,49.54,48.58,48.67,445600,48.62,49.54,48.58,48.67,445600,0.0,1.0
2012-06-14,49.98,50.31,49.282,50.02,587600,49.98,50.31,49.282,50.02,587600,0.0,1.0
2012-06-15,50.5,50.75,49.95,49.97,572600,50.5,50.75,49.95,49.97,572600,0.0,1.0
2012-06-18,50.6,51.18,49.88,50.16,512300,50.6,51.18,49.88,50.16,512300,0.0,1.0
2012-06-19,51.41,51.6,50.9,50.9,729400,51.41,51.6,50.9,50.9,729400,0.0,1.0
2012-06-20,52.25,52.57,51.4,51.4,636800,52.25,52.57,51.4,51.4,636800,0.0,1.0
2012-06-21,51.78,52.76,51.62,52.25,639500,51.78,52.76,51.62,52.25,639500,0.0,1.0
2012-06-22,52.71,52.79,51.93,52.1,602800,52.71,52.79,51.93,52.1,602800,0.0,1.0
2012-06-25,52.55,52.8,51.96,52.32,484300,52.55,52.8,51.96,52.32,484300,0.0,1.0
2012-06-26,52.61,53.06,52.43,52.92,575100,52.61,53.06,52.43,52.92,575100,0.0,1.0
2012-06-27,54.0,54.12,52.8,52.84,688500,54.0,54.12,52.8,52.84,688500,0.0,1.0
2012-06-28,54.18,54.27,52.94,52.94,371500,54.18,54.27,52.94,52.94,371500,0.0,1.0
2012-06-29,55.02,55.295,54.35,55.0,516300,55.02,55.295,54.35,55.0,516300,0.0,1.0
2012-07-02,55.99,56.05,55.11,55.18,636400,55.99,56.05,55.11,55.18,636400,0.0,1.0
2012-07-03,56.54,56.63,55.83,55.83,303200,56.54,56.63,55.83,55.83,303200,0.0,1.0
2012-07-05,56.69,57.3,56.22,56.59,563400,56.69,57.3,56.22,56.59,563400,0.0,1.0
2012-07-06,55.93,56.62,55.765,56.09,507300,55.93,56.62,55.765,56.09,507300,0.0,1.0
2012-07-09,55.48,56.11,55.23,55.97,652200,55.48,56.11,55.23,55.97,652200,0.0,1.0
2012-07-10,55.62,56.45,55.15,55.79,431400,55.62,56.45,55.15,55.79,431400,0.0,1.0
2012-07-11,56.27,56.37,55.7,55.82,354900,56.27,56.37,55.7,55.82,354900,0.0,1.0
2012-07-12,55.58,55.93,55.16,55.77,449200,55.58,55.93,55.16,55.77,449200,0.0,1.0
2012-07-13,56.68,56.93,55.69,56.22,423000,56.68,56.93,55.69,56.22,423000,0.0,1.0
2012-07-16,56.28,56.75,56.22,56.38,432100,56.28,56.75,56.22,56.38,432100,0.0,1.0
2012-07-17,56.75,56.98,56.22,56.61,284900,56.75,56.98,56.22,56.61,284900,0.0,1.0
2012-07-18,56.56,56.96,56.1,56.39,597500,56.56,56.96,56.1,56.39,597500,0.0,1.0
2012-07-19,57.04,57.56,56.62,56.96,363900,57.04,57.56,56.62,56.96,363900,0.0,1.0
2012-07-20,56.41,56.94,55.95,56.71,323600,56.41,56.94,55.95,56.71,323600,0.0,1.0
2012-07-23,55.38,55.81,54.89,55.36,374100,55.38,55.81,54.89,55.36,374100,0.0,1.0
2012-07-24,54.59,55.59,54.29,55.5,508600,54.59,55.59,54.29,55.5,508600,0.0,1.0
2012-07-25,55.21,55.4,54.312,54.89,511900,55.21,55.4,54.312,54.89,511900,0.0,1.0
2012-07-26,55.83,57.5,55.51,56.04,417200,55.83,57.5,55.51,56.04,417200,0.0,1.0
2012-07-27,56.6,57.0,55.51,56.11,315300,56.6,57.0,55.51,56.11,315300,0.0,1.0
2012-07-30,56.14,57.1,55.71,56.61,221200,56.14,57.1,55.71,56.61,221200,0.0,1.0
2012-07-31,56.45,57.21,55.59,55.9,298000,56.45,57.21,55.59,55.9,298000,0.0,1.0
2012-08-01,55.33,56.82,55.24,56.55,248800,55.33,56.82,55.24,56.55,248800,0.0,1.0
2012-08-02,55.09,55.9099,54.29,54.64,256100,55.09,55.9099,54.29,54.64,256100,0.0,1.0
2012-08-03,55.55,55.836,55.1,55.1,472500,55.55,55.836,55.1,55.1,472500,0.0,1.0
2012-08-06,54.9,55.75,54.78,55.53,394700,54.9,55.75,54.78,55.53,394700,0.0,1.0
2012-08-07,55.37,56.26,54.798,55.07,313200,55.37,56.26,54.798,55.07,313200,0.0,1.0
2012-08-08,55.58,55.91,54.54,55.31,399700,55.58,55.91,54.54,55.31,399700,0.0,1.0
2012-08-09,56.27,56.755,55.2,55.6,231300,56.27,56.755,55.2,55.6,231300,0.0,1.0
2012-08-10,56.52,56.57,55.83,56.04,205200,56.52,56.57,55.83,56.04,205200,0.0,1.0
2012-08-13,56.87,56.89,55.76,56.61,364600,56.87,56.89,55.76,56.61,364600,0.0,1.0
2012-08-14,56.55,57.97,56.45,56.96,440600,56.55,57.97,56.45,56.96,440600,0.0,1.0
2012-08-15,57.38,57.46,56.37,56.56,563400,57.38,57.46,56.37,56.56,563400,0.0,1.0
2012-08-16,53.23,56.62,52.5,56.0,1816000,53.23,56.62,52.5,56.0,1816000,0.0,1.0
2012-08-17,52.16,53.27,52.01,52.87,643100,52.16,53.27,52.01,52.87,643100,0.0,1.0
2012-08-20,52.7,53.05,51.91,51.91,496700,52.7,53.05,51.91,51.91,496700,0.0,1.0
2012-08-21,52.47,53.71,52.25,52.65,439600,52.47,53.71,52.25,52.65,439600,0.0,1.0
2012-08-22,52.44,52.85,52.25,52.46,346700,52.44,52.85,52.25,52.46,346700,0.0,1.0
2012-08-23,52.25,52.74,52.09,52.31,334600,52.25,52.74,52.09,52.31,334600,0.0,1.0
2012-08-24,52.23,52.43,52.01,52.01,308500,52.23,52.43,52.01,52.01,308500,0.0,1.0
2012-08-27,52.33,52.74,52.05,52.27,328100,52.33,52.74,52.05,52.27,328100,0.0,1.0
2012-08-28,52.36,52.77,52.2,52.25,181100,52.36,52.77,52.2,52.25,181100,0.0,1.0
2012-08-29,52.68,52.9977,52.2137,52.36,137200,52.68,52.9977,52.2137,52.36,137200,0.0,1.0
2012-08-30,52.04,52.61,52.01,52.34,390100,52.04,52.61,52.01,52.34,390100,0.0,1.0
2012-08-31,53.39,53.52,52.27,52.27,422100,53.39,53.52,52.27,52.27,422100,0.0,1.0
2012-09-04,53.43,53.63,52.53,53.43,353900,53.43,53.63,52.53,53.43,353900,0.0,1.0
2012-09-05,52.73,53.65,52.68,53.44,704000,52.73,53.65,52.68,53.44,704000,0.0,1.0
2012-09-06,53.8,54.395,53.016,53.07,506400,53.8,54.395,53.016,53.07,506400,0.0,1.0
2012-09-07,54.49,54.55,53.72,54.08,209100,54.49,54.55,53.72,54.08,209100,0.0,1.0
2012-09-10,54.19,55.19,53.8401,54.28,282000,54.19,55.19,53.8401,54.28,282000,0.0,1.0
2012-09-11,54.57,54.94,53.87,54.13,540400,54.57,54.94,53.87,54.13,540400,0.0,1.0
2012-09-12,55.02,55.06,54.22,54.51,210200,55.02,55.06,54.22,54.51,210200,0.0,1.0
2012-09-13,55.68,55.98,54.55,54.89,250500,55.68,55.98,54.55,54.89,250500,0.0,1.0
2012-09-14,56.23,56.24,55.66,55.9,248100,56.23,56.24,55.66,55.9,248100,0.0,1.0
2012-09-17,55.68,56.2,55.42,55.91,295100,55.68,56.2,55.42,55.91,295100,0.0,1.0
2012-09-18,55.42,55.81,55.2402,55.68,200300,55.42,55.81,55.2402,55.68,200300,0.0,1.0
2012-09-19,55.08,55.4,54.79,55.4,240200,55.08,55.4,54.79,55.4,240200,0.0,1.0
2012-09-20,54.98,55.23,54.33,54.71,192300,54.98,55.23,54.33,54.71,192300,0.0,1.0
2012-09-21,54.23,55.39,54.23,55.39,394100,54.23,55.39,54.23,55.39,394100,0.0,1.0
2012-09-24,54.13,54.57,53.75,54.08,325100,54.13,54.57,53.75,54.08,325100,0.0,1.0
2012-09-25,53.21,54.49,53.17,54.29,265500,53.21,54.49,53.17,54.29,265500,0.0,1.0
2012-09-26,51.38,52.33,50.79,52.11,605100,51.38,52.33,50.79,52.11,605100,0.0,1.0
2012-09-27,51.5,51.76,50.8899,51.43,412800,51.5,51.76,50.8899,51.43,412800,0.0,1.0
2012-09-28,51.79,52.21,51.04,51.42,763300,51.79,52.21,51.04,51.42,763300,0.0,1.0
2012-10-01,52.38,53.14,51.8927,52.2,444600,52.38,53.14,51.8927,52.2,444600,0.0,1.0
2012-10-02,52.31,52.715,51.97,52.48,215300,52.31,52.715,51.97,52.48,215300,0.0,1.0
2012-10-03,52.08,52.71,51.98,52.42,143300,52.08,52.71,51.98,52.42,143300,0.0,1.0
2012-10-04,50.04,51.04,49.76,51.03,704700,50.04,51.04,49.76,51.03,704700,0.0,1.0
2012-10-05,51.01,51.99,50.09,50.89,716600,51.01,51.99,50.09,50.89,716600,0.0,1.0
2012-10-08,49.69,50.75,49.29,50.75,696300,49.69,50.75,49.29,50.75,696300,0.0,1.0
2012-10-09,49.26,50.07,49.2,49.64,422000,49.26,50.07,49.2,49.64,422000,0.0,1.0
2012-10-10,49.31,49.71,49.25,49.3,205700,49.31,49.71,49.25,49.3,205700,0.0,1.0
2012-10-11,49.1,49.82,49.07,49.53,276100,49.1,49.82,49.07,49.53,276100,0.0,1.0
2012-10-12,48.65,49.46,48.56,49.1,420300,48.65,49.46,48.56,49.1,420300,0.0,1.0
2012-10-15,49.1,49.69,48.77,48.77,410000,49.1,49.69,48.77,48.77,410000,0.0,1.0
2012-10-16,49.47,49.9531,49.15,49.6,284900,49.47,49.9531,49.15,49.6,284900,0.0,1.0
2012-10-17,50.13,50.18,49.32,49.86,256100,50.13,50.18,49.32,49.86,256100,0.0,1.0
2012-10-18,50.72,50.91,50.13,50.15,333200,50.72,50.91,50.13,50.15,333200,0.0,1.0
2012-10-19,49.57,50.73,49.5,50.56,234800,49.57,50.73,49.5,50.56,234800,0.0,1.0
2012-10-22,49.6,50.0,49.36,49.62,211700,49.6,50.0,49.36,49.62,211700,0.0,1.0
2012-10-23,49.47,49.92,48.92,49.12,186400,49.47,49.92,48.92,49.12,186400,0.0,1.0
2012-10-24,48.8,49.73,48.75,49.61,168900,48.8,49.73,48.75,49.61,168900,0.0,1.0
2012-10-25,49.2,49.41,48.7,49.18,227000,49.2,49.41,48.7,49.18,227000,0.0,1.0
2012-10-26,49.45,50.596,49.25,49.34,225200,49.45,50.596,49.25,49.34,225200,0.0,1.0
2012-10-31,50.43,50.91,49.31,49.31,369300,50.43,50.91,49.31,49.31,369300,0.0,1.0
2012-11-01,53.88,54.37,50.4,50.4,690800,53.88,54.37,50.4,50.4,690800,0.0,1.0
2012-11-02,53.53,54.21,53.13,54.21,316500,53.53,54.21,53.13,54.21,316500,0.0,1.0
2012-11-05,53.8,54.07,53.31,53.72,239400,53.8,54.07,53.31,53.72,239400,0.0,1.0
2012-11-06,54.36,54.79,53.66,53.88,138200,54.36,54.79,53.66,53.88,138200,0.0,1.0
2012-11-07,51.93,53.66,51.59,53.66,283500,51.93,53.66,51.59,53.66,283500,0.0,1.0
2012-11-08,51.18,52.09,51.18,51.73,170200,51.18,52.09,51.18,51.73,170200,0.0,1.0
2012-11-09,51.57,52.01,50.9401,51.15,189000,51.57,52.01,50.9401,51.15,189000,0.0,1.0
2012-11-12,51.37,51.95,51.19,51.95,127300,51.37,51.95,51.19,51.95,127300,0.0,1.0
2012-11-13,51.04,52.118,50.87,51.12,207800,51.04,52.118,50.87,51.12,207800,0.0,1.0
2012-11-14,50.37,51.72,50.33,50.99,201900,50.37,51.72,50.33,50.99,201900,0.0,1.0
2012-11-15,50.32,50.79,50.0218,50.37,191800,50.32,50.79,50.0218,50.37,191800,0.0,1.0
2012-11-16,50.48,50.7799,49.54,50.23,194700,50.48,50.7799,49.54,50.23,194700,0.0,1.0
2012-11-19,51.49,51.82,50.6,51.02,192700,51.49,51.82,50.6,51.02,192700,0.0,1.0
2012-11-20,51.44,51.58,51.08,51.37,162600,51.44,51.58,51.08,51.37,162600,0.0,1.0
2012-11-21,51.74,51.7499,51.205,51.54,120600,51.74,51.7499,51.205,51.54,120600,0.0,1.0
2012-11-23,52.2,52.2,51.6,51.92,78200,52.2,52.2,51.6,51.92,78200,0.0,1.0
2012-11-26,52.24,52.32,51.64,52.07,145800,52.24,52.32,51.64,52.07,145800,0.0,1.0
2012-11-27,52.02,52.65,51.69,52.08,159500,52.02,52.65,51.69,52.08,159500,0.0,1.0
2012-11-28,52.71,52.91,51.641,52.23,206300,52.71,52.91,51.641,52.23,206300,0.0,1.0
2012-11-29,52.95,53.24,52.6,52.83,192900,52.95,53.24,52.6,52.83,192900,0.0,1.0
2012-11-30,51.15,53.01,51.15,52.97,798700,51.15,53.01,51.15,52.97,798700,0.0,1.0
2012-12-03,51.44,51.63,50.96,51.48,303500,51.44,51.63,50.96,51.48,303500,0.0,1.0
2012-12-04,52.16,52.37,51.28,51.38,188100,52.16,52.37,51.28,51.38,188100,0.0,1.0
2012-12-05,52.6,53.09,52.07,52.19,220200,52.6,53.09,52.07,52.19,220200,0.0,1.0
2012-12-06,52.97,53.0,51.8,52.44,293900,52.97,53.0,51.8,52.44,293900,0.0,1.0
2012-12-07,53.35,53.93,52.94,53.09,220100,53.35,53.93,52.94,53.09,220100,0.0,1.0
2012-12-10,53.54,53.61,53.02,53.3,210500,53.54,53.61,53.02,53.3,210500,0.0,1.0
2012-12-11,54.25,54.59,53.21,53.7,262600,54.25,54.59,53.21,53.7,262600,0.0,1.0
2012-12-12,53.97,54.54,53.88,54.49,218900,53.97,54.54,53.88,54.49,218900,0.0,1.0
2012-12-13,54.06,54.45,53.61,54.09,225600,54.06,54.45,53.61,54.09,225600,0.0,1.0
2012-12-14,54.38,54.48,53.61,54.45,165500,54.38,54.48,53.61,54.45,165500,0.0,1.0
2012-12-17,55.05,55.19,54.39,54.42,259500,55.05,55.19,54.39,54.42,259500,0.0,1.0
2012-12-18,56.4,56.41,54.9,55.09,290600,56.4,56.41,54.9,55.09,290600,0.0,1.0
2012-12-19,56.36,57.07,56.0,56.5,407300,56.36,57.07,56.0,56.5,407300,0.0,1.0
2012-12-20,55.15,56.22,54.78,56.22,502500,55.15,56.22,54.78,56.22,502500,0.0,1.0
2012-12-21,54.93,55.1,54.18,54.18,853800,54.93,55.1,54.18,54.18,853800,0.0,1.0
2012-12-24,54.94,55.06,54.55,54.58,97800,54.94,55.06,54.55,54.58,97800,0.0,1.0
2012-12-26,54.22,54.97,54.205,54.95,90100,54.22,54.97,54.205,54.95,90100,0.0,1.0
2012-12-27,54.34,54.54,52.94,54.43,336600,54.34,54.54,52.94,54.43,336600,0.0,1.0
2012-12-28,53.63,54.83,53.62,54.12,163300,53.63,54.83,53.62,54.12,163300,0.0,1.0
2012-12-31,55.03,55.03,53.67,53.69,285900,55.03,55.03,53.67,53.69,285900,0.0,1.0
2013-01-02,56.85,57.03,55.03,55.05,290100,56.85,57.03,55.03,55.05,290100,0.0,1.0
2013-01-03,56.36,56.89,56.21,56.86,250900,56.36,56.89,56.21,56.86,250900,0.0,1.0
2013-01-04,56.56,56.75,55.94,56.66,109600,56.56,56.75,55.94,56.66,109600,0.0,1.0
2013-01-07,57.11,57.36,55.89,56.17,236300,57.11,57.36,55.89,56.17,236300,0.0,1.0
2013-01-08,57.24,57.32,56.535,57.17,234300,57.24,57.32,56.535,57.17,234300,0.0,1.0
2013-01-09,57.52,58.38,57.28,57.37,290600,57.52,58.38,57.28,57.37,290600,0.0,1.0
2013-01-10,55.89,56.61,54.78,56.59,408900,55.89,56.61,54.78,56.59,408900,0.0,1.0
2013-01-11,57.01,57.01,55.29,55.64,319800,57.01,57.01,55.29,55.64,319800,0.0,1.0
2013-01-14,56.77,57.42,56.5,56.99,271000,56.77,57.42,56.5,56.99,271000,0.0,1.0
2013-01-15,56.73,56.79,56.19,56.64,174800,56.73,56.79,56.19,56.64,174800,0.0,1.0
2013-01-16,57.0,57.28,56.62,56.76,242500,57.0,57.28,56.62,56.76,242500,0.0,1.0
2013-01-17,57.31,57.41,57.1301,57.28,110900,57.31,57.41,57.1301,57.28,110900,0.0,1.0
2013-01-18,58.22,58.3,57.25,57.44,367400,58.22,58.3,57.25,57.44,367400,0.0,1.0
2013-01-22,58.04,58.49,57.76,58.3,297200,58.04,58.49,57.76,58.3,297200,0.0,1.0
2013-01-23,57.3,58.0,57.28,58.0,210700,57.3,58.0,57.28,58.0,210700,0.0,1.0
2013-01-24,57.99,58.035,57.1182,57.24,324200,57.99,58.035,57.1182,57.24,324200,0.0,1.0
2013-01-25,57.27,58.23,56.73,58.17,435300,57.27,58.23,56.73,58.17,435300,0.0,1.0
2013-01-28,57.17,57.7,56.98,57.2,531500,57.17,57.7,56.98,57.2,531500,0.0,1.0
2013-01-29,56.07,57.1,55.87,57.06,532700,56.07,57.1,55.87,57.06,532700,0.0,1.0
2013-01-30,55.27,56.53,54.96,55.87,527300,55.27,56.53,54.96,55.87,527300,0.0,1.0
2013-01-31,53.63,55.34,53.61,53.8,944400,53.63,55.34,53.61,53.8,944400,0.0,1.0
2013-02-01,54.77,54.91,53.63,53.85,368500,54.77,54.91,53.63,53.85,368500,0.0,1.0
2013-02-04,52.73,54.6,52.68,54.16,352200,52.73,54.6,52.68,54.16,352200,0.0,1.0
2013-02-05,53.34,53.4999,52.94,53.04,304600,53.34,53.4999,52.94,53.04,304600,0.0,1.0
2013-02-06,53.68,53.69,53.0,53.0,299500,53.68,53.69,53.0,53.0,299500,0.0,1.0
2013-02-07,53.45,53.79,53.36,53.65,213500,53.45,53.79,53.36,53.65,213500,0.0,1.0
2013-02-08,53.76,53.85,53.5001,53.64,287700,53.76,53.85,53.5001,53.64,287700,0.0,1.0
2013-02-11,52.89,53.79,52.86,53.79,292600,52.89,53.79,52.86,53.79,292600,0.0,1.0
2013-02-12,53.35,53.47,52.77,52.94,304200,53.35,53.47,52.77,52.94,304200,0.0,1.0
2013-02-13,53.09,53.67,52.74,53.33,162800,53.09,53.67,52.74,53.33,162800,0.0,1.0
2013-02-14,52.75,53.36,52.67,52.92,201300,52.75,53.36,52.67,52.92,201300,0.0,1.0
2013-02-15,52.79,53.01,52.27,52.83,321700,52.79,53.01,52.27,52.83,321700,0.0,1.0
2013-02-19,53.01,53.04,52.73,53.0,466400,53.01,53.04,52.73,53.0,466400,0.0,1.0
2013-02-20,52.9,53.295,52.8,53.1,316400,52.9,53.295,52.8,53.1,316400,0.0,1.0
2013-02-21,50.3,52.8684,50.25,52.37,699400,50.3,52.8684,50.25,52.37,699400,0.0,1.0
2013-02-22,50.68,51.0764,50.02,50.5,391700,50.68,51.0764,50.02,50.5,391700,0.0,1.0
2013-02-25,50.49,51.58,50.47,50.97,333700,50.49,51.58,50.47,50.97,333700,0.0,1.0
2013-02-26,50.28,50.78,50.15,50.74,233100,50.28,50.78,50.15,50.74,233100,0.0,1.0
2013-02-27,51.1,51.53,50.23,50.28,158400,51.1,51.53,50.23,50.28,158400,0.0,1.0
2013-02-28,50.75,51.43,50.42,51.01,183700,50.75,51.43,50.42,51.01,183700,0.0,1.0
2013-03-01,50.79,50.998,49.98,50.38,222800,50.79,50.998,49.98,50.38,222800,0.0,1.0
2013-03-04,51.24,51.5,50.35,50.35,293600,51.24,51.5,50.35,50.35,293600,0.0,1.0
2013-03-05,52.15,52.49,51.51,51.51,332000,52.15,52.49,51.51,51.51,332000,0.0,1.0
2013-03-06,52.49,52.52,51.93,52.33,303400,52.49,52.52,51.93,52.33,303400,0.0,1.0
2013-03-07,53.07,53.13,52.275,52.48,175400,53.07,53.13,52.275,52.48,175400,0.0,1.0
2013-03-08,53.69,53.8,53.11,53.43,247100,53.69,53.8,53.11,53.43,247100,0.0,1.0
2013-03-11,52.93,53.78,52.79,53.67,167900,52.93,53.78,52.79,53.67,167900,0.0,1.0
2013-03-12,52.76,53.01,52.32,52.76,299900,52.76,53.01,52.32,52.76,299900,0.0,1.0
2013-03-13,53.5,53.6,52.5,52.74,326400,53.5,53.6,52.5,52.74,326400,0.0,1.0
2013-03-14,54.91,54.93,53.74,53.74,340600,54.91,54.93,53.74,53.74,340600,0.0,1.0
2013-03-15,55.86,55.86,54.74,54.96,549000,55.86,55.86,54.74,54.96,549000,0.0,1.0
2013-03-18,55.86,56.21,54.81,54.93,342200,55.86,56.21,54.81,54.93,342200,0.0,1.0
2013-03-19,56.02,56.26,55.61,55.88,533000,56.02,56.26,55.61,55.88,533000,0.0,1.0
2013-03-20,56.53,56.58,55.94,56.19,434300,56.53,56.58,55.94,56.19,434300,0.0,1.0
2013-03-21,56.12,56.75,56.0,56.03,194200,56.12,56.75,56.0,56.03,194200,0.0,1.0
2013-03-22,55.89,56.58,55.78,56.3,356400,55.89,56.58,55.78,56.3,356400,0.0,1.0
2013-03-25,55.94,56.23,55.56,55.96,396800,55.94,56.23,55.56,55.96,396800,0.0,1.0
2013-03-26,56.01,56.64,55.71,56.19,553200,56.01,56.64,55.71,56.19,553200,0.0,1.0
2013-03-27,56.88,56.98,55.33,55.76,304400,56.88,56.98,55.33,55.76,304400,0.0,1.0
2013-03-28,57.87,57.95,56.4101,57.0,353600,57.87,57.95,56.4101,57.0,353600,0.0,1.0
2013-04-01,57.47,58.09,56.72,57.73,554800,57.47,58.09,56.72,57.73,554800,0.0,1.0
2013-04-02,56.76,57.88,56.505,57.66,347000,56.76,57.88,56.505,57.66,347000,0.0,1.0
2013-04-03,56.08,57.06,55.72,56.72,377100,56.08,57.06,55.72,56.72,377100,0.0,1.0
2013-04-04,55.32,56.175,55.14,56.16,621600,55.32,56.175,55.14,56.16,621600,0.0,1.0
2013-04-05,55.1,55.66,54.36,54.73,310100,55.1,55.66,54.36,54.73,310100,0.0,1.0
2013-04-08,55.72,55.72,54.73,55.13,337100,55.72,55.72,54.73,55.13,337100,0.0,1.0
2013-04-09,55.83,56.09,55.38,55.72,457500,55.83,56.09,55.38,55.72,457500,0.0,1.0
2013-04-10,56.9,57.11,55.81,55.81,343900,56.9,57.11,55.81,55.81,343900,0.0,1.0
2013-04-11,56.94,57.26,56.7,56.75,190600,56.94,57.26,56.7,56.75,190600,0.0,1.0
2013-04-12,56.33,56.7499,55.75,56.36,335200,56.33,56.7499,55.75,56.36,335200,0.0,1.0
2013-04-15,55.72,56.24,55.4,55.79,406100,55.72,56.24,55.4,55.79,406100,0.0,1.0
2013-04-16,55.99,56.16,55.51,56.06,380700,55.99,56.16,55.51,56.06,380700,0.0,1.0
2013-04-17,55.35,55.6,54.43,55.39,557600,55.35,55.6,54.43,55.39,557600,0.0,1.0
2013-04-18,55.15,55.65,54.99,55.49,276500,55.15,55.65,54.99,55.49,276500,0.0,1.0
2013-04-19,55.01,55.22,54.59,55.22,306000,55.01,55.22,54.59,55.22,306000,0.0,1.0
2013-04-22,55.98,56.18,54.83,55.16,338900,55.98,56.18,54.83,55.16,338900,0.0,1.0
2013-04-23,56.63,56.76,55.93,56.19,156700,56.63,56.76,55.93,56.19,156700,0.0,1.0
2013-04-24,56.91,57.15,56.43,56.43,303600,56.91,57.15,56.43,56.43,303600,0.0,1.0
2013-04-25,56.98,57.31,56.51,56.91,396600,56.98,57.31,56.51,56.91,396600,0.0,1.0
2013-04-26,57.0,57.2,56.24,56.87,148300,57.0,57.2,56.24,56.87,148300,0.0,1.0
2013-04-29,58.09,58.18,56.78,57.11,440200,58.09,58.18,56.78,57.11,440200,0.0,1.0
2013-04-30,58.49,58.49,57.71,58.11,281100,58.49,58.49,57.71,58.11,281100,0.0,1.0
2013-05-01,57.25,58.43,57.25,58.14,727700,57.25,58.43,57.25,58.14,727700,0.0,1.0
2013-05-02,57.9,58.06,54.05,54.05,693000,57.9,58.06,54.05,54.05,693000,0.0,1.0
2013-05-03,61.26,61.84,57.78,58.0,932100,61.26,61.84,57.78,58.0,932100,0.0,1.0
2013-05-06,60.19,61.35,59.9,61.3,323300,60.19,61.35,59.9,61.3,323300,0.0,1.0
2013-05-07,59.97,60.7,59.65,60.0,534700,59.97,60.7,59.65,60.0,534700,0.0,1.0
2013-05-08,61.51,61.51,59.61,60.0,552100,61.51,61.51,59.61,60.0,552100,0.0,1.0
2013-05-09,60.82,62.58,60.65,62.29,285800,60.82,62.58,60.65,62.29,285800,0.0,1.0
2013-05-10,60.61,61.16,60.19,61.05,562600,60.61,61.16,60.19,61.05,562600,0.0,1.0
2013-05-13,60.4,60.95,60.19,60.44,484200,60.4,60.95,60.19,60.44,484200,0.0,1.0
2013-05-14,60.92,60.93,60.37,60.39,234700,60.92,60.93,60.37,60.39,234700,0.0,1.0
2013-05-15,61.52,61.67,60.55,60.93,253200,61.52,61.67,60.55,60.93,253200,0.0,1.0
2013-05-16,61.67,62.47,61.08,61.52,352700,61.67,62.47,61.08,61.52,352700,0.0,1.0
2013-05-17,63.27,63.29,61.44,61.77,478600,63.27,63.29,61.44,61.77,478600,0.0,1.0
2013-05-20,64.51,65.1,63.06,63.25,564200,64.51,65.1,63.06,63.25,564200,0.0,1.0
2013-05-21,64.2,64.83,63.65,64.51,259900,64.2,64.83,63.65,64.51,259900,0.0,1.0
2013-05-22,62.88,64.65,62.6,64.12,459900,62.88,64.65,62.6,64.12,459900,0.0,1.0
2013-05-23,63.65,63.79,62.09,62.16,307500,63.65,63.79,62.09,62.16,307500,0.0,1.0
2013-05-24,63.45,63.47,62.815,63.41,314300,63.45,63.47,62.815,63.41,314300,0.0,1.0
2013-05-28,63.86,64.9,63.55,64.01,310200,63.86,64.9,63.55,64.01,310200,0.0,1.0
2013-05-29,63.6,63.9,62.74,63.69,114400,63.6,63.9,62.74,63.69,114400,0.0,1.0
2013-05-30,64.14,64.45,63.66,63.67,157000,64.14,64.45,63.66,63.67,157000,0.0,1.0
2013-05-31,64.14,65.0,63.76,63.76,240200,64.14,65.0,63.76,63.76,240200,0.0,1.0
2013-06-03,64.72,64.94,63.8,64.25,408800,64.72,64.94,63.8,64.25,408800,0.0,1.0
2013-06-04,64.65,64.89,63.72,64.56,470500,64.65,64.89,63.72,64.56,470500,0.0,1.0
2013-06-05,64.22,64.78,64.01,64.4,287300,64.22,64.78,64.01,64.4,287300,0.0,1.0
2013-06-06,64.45,64.57,63.87,64.21,305200,64.45,64.57,63.87,64.21,305200,0.0,1.0
2013-06-07,65.04,65.2,64.3,64.87,172700,65.04,65.2,64.3,64.87,172700,0.0,1.0
2013-06-10,64.72,65.52,64.43,65.25,300300,64.72,65.52,64.43,65.25,300300,0.0,1.0
2013-06-11,64.02,64.66,62.89,64.3,417100,64.02,64.66,62.89,64.3,417100,0.0,1.0
2013-06-12,62.85,64.4,62.555,64.29,309700,62.85,64.4,62.555,64.29,309700,0.0,1.0
2013-06-13,64.3,64.55,62.91,62.95,213100,64.3,64.55,62.91,62.95,213100,0.0,1.0
2013-06-14,62.71,64.79,62.3,64.35,473700,62.71,64.79,62.3,64.35,473700,0.0,1.0
2013-06-17,63.15,63.5,62.55,63.21,237200,63.15,63.5,62.55,63.21,237200,0.0,1.0
2013-06-18,62.6,63.44,62.58,63.17,238700,62.6,63.44,62.58,63.17,238700,0.0,1.0
2013-06-19,62.21,62.84,62.07,62.47,229600,62.21,62.84,62.07,62.47,229600,0.0,1.0
2013-06-20,60.94,61.7775,60.64,61.5,404800,60.94,61.7775,60.64,61.5,404800,0.0,1.0
2013-06-21,61.41,61.53,60.16,61.09,373000,61.41,61.53,60.16,61.09,373000,0.0,1.0
2013-06-24,60.92,61.349,60.39,60.86,322200,60.92,61.349,60.39,60.86,322200,0.0,1.0
2013-06-25,61.11,61.32,60.69,61.21,332000,61.11,61.32,60.69,61.21,332000,0.0,1.0
2013-06-26,62.25,62.38,60.84,61.61,405500,62.25,62.38,60.84,61.61,405500,0.0,1.0
2013-06-27,62.33,62.865,61.89,62.0,476000,62.33,62.865,61.89,62.0,476000,0.0,1.0
2013-06-28,63.49,64.01,61.89,61.89,454900,63.49,64.01,61.89,61.89,454900,0.0,1.0
2013-07-01,64.24,64.98,63.6,64.14,350900,64.24,64.98,63.6,64.14,350900,0.0,1.0
2013-07-02,61.3,63.6,60.68,63.45,774800,61.3,63.6,60.68,63.45,774800,0.0,1.0
2013-07-03,61.35,61.86,60.52,61.71,274800,61.35,61.86,60.52,61.71,274800,0.0,1.0
2013-07-05,62.56,62.56,61.34,62.06,105900,62.56,62.56,61.34,62.06,105900,0.0,1.0
2013-07-08,62.56,63.01,62.34,62.66,259800,62.56,63.01,62.34,62.66,259800,0.0,1.0
2013-07-09,62.79,63.3,62.61,62.75,215700,62.79,63.3,62.61,62.75,215700,0.0,1.0
2013-07-10,62.94,63.09,62.6,62.83,138300,62.94,63.09,62.6,62.83,138300,0.0,1.0
2013-07-11,63.37,63.92,62.82,63.45,245600,63.37,63.92,62.82,63.45,245600,0.0,1.0
2013-07-12,63.07,63.5825,62.68,63.16,184800,63.07,63.5825,62.68,63.16,184800,0.0,1.0
2013-07-15,63.34,63.6,62.33,63.25,319600,63.34,63.6,62.33,63.25,319600,0.0,1.0
2013-07-16,63.07,63.56,62.94,63.25,383700,63.07,63.56,62.94,63.25,383700,0.0,1.0
2013-07-17,64.13,64.27,63.05,63.06,212900,64.13,64.27,63.05,63.06,212900,0.0,1.0
2013-07-18,64.68,64.93,64.04,64.23,267400,64.68,64.93,64.04,64.23,267400,0.0,1.0
2013-07-19,64.88,64.975,64.14,64.53,158800,64.88,64.975,64.14,64.53,158800,0.0,1.0
2013-07-22,65.35,65.6,64.72,65.0,194400,65.35,65.6,64.72,65.0,194400,0.0,1.0
2013-07-23,65.49,66.15,65.32,65.32,134000,65.49,66.15,65.32,65.32,134000,0.0,1.0
2013-07-24,65.05,66.085,65.01,65.72,350200,65.05,66.085,65.01,65.72,350200,0.0,1.0
2013-07-25,66.75,66.84,64.99,64.99,200200,66.75,66.84,64.99,64.99,200200,0.0,1.0
2013-07-26,66.71,66.89,65.96,66.39,108700,66.71,66.89,65.96,66.39,108700,0.0,1.0
2013-07-29,66.78,66.87,66.1,66.62,127200,66.78,66.87,66.1,66.62,127200,0.0,1.0
2013-07-30,67.19,67.29,66.495,66.98,206400,67.19,67.29,66.495,66.98,206400,0.0,1.0
2013-07-31,66.4,67.41,66.36,67.24,277100,66.4,67.41,66.36,67.24,277100,0.0,1.0
2013-08-01,67.41,67.74,66.34,66.95,204900,67.41,67.74,66.34,66.95,204900,0.0,1.0
2013-08-02,66.98,67.39,66.84,67.39,134200,66.98,67.39,66.84,67.39,134200,0.0,1.0
2013-08-05,67.05,67.19,66.42,66.9,224300,67.05,67.19,66.42,66.9,224300,0.0,1.0
2013-08-06,67.41,67.605,66.9,66.9,147800,67.41,67.605,66.9,66.9,147800,0.0,1.0
2013-08-07,66.81,67.4,66.58,67.4,161100,66.81,67.4,66.58,67.4,161100,0.0,1.0
2013-08-08,67.15,67.63,66.6,67.63,152000,67.15,67.63,66.6,67.63,152000,0.0,1.0
2013-08-09,67.72,67.94,66.64,67.12,117400,67.72,67.94,66.64,67.12,117400,0.0,1.0
2013-08-12,68.34,68.71,67.5,67.5,139700,68.34,68.71,67.5,67.5,139700,0.0,1.0
2013-08-13,68.38,68.7,67.79,68.29,151500,68.38,68.7,67.79,68.29,151500,0.0,1.0
2013-08-14,68.75,69.618,68.2,69.01,342200,68.75,69.618,68.2,69.01,342200,0.0,1.0
2013-08-15,68.01,68.7,66.02,66.09,123720,68.01,68.7,66.02,66.09,123720,0.0,1.0
2013-08-16,68.8,68.98,67.35,67.78,138000,68.8,68.98,67.35,67.78,138000,0.0,1.0
2013-08-19,67.28,68.852,67.25,68.7,300800,67.28,68.852,67.25,68.7,300800,0.0,1.0
2013-08-20,67.79,67.9,67.01,67.27,417400,67.79,67.9,67.01,67.27,417400,0.0,1.0
2013-08-21,66.98,67.53,66.741,67.53,120000,66.98,67.53,66.741,67.53,120000,0.0,1.0
2013-08-22,68.07,68.45,67.22,67.22,104700,68.07,68.45,67.22,67.22,104700,0.0,1.0
2013-08-23,68.69,68.72,68.15,68.15,67500,68.69,68.72,68.15,68.15,67500,0.0,1.0
2013-08-26,68.75,69.196,68.13,68.63,160900,68.75,69.196,68.13,68.63,160900,0.0,1.0
2013-08-27,67.22,68.84,67.18,68.28,104300,67.22,68.84,67.18,68.28,104300,0.0,1.0
2013-08-28,67.28,67.81,67.19,67.19,139300,67.28,67.81,67.19,67.19,139300,0.0,1.0
2013-08-29,67.92,68.05,66.97,67.36,87000,67.92,68.05,66.97,67.36,87000,0.0,1.0
2013-08-30,67.4,68.285,67.036,67.98,87800,67.4,68.285,67.036,67.98,87800,0.0,1.0
2013-09-03,67.31,68.56,66.85,68.3,91800,67.31,68.56,66.85,68.3,91800,0.0,1.0
2013-09-04,67.95,68.07,66.82,67.17,689700,67.95,68.07,66.82,67.17,689700,0.0,1.0
2013-09-05,67.45,68.3,67.44,68.07,289500,67.45,68.3,67.44,68.07,289500,0.0,1.0
2013-09-06,67.32,68.01,66.75,67.73,142800,67.32,68.01,66.75,67.73,142800,0.0,1.0
2013-09-09,67.37,67.67,67.09,67.41,273900,67.37,67.67,67.09,67.41,273900,0.0,1.0
2013-09-10,68.11,68.23,67.4,67.52,232800,68.11,68.23,67.4,67.52,232800,0.0,1.0
2013-09-11,67.35,68.24,67.19,67.95,361500,67.35,68.24,67.19,67.95,361500,0.0,1.0
2013-09-12,67.32,67.5,66.58,67.17,539000,67.32,67.5,66.58,67.17,539000,0.0,1.0
2013-09-13,67.6,67.88,67.26,67.55,339200,67.6,67.88,67.26,67.55,339200,0.0,1.0
2013-09-16,68.6,68.75,67.87,68.34,209700,68.6,68.75,67.87,68.34,209700,0.0,1.0
2013-09-17,69.11,69.38,68.69,68.82,130500,69.11,69.38,68.69,68.82,130500,0.0,1.0
2013-09-18,69.48,69.67,68.97,69.19,125600,69.48,69.67,68.97,69.19,125600,0.0,1.0
2013-09-19,69.5,70.0,68.99,69.48,329300,69.5,70.0,68.99,69.48,329300,0.0,1.0
2013-09-20,69.23,69.92,69.22,69.92,193800,69.23,69.92,69.22,69.92,193800,0.0,1.0
2013-09-23,69.15,69.725,68.2325,69.25,136300,69.15,69.725,68.2325,69.25,136300,0.0,1.0
2013-09-24,69.0,69.94,68.4,69.04,166100,69.0,69.94,68.4,69.04,166100,0.0,1.0
2013-09-25,68.68,69.18,68.32,69.04,132400,68.68,69.18,68.32,69.04,132400,0.0,1.0
2013-09-26,69.02,69.02,68.16,68.89,153100,69.02,69.02,68.16,68.89,153100,0.0,1.0
2013-09-27,69.21,69.4,68.19,68.78,105200,69.21,69.4,68.19,68.78,105200,0.0,1.0
2013-09-30,69.11,69.52,68.38,68.78,109100,69.11,69.52,68.38,68.78,109100,0.0,1.0
2013-10-01,69.7,69.73,68.45,69.08,346100,69.7,69.73,68.45,69.08,346100,0.0,1.0
2013-10-02,68.9,69.71,67.94,69.22,247700,68.9,69.71,67.94,69.22,247700,0.0,1.0
2013-10-03,67.73,68.68,67.57,68.68,166400,67.73,68.68,67.57,68.68,166400,0.0,1.0
2013-10-04,68.14,68.55,67.55,67.87,117200,68.14,68.55,67.55,67.87,117200,0.0,1.0
2013-10-07,67.53,67.77,67.11,67.77,146600,67.53,67.77,67.11,67.77,146600,0.0,1.0
2013-10-08,67.31,68.08,67.01,67.68,176000,67.31,68.08,67.01,67.68,176000,0.0,1.0
2013-10-09,67.0,67.69,66.09,67.33,410700,67.0,67.69,66.09,67.33,410700,0.0,1.0
2013-10-10,67.62,68.37,67.27,67.52,193700,67.62,68.37,67.27,67.52,193700,0.0,1.0
2013-10-11,68.22,68.365,67.26,67.26,120200,68.22,68.365,67.26,67.26,120200,0.0,1.0
2013-10-14,68.37,68.5,67.58,68.06,102200,68.37,68.5,67.58,68.06,102200,0.0,1.0
2013-10-15,67.69,68.58,67.54,68.33,149700,67.69,68.58,67.54,68.33,149700,0.0,1.0
2013-10-16,67.91,68.378,67.5425,67.79,145600,67.91,68.378,67.5425,67.79,145600,0.0,1.0
2013-10-17,68.37,68.47,67.66,67.69,129600,68.37,68.47,67.66,67.69,129600,0.0,1.0
2013-10-18,69.05,69.49,68.49,68.74,171200,69.05,69.49,68.49,68.74,171200,0.0,1.0
2013-10-21,69.06,69.7,68.82,69.19,110500,69.06,69.7,68.82,69.19,110500,0.0,1.0
2013-10-22,69.45,69.72,68.952,69.1,115000,69.45,69.72,68.952,69.1,115000,0.0,1.0
2013-10-23,70.35,70.54,69.2,69.2,189400,70.35,70.54,69.2,69.2,189400,0.0,1.0
2013-10-24,70.32,70.77,70.13,70.35,141400,70.32,70.77,70.13,70.35,141400,0.0,1.0
2013-10-25,70.45,70.66,70.26,70.66,140000,70.45,70.66,70.26,70.66,140000,0.0,1.0
2013-10-28,70.85,70.99,70.26,70.42,159000,70.85,70.99,70.26,70.42,159000,0.0,1.0
2013-10-29,71.17,71.3,70.71,71.12,156300,71.17,71.3,70.71,71.12,156300,0.0,1.0
2013-10-30,70.94,72.32,70.79,71.42,548900,70.94,72.32,70.79,71.42,548900,0.0,1.0
2013-10-31,71.98,72.415,70.33,71.35,322700,71.98,72.415,70.33,71.35,322700,0.0,1.0
2013-11-01,72.15,72.45,71.12,71.97,199300,72.15,72.45,71.12,71.97,199300,0.0,1.0
2013-11-04,71.84,72.15,71.39,72.15,305900,71.84,72.15,71.39,72.15,305900,0.0,1.0
2013-11-05,71.38,71.96,71.01,71.59,169100,71.38,71.96,71.01,71.59,169100,0.0,1.0
2013-11-06,71.31,72.5199,70.5701,71.68,170700,71.31,72.5199,70.5701,71.68,170700,0.0,1.0
2013-11-07,70.98,71.92,70.53,71.37,251700,70.98,71.92,70.53,71.37,251700,0.0,1.0
2013-11-08,71.75,71.94,70.87,70.87,180400,71.75,71.94,70.87,70.87,180400,0.0,1.0
2013-11-11,71.64,71.85,71.17,71.58,106100,71.64,71.85,71.17,71.58,106100,0.0,1.0
2013-11-12,71.33,71.65,70.48,71.65,223900,71.33,71.65,70.48,71.65,223900,0.0,1.0
2013-11-13,71.91,72.0,70.8525,71.12,168600,71.91,72.0,70.8525,71.12,168600,0.0,1.0
2013-11-14,71.84,72.01,71.49,71.91,60200,71.84,72.01,71.49,71.91,60200,0.0,1.0
2013-11-15,71.72,71.85,71.294,71.83,90400,71.72,71.85,71.294,71.83,90400,0.0,1.0
2013-11-18,71.53,72.2,71.2,71.83,129200,71.53,72.2,71.2,71.83,129200,0.0,1.0
2013-11-19,71.49,72.14,70.834,71.69,195400,71.49,72.14,70.834,71.69,195400,0.0,1.0
2013-11-20,71.1,71.66,70.498,71.53,145900,71.1,71.66,70.498,71.53,145900,0.0,1.0
2013-11-21,71.76,72.03,70.645,71.1,218300,71.76,72.03,70.645,71.1,218300,0.0,1.0
2013-11-22,71.64,72.26,71.32,71.9,109800,71.64,72.26,71.32,71.9,109800,0.0,1.0
2013-11-25,71.3,71.95,70.58,71.66,148800,71.3,71.95,70.58,71.66,148800,0.0,1.0
2013-11-26,71.72,72.05,71.16,71.46,161700,71.72,72.05,71.16,71.46,161700,0.0,1.0
2013-11-27,71.74,72.7,71.6,71.67,197100,71.74,72.7,71.6,71.67,197100,0.0,1.0
2013-11-29,71.77,72.4699,71.425,71.78,137500,71.77,72.4699,71.425,71.78,137500,0.0,1.0
2013-12-02,71.94,72.01,71.1,71.67,187100,71.94,72.01,71.1,71.67,187100,0.0,1.0
2013-12-03,72.13,73.84,71.9,72.97,294200,72.13,73.84,71.9,72.97,294200,0.0,1.0
2013-12-04,72.72,72.84,71.69,72.11,273000,72.72,72.84,71.69,72.11,273000,0.0,1.0
2013-12-05,72.65,72.84,71.96,72.53,203300,72.65,72.84,71.96,72.53,203300,0.0,1.0
2013-12-06,72.95,74.04,72.84,73.5,326700,72.95,74.04,72.84,73.5,326700,0.0,1.0
2013-12-09,72.82,73.39,72.51,72.96,144700,72.82,73.39,72.51,72.96,144700,0.0,1.0
2013-12-10,72.45,72.882,71.96,72.54,203900,72.45,72.882,71.96,72.54,203900,0.0,1.0
2013-12-11,71.62,72.82,71.01,72.32,495300,71.62,72.82,71.01,72.32,495300,0.0,1.0
2013-12-12,71.49,71.95,71.445,71.46,214300,71.49,71.95,71.445,71.46,214300,0.0,1.0
2013-12-13,72.24,73.16,71.85,71.85,292300,72.24,73.16,71.85,71.85,292300,0.0,1.0
2013-12-16,72.16,72.93,71.97,72.3,258400,72.16,72.93,71.97,72.3,258400,0.0,1.0
2013-12-17,71.74,72.28,71.21,72.28,724900,71.74,72.28,71.21,72.28,724900,0.0,1.0
2013-12-18,71.45,72.3,70.74,71.92,641800,71.45,72.3,70.74,71.92,641800,0.0,1.0
2013-12-19,71.32,71.53,70.81,71.46,736200,71.32,71.53,70.81,71.46,736200,0.0,1.0
2013-12-20,72.19,72.4,71.125,71.79,588900,72.19,72.4,71.125,71.79,588900,0.0,1.0
2013-12-23,72.07,72.78,71.93,72.46,190300,72.07,72.78,71.93,72.46,190300,0.0,1.0
2013-12-24,72.6,73.05,71.89,71.92,96900,72.6,73.05,71.89,71.92,96900,0.0,1.0
2013-12-26,72.8,73.15,72.62,72.93,116500,72.8,73.15,72.62,72.93,116500,0.0,1.0
2013-12-27,72.93,73.3,72.78,73.19,105800,72.93,73.3,72.78,73.19,105800,0.0,1.0
2013-12-30,72.92,73.12,72.61,72.86,108700,72.92,73.12,72.61,72.86,108700,0.0,1.0
2013-12-31,73.22,74.265,73.08,73.08,211900,73.22,74.265,73.08,73.08,211900,0.0,1.0
2014-01-02,73.01,73.38,72.33,73.04,259800,73.01,73.38,72.33,73.04,259800,0.0,1.0
2014-01-03,73.8,74.3075,72.95,72.95,347100,73.8,74.3075,72.95,72.95,347100,0.0,1.0
2014-01-06,73.9,74.2284,73.59,74.21,260700,73.9,74.2284,73.59,74.21,260700,0.0,1.0
2014-01-07,74.14,74.76,73.9,73.9,321900,74.14,74.76,73.9,73.9,321900,0.0,1.0
2014-01-08,74.25,74.32,73.65,74.14,421800,74.25,74.32,73.65,74.14,421800,0.0,1.0
2014-01-09,77.36,77.53,74.9,75.16,916600,77.36,77.53,74.9,75.16,916600,0.0,1.0
2014-01-10,78.32,78.33,77.29,77.72,953900,78.32,78.33,77.29,77.72,953900,0.0,1.0
2014-01-13,77.98,78.6,77.71,77.99,337200,77.98,78.6,77.71,77.99,337200,0.0,1.0
2014-01-14,78.4,79.44,78.06,78.23,322000,78.4,79.44,78.06,78.23,322000,0.0,1.0
2014-01-15,78.62,79.08,78.43,78.43,202800,78.62,79.08,78.43,78.43,202800,0.0,1.0
2014-01-16,78.56,78.92,78.41,78.43,157700,78.56,78.92,78.41,78.43,157700,0.0,1.0
2014-01-17,78.74,78.77,78.15,78.33,229400,78.74,78.77,78.15,78.33,229400,0.0,1.0
2014-01-21,78.81,79.17,78.495,78.84,189800,78.81,79.17,78.495,78.84,189800,0.0,1.0
2014-01-22,79.07,79.25,78.61,78.93,432800,79.07,79.25,78.61,78.93,432800,0.0,1.0
2014-01-23,79.11,79.26,78.62,78.85,176800,79.11,79.26,78.62,78.85,176800,0.0,1.0
2014-01-24,78.53,78.97,78.21,78.64,310000,78.53,78.97,78.21,78.64,310000,0.0,1.0
2014-01-27,77.46,78.5199,77.246,78.43,213700,77.46,78.5199,77.246,78.43,213700,0.0,1.0
2014-01-28,77.4,77.61,77.2061,77.4,227700,77.4,77.61,77.2061,77.4,227700,0.0,1.0
2014-01-29,76.02,76.89,75.55,76.09,496500,76.02,76.89,75.55,76.09,496500,0.0,1.0
2014-01-30,74.4,80.0,73.84,80.0,756000,74.4,80.0,73.84,80.0,756000,0.0,1.0
2014-01-31,74.02,74.57,72.97,73.72,589900,74.02,74.57,72.97,73.72,589900,0.0,1.0
2014-02-03,72.23,74.48,71.71,74.3,496900,72.23,74.48,71.71,74.3,496900,0.0,1.0
2014-02-04,71.6,72.35,71.08,72.35,376100,71.6,72.35,71.08,72.35,376100,0.0,1.0
2014-02-05,70.63,71.51,70.01,71.51,357400,70.63,71.51,70.01,71.51,357400,0.0,1.0
2014-02-06,71.8,72.03,71.21,71.92,419400,71.8,72.03,71.21,71.92,419400,0.0,1.0
2014-02-07,71.96,72.51,71.45,71.86,271300,71.96,72.51,71.45,71.86,271300,0.0,1.0
2014-02-10,71.4,71.92,70.95,71.83,290800,71.4,71.92,70.95,71.83,290800,0.0,1.0
2014-02-11,71.31,71.645,70.75,71.45,284600,71.31,71.645,70.75,71.45,284600,0.0,1.0
2014-02-12,71.33,71.66,70.982,71.31,244600,71.33,71.66,70.982,71.31,244600,0.0,1.0
2014-02-13,72.18,72.23,70.6101,70.98,263200,72.18,72.23,70.6101,70.98,263200,0.0,1.0
2014-02-14,72.91,72.96,71.76,72.34,386400,72.91,72.96,71.76,72.34,386400,0.0,1.0
2014-02-18,73.59,74.01,72.595,72.8,333100,73.59,74.01,72.595,72.8,333100,0.0,1.0
2014-02-19,73.49,74.02,73.29,73.46,264300,73.49,74.02,73.29,73.46,264300,0.0,1.0
2014-02-20,74.44,74.57,73.0801,73.44,1355100,74.44,74.57,73.0801,73.44,1355100,0.0,1.0
2014-02-21,75.4,75.65,74.5101,74.69,660700,75.4,75.65,74.5101,74.69,660700,0.0,1.0
2014-02-24,76.36,76.54,74.805,75.65,593700,76.36,76.54,74.805,75.65,593700,0.0,1.0
2014-02-25,78.16,79.45,76.34,76.62,1077600,78.16,79.45,76.34,76.62,1077600,0.0,1.0
2014-02-26,78.75,79.42,77.69,78.22,530600,78.75,79.42,77.69,78.22,530600,0.0,1.0
2014-02-27,79.08,79.23,78.47,78.64,586300,79.08,79.23,78.47,78.64,586300,0.0,1.0
2014-02-28,78.83,79.985,78.64,79.17,526800,78.83,79.985,78.64,79.17,526800,0.0,1.0
2014-03-03,78.55,78.8,77.51,78.32,428700,78.55,78.8,77.51,78.32,428700,0.0,1.0
2014-03-04,80.31,80.77,79.16,79.35,786300,80.31,80.77,79.16,79.35,786300,0.0,1.0
2014-03-05,79.79,80.49,79.37,80.31,396600,79.79,80.49,79.37,80.31,396600,0.0,1.0
2014-03-06,78.96,80.32,77.87,79.79,593100,78.96,80.32,77.87,79.79,593100,0.0,1.0
2014-03-07,78.78,79.35,78.08,79.35,524000,78.78,79.35,78.08,79.35,524000,0.0,1.0
2014-03-10,78.38,78.88,77.64,78.6,326700,78.38,78.88,77.64,78.6,326700,0.0,1.0
2014-03-11,77.33,78.57,76.67,78.13,422100,77.33,78.57,76.67,78.13,422100,0.0,1.0
2014-03-12,76.83,77.2,75.98,77.2,372000,76.83,77.2,75.98,77.2,372000,0.0,1.0
2014-03-13,76.15,76.92,75.16,76.76,455100,76.15,76.92,75.16,76.76,455100,0.0,1.0
2014-03-14,76.09,76.69,75.03,75.78,413100,76.09,76.69,75.03,75.78,413100,0.0,1.0
2014-03-17,75.8,76.88,75.5,76.25,363000,75.8,76.88,75.5,76.25,363000,0.0,1.0
2014-03-18,77.49,78.66,76.6325,77.24,546200,77.49,78.66,76.6325,77.24,546200,0.0,1.0
2014-03-19,76.44,77.6699,75.8,77.4,352100,76.44,77.6699,75.8,77.4,352100,0.0,1.0
2014-03-20,76.28,76.69,75.64,76.36,297800,76.28,76.69,75.64,76.36,297800,0.0,1.0
2014-03-21,75.74,76.92,75.56,76.74,385200,75.74,76.92,75.56,76.74,385200,0.0,1.0
2014-03-24,75.31,75.92,74.19,75.71,449700,75.31,75.92,74.19,75.71,449700,0.0,1.0
2014-03-25,75.16,75.81,74.31,75.46,372400,75.16,75.81,74.31,75.46,372400,0.0,1.0
2014-03-26,74.63,75.92,74.62,75.65,426100,74.63,75.92,74.62,75.65,426100,0.0,1.0
2014-03-27,74.24,75.28,73.62,74.36,282400,74.24,75.28,73.62,74.36,282400,0.0,1.0
2014-03-28,73.91,74.92,73.44,74.17,339500,73.91,74.92,73.44,74.17,339500,0.0,1.0
2014-03-31,73.8,74.41,72.93,74.01,582900,73.8,74.41,72.93,74.01,582900,0.0,1.0
2014-04-01,74.06,74.11,73.41,73.76,611200,74.06,74.11,73.41,73.76,611200,0.0,1.0
2014-04-02,74.56,74.89,73.73,74.1,526800,74.56,74.89,73.73,74.1,526800,0.0,1.0
2014-04-03,71.42,71.89,68.48,68.68,1774200,71.42,71.89,68.48,68.68,1774200,0.0,1.0
2014-04-04,70.19,71.53,69.33,71.42,836300,70.19,71.53,69.33,71.42,836300,0.0,1.0
2014-04-07,69.69,70.41,69.42,70.06,563900,69.69,70.41,69.42,70.06,563900,0.0,1.0
2014-04-08,70.16,71.52,69.52,70.7,646000,70.16,71.52,69.52,70.7,646000,0.0,1.0
2014-04-09,70.35,71.04,69.56,70.17,637200,70.35,71.04,69.56,70.17,637200,0.0,1.0
2014-04-10,69.59,70.43,69.24,70.31,448700,69.59,70.43,69.24,70.31,448700,0.0,1.0
2014-04-11,69.32,69.9,68.76,69.22,472700,69.32,69.9,68.76,69.22,472700,0.0,1.0
2014-04-14,69.52,69.84,68.9,69.46,361200,69.52,69.84,68.9,69.46,361200,0.0,1.0
2014-04-15,69.74,69.99,68.76,69.64,480900,69.74,69.99,68.76,69.64,480900,0.0,1.0
2014-04-16,69.85,70.24,69.23,70.02,388900,69.85,70.24,69.23,70.02,388900,0.0,1.0
2014-04-17,69.4,69.81,68.9,69.52,479700,69.4,69.81,68.9,69.52,479700,0.0,1.0
2014-04-21,69.59,69.99,68.91,69.43,258800,69.59,69.99,68.91,69.43,258800,0.0,1.0
2014-04-22,69.76,70.105,69.08,69.65,343700,69.76,70.105,69.08,69.65,343700,0.0,1.0
2014-04-23,69.62,69.92,69.19,69.5,337000,69.62,69.92,69.19,69.5,337000,0.0,1.0
2014-04-24,69.31,69.86,69.0,69.84,297800,69.31,69.86,69.0,69.84,297800,0.0,1.0
2014-04-25,69.18,69.58,68.79,68.94,379300,69.18,69.58,68.79,68.94,379300,0.0,1.0
2014-04-28,69.05,69.84,68.7,69.18,483700,69.05,69.84,68.7,69.18,483700,0.0,1.0
2014-04-29,69.2,69.65,69.02,69.15,174900,69.2,69.65,69.02,69.15,174900,0.0,1.0
2014-04-30,69.65,69.93,68.86,69.19,284500,69.65,69.93,68.86,69.19,284500,0.0,1.0
2014-05-01,72.31,73.18,70.14,70.83,838500,72.31,73.18,70.14,70.83,838500,0.0,1.0
2014-05-02,72.78,73.69,72.7,72.7,514500,72.78,73.69,72.7,72.7,514500,0.0,1.0
2014-05-05,73.03,73.29,71.64,72.5,634700,73.03,73.29,71.64,72.5,634700,0.0,1.0
2014-05-06,71.96,72.94,71.69,72.94,234200,71.96,72.94,71.69,72.94,234200,0.0,1.0
2014-05-07,71.91,72.81,70.99,71.96,397300,71.91,72.81,70.99,71.96,397300,0.0,1.0
2014-05-08,71.71,72.38,71.23,71.75,211100,71.71,72.38,71.23,71.75,211100,0.0,1.0
2014-05-09,72.27,72.59,71.41,71.46,376200,72.27,72.59,71.41,71.46,376200,0.0,1.0
2014-05-12,72.9,74.02,72.37,72.57,446600,72.9,74.02,72.37,72.57,446600,0.0,1.0
2014-05-13,72.66,73.07,72.48,72.93,229400,72.66,73.07,72.48,72.93,229400,0.0,1.0
2014-05-14,71.89,72.96,71.59,72.54,222300,71.89,72.96,71.59,72.54,222300,0.0,1.0
2014-05-15,71.6,72.12,70.77,71.52,339600,71.6,72.12,70.77,71.52,339600,0.0,1.0
2014-05-16,71.56,71.69,70.841,71.47,212000,71.56,71.69,70.841,71.47,212000,0.0,1.0
2014-05-19,71.63,72.02,71.11,71.59,198500,71.63,72.02,71.11,71.59,198500,0.0,1.0
2014-05-20,71.27,71.68,70.61,71.61,279100,71.27,71.68,70.61,71.61,279100,0.0,1.0
2014-05-21,71.15,71.5,70.59,71.47,187500,71.15,71.5,70.59,71.47,187500,0.0,1.0
2014-05-22,71.44,71.99,70.9,71.0,171900,71.44,71.99,70.9,71.0,171900,0.0,1.0
2014-05-23,71.74,71.9,70.93,71.31,205800,71.74,71.9,70.93,71.31,205800,0.0,1.0
2014-05-27,71.86,72.56,71.77,72.1,163400,71.86,72.56,71.77,72.1,163400,0.0,1.0
2014-05-28,72.13,72.54,71.39,71.92,198500,72.13,72.54,71.39,71.92,198500,0.0,1.0
2014-05-29,71.75,72.19,71.52,72.16,93700,71.75,72.19,71.52,72.16,93700,0.0,1.0
2014-05-30,71.4,71.73,70.85,71.73,423200,71.4,71.73,70.85,71.73,423200,0.0,1.0
2014-06-02,71.36,71.99,71.01,71.78,208600,71.36,71.99,71.01,71.78,208600,0.0,1.0
2014-06-03,71.19,71.8,70.69,71.01,174300,71.19,71.8,70.69,71.01,174300,0.0,1.0
2014-06-04,71.21,71.32,70.565,71.03,136000,71.21,71.32,70.565,71.03,136000,0.0,1.0
2014-06-05,71.43,71.82,70.61,71.36,201000,71.43,71.82,70.61,71.36,201000,0.0,1.0
2014-06-06,71.72,72.15,71.67,71.75,180400,71.72,72.15,71.67,71.75,180400,0.0,1.0
2014-06-09,71.42,72.29,70.95,71.85,223300,71.42,72.29,70.95,71.85,223300,0.0,1.0
2014-06-10,71.51,71.6,70.99,71.1,156700,71.51,71.6,70.99,71.1,156700,0.0,1.0
2014-06-11,71.32,71.92,71.18,71.45,132000,71.32,71.92,71.18,71.45,132000,0.0,1.0
2014-06-12,71.21,71.32,70.33,71.32,171200,71.21,71.32,70.33,71.32,171200,0.0,1.0
2014-06-13,71.4,71.56,70.74,71.42,134800,71.4,71.56,70.74,71.42,134800,0.0,1.0
2014-06-16,71.18,71.84,71.1,71.34,145500,71.18,71.84,71.1,71.34,145500,0.0,1.0
2014-06-17,70.82,71.68,70.73,71.28,161000,70.82,71.68,70.73,71.28,161000,0.0,1.0
2014-06-18,70.98,71.14,70.05,70.82,218200,70.98,71.14,70.05,70.82,218200,0.0,1.0
2014-06-19,71.06,71.76,70.72,71.0,237700,71.06,71.76,70.72,71.0,237700,0.0,1.0
2014-06-20,70.62,71.1835,70.35,70.96,287500,70.62,71.1835,70.35,70.96,287500,0.0,1.0
2014-06-23,70.41,70.66,70.16,70.45,156400,70.41,70.66,70.16,70.45,156400,0.0,1.0
2014-06-24,69.7,70.55,69.52,70.12,214700,69.7,70.55,69.52,70.12,214700,0.0,1.0
2014-06-25,69.78,70.0,69.61,69.61,209400,69.78,70.0,69.61,69.61,209400,0.0,1.0
2014-06-26,69.03,69.87,67.0101,67.19,905500,69.03,69.87,67.0101,67.19,905500,0.0,1.0
2014-06-27,69.98,70.11,68.48,68.56,494600,69.98,70.11,68.48,68.56,494600,0.0,1.0
2014-06-30,70.21,70.36,69.4,69.7,355800,70.21,70.36,69.4,69.7,355800,0.0,1.0
2014-07-01,70.15,71.29,70.13,70.3,361000,70.15,71.29,70.13,70.3,361000,0.0,1.0
2014-07-02,69.68,70.16,69.53,69.77,296800,69.68,70.16,69.53,69.77,296800,0.0,1.0
2014-07-03,70.11,70.21,69.7,69.7,114200,70.11,70.21,69.7,69.7,114200,0.0,1.0
2014-07-07,69.65,70.03,69.07,70.0,219100,69.65,70.03,69.07,70.0,219100,0.0,1.0
2014-07-08,69.1,69.91,68.84,69.91,610000,69.1,69.91,68.84,69.91,610000,0.0,1.0
2014-07-09,69.31,69.9,69.2,69.2,233100,69.31,69.9,69.2,69.2,233100,0.0,1.0
2014-07-10,68.79,68.89,68.07,68.57,331100,68.79,68.89,68.07,68.57,331100,0.0,1.0
2014-07-11,68.65,69.21,68.63,68.68,165500,68.65,69.21,68.63,68.68,165500,0.0,1.0
2014-07-14,68.5,69.33,68.22,69.1,228800,68.5,69.33,68.22,69.1,228800,0.0,1.0
2014-07-15,68.3,69.0,68.13,68.35,232500,68.3,69.0,68.13,68.35,232500,0.0,1.0
2014-07-16,68.5,69.08,68.37,68.5,163800,68.5,69.08,68.37,68.5,163800,0.0,1.0
2014-07-17,68.3,68.9,68.0,68.44,240500,68.3,68.9,68.0,68.44,240500,0.0,1.0
2014-07-18,68.72,69.04,68.22,68.22,213400,68.72,69.04,68.22,68.22,213400,0.0,1.0
2014-07-21,68.55,68.97,68.02,68.39,216900,68.55,68.97,68.02,68.39,216900,0.0,1.0
2014-07-22,69.05,69.28,68.62,68.72,204400,69.05,69.28,68.62,68.72,204400,0.0,1.0
2014-07-23,69.63,69.84,68.99,69.21,214800,69.63,69.84,68.99,69.21,214800,0.0,1.0
2014-07-24,69.64,70.4,69.445,69.68,221800,69.64,70.4,69.445,69.68,221800,0.0,1.0
2014-07-25,69.35,69.6,69.06,69.52,185700,69.35,69.6,69.06,69.52,185700,0.0,1.0
2014-07-28,69.59,69.81,69.19,69.39,130100,69.59,69.81,69.19,69.39,130100,0.0,1.0
2014-07-29,69.15,69.85,68.84,69.85,212100,69.15,69.85,68.84,69.85,212100,0.0,1.0
2014-07-30,69.79,69.81,68.91,69.38,155400,69.79,69.81,68.91,69.38,155400,0.0,1.0
2014-07-31,68.99,69.49,68.68,69.49,197100,68.99,69.49,68.68,69.49,197100,0.0,1.0
2014-08-01,69.06,69.37,68.62,69.02,294600,69.06,69.37,68.62,69.02,294600,0.0,1.0
2014-08-04,69.14,69.43,68.35,69.29,192700,69.14,69.43,68.35,69.29,192700,0.0,1.0
2014-08-05,69.5,69.75,68.63,68.97,191100,69.5,69.75,68.63,68.97,191100,0.0,1.0
2014-08-06,69.7,69.79,68.93,69.34,323300,69.7,69.79,68.93,69.34,323300,0.0,1.0
2014-08-07,69.23,69.85,69.05,69.7,397800,69.23,69.85,69.05,69.7,397800,0.0,1.0
2014-08-08,69.63,69.85,69.27,69.27,162600,69.63,69.85,69.27,69.27,162600,0.0,1.0
2014-08-11,69.79,70.32,69.51,69.85,151200,69.79,70.32,69.51,69.85,151200,0.0,1.0
2014-08-12,69.91,70.4,69.5,69.78,112500,69.91,70.4,69.5,69.78,112500,0.0,1.0
2014-08-13,69.82,70.1,69.5101,69.85,150400,69.82,70.1,69.5101,69.85,150400,0.0,1.0
2014-08-14,70.1,70.38,69.5501,69.56,130400,70.1,70.38,69.5501,69.56,130400,0.0,1.0
2014-08-15,70.23,70.65,69.5301,70.57,304500,70.23,70.65,69.5301,70.57,304500,0.0,1.0
2014-08-18,70.3,71.04,70.22,70.52,261000,70.3,71.04,70.22,70.52,261000,0.0,1.0
2014-08-19,70.24,70.42,69.73,70.2,342300,70.24,70.42,69.73,70.2,342300,0.0,1.0
2014-08-20,70.4,70.6945,69.59,70.11,317100,70.4,70.6945,69.59,70.11,317100,0.0,1.0
2014-08-21,71.09,72.915,69.53,70.22,469100,71.09,72.915,69.53,70.22,469100,0.0,1.0
2014-08-22,71.13,71.96,70.73,71.07,334300,71.13,71.96,70.73,71.07,334300,0.0,1.0
2014-08-25,70.91,71.81,70.55,71.27,182400,70.91,71.81,70.55,71.27,182400,0.0,1.0
2014-08-26,71.23,71.62,70.88,71.21,239100,71.23,71.62,70.88,71.21,239100,0.0,1.0
2014-08-27,71.49,71.59,70.8401,71.4,110800,71.49,71.59,70.8401,71.4,110800,0.0,1.0
2014-08-28,71.47,71.72,71.0,71.47,196600,71.47,71.72,71.0,71.47,196600,0.0,1.0
2014-08-29,72.12,72.27,71.36,71.36,200100,72.12,72.27,71.36,71.36,200100,0.0,1.0
2014-09-02,72.04,72.51,71.88,72.33,178500,72.04,72.51,71.88,72.33,178500,0.0,1.0
2014-09-03,72.74,73.09,71.96,72.2,296600,72.74,73.09,71.96,72.2,296600,0.0,1.0
2014-09-04,72.35,73.29,72.25,72.92,207400,72.35,73.29,72.25,72.92,207400,0.0,1.0
2014-09-05,72.35,72.74,71.93,72.17,272800,72.35,72.74,71.93,72.17,272800,0.0,1.0
2014-09-08,73.03,73.15,72.25,72.51,244300,73.03,73.15,72.25,72.51,244300,0.0,1.0
2014-09-09,72.51,72.91,72.1475,72.91,352100,72.51,72.91,72.1475,72.91,352100,0.0,1.0
2014-09-10,72.72,72.98,72.3,72.46,154400,72.72,72.98,72.3,72.46,154400,0.0,1.0
2014-09-11,72.96,73.45,72.44,72.5,203200,72.96,73.45,72.44,72.5,203200,0.0,1.0
2014-09-12,72.42,72.861,71.98,72.79,207300,72.42,72.861,71.98,72.79,207300,0.0,1.0
2014-09-15,72.4,72.8925,71.78,72.6,224700,72.4,72.8925,71.78,72.6,224700,0.0,1.0
2014-09-16,72.6,73.08,72.21,72.41,143600,72.6,73.08,72.21,72.41,143600,0.0,1.0
2014-09-17,72.69,73.2,72.41,72.65,133200,72.69,73.2,72.41,72.65,133200,0.0,1.0
2014-09-18,72.84,72.97,72.3,72.74,153600,72.84,72.97,72.3,72.74,153600,0.0,1.0
2014-09-19,72.25,73.0,71.93,72.82,314500,72.25,73.0,71.93,72.82,314500,0.0,1.0
2014-09-22,71.76,72.12,71.33,72.12,184210,71.76,72.12,71.33,72.12,184210,0.0,1.0
2014-09-23,71.49,72.4175,71.46,71.78,206645,71.49,72.4175,71.46,71.78,206645,0.0,1.0
2014-09-24,71.47,71.94,71.025,71.59,191904,71.47,71.94,71.025,71.59,191904,0.0,1.0
2014-09-25,71.13,71.815,71.07,71.61,230990,71.13,71.815,71.07,71.61,230990,0.0,1.0
2014-09-26,71.21,71.81,70.81,71.17,174753,71.21,71.81,70.81,71.17,174753,0.0,1.0
2014-09-29,71.29,71.63,70.76,70.76,197373,71.29,71.63,70.76,70.76,197373,0.0,1.0
2014-09-30,71.27,71.78,71.06,71.29,227718,71.27,71.78,71.06,71.29,227718,0.0,1.0
2014-10-01,70.95,71.4,69.89,71.09,325452,70.95,71.4,69.89,71.09,325452,0.0,1.0
2014-10-02,70.88,71.88,70.62,70.84,272580,70.88,71.88,70.62,70.84,272580,0.0,1.0
2014-10-03,70.83,71.23,70.74,70.9,337416,70.83,71.23,70.74,70.9,337416,0.0,1.0
2014-10-06,70.72,71.1225,70.65,70.9,212530,70.72,71.1225,70.65,70.9,212530,0.0,1.0
2014-10-07,70.47,71.06,70.29,70.51,176666,70.47,71.06,70.29,70.51,176666,0.0,1.0
2014-10-08,71.19,71.26,70.255,70.49,253742,71.19,71.26,70.255,70.49,253742,0.0,1.0
2014-10-09,70.47,71.85,70.22,71.13,336004,70.47,71.85,70.22,71.13,336004,0.0,1.0
2014-10-10,69.73,71.21,69.685,70.37,239037,69.73,71.21,69.685,70.37,239037,0.0,1.0
2014-10-13,69.8,70.57,69.63,69.78,137685,69.8,70.57,69.63,69.78,137685,0.0,1.0
2014-10-14,70.26,71.19,69.97,70.27,229928,70.26,71.19,69.97,70.27,229928,0.0,1.0
2014-10-15,70.63,70.86,69.15,69.76,268896,70.63,70.86,69.15,69.76,268896,0.0,1.0
2014-10-16,70.98,71.47,69.9,69.9,234758,70.98,71.47,69.9,69.9,234758,0.0,1.0
2014-10-17,70.73,71.42,70.52,71.42,162057,70.73,71.42,70.52,71.42,162057,0.0,1.0
2014-10-20,70.65,71.0575,70.43,70.58,277690,70.65,71.0575,70.43,70.58,277690,0.0,1.0
2014-10-21,71.25,71.43,70.76,70.8,104648,71.25,71.43,70.76,70.8,104648,0.0,1.0
2014-10-22,70.99,71.49,70.87,71.29,215294,70.99,71.49,70.87,71.29,215294,0.0,1.0
2014-10-23,71.74,72.06,71.221,71.5,154653,71.74,72.06,71.221,71.5,154653,0.0,1.0
2014-10-24,71.99,72.04,71.5701,71.95,181065,71.99,72.04,71.5701,71.95,181065,0.0,1.0
2014-10-27,72.55,72.68,71.69,72.0,269119,72.55,72.68,71.69,72.0,269119,0.0,1.0
2014-10-28,74.39,74.66,72.5,72.89,233430,74.39,74.66,72.5,72.89,233430,0.0,1.0
2014-10-29,74.52,74.98,74.13,74.57,171728,74.52,74.98,74.13,74.57,171728,0.0,1.0
2014-10-30,86.32,86.72,85.9,86.0,660602,86.32,86.72,85.9,86.0,660602,0.0,1.0
2014-10-31,82.29,83.76,81.114,81.65,414853,82.29,83.76,81.114,81.65,414853,0.0,1.0
2014-11-03,83.69,84.08,81.4801,82.29,363050,83.69,84.08,81.4801,82.29,363050,0.0,1.0
2014-11-04,84.17,84.39,82.98,83.16,222002,84.17,84.39,82.98,83.16,222002,0.0,1.0
2014-11-05,83.8,84.78,83.64,84.42,271964,83.8,84.78,83.64,84.42,271964,0.0,1.0
2014-11-06,83.67,84.2,83.46,83.85,286408,83.67,84.2,83.46,83.85,286408,0.0,1.0
2014-11-07,83.43,83.56,83.179,83.49,281428,83.43,83.56,83.179,83.49,281428,0.0,1.0
2014-11-10,83.92,84.17,83.39,83.4,321198,83.92,84.17,83.39,83.4,321198,0.0,1.0
2014-11-11,85.39,85.78,84.03,84.03,184508,85.39,85.78,84.03,84.03,184508,0.0,1.0
2014-11-12,85.87,86.0,84.87,85.35,189055,85.87,86.0,84.87,85.35,189055,0.0,1.0
2014-11-13,86.32,86.72,85.9,86.0,205366,86.32,86.72,85.9,86.0,205366,0.0,1.0
2014-11-14,86.08,86.4,85.77,86.2,154497,86.08,86.4,85.77,86.2,154497,0.0,1.0
2014-11-17,85.63,86.2825,85.33,85.99,142624,85.63,86.2825,85.33,85.99,142624,0.0,1.0
2014-11-18,84.99,86.337,84.55,85.58,312208,84.99,86.337,84.55,85.58,312208,0.0,1.0
2014-11-19,85.07,85.92,84.41,85.06,132783,85.07,85.92,84.41,85.06,132783,0.0,1.0
2014-11-20,85.62,86.1,84.99,85.15,107462,85.62,86.1,84.99,85.15,107462,0.0,1.0
2014-11-21,86.25,86.61,85.95,86.47,143516,86.25,86.61,85.95,86.47,143516,0.0,1.0
2014-11-24,86.83,87.49,86.4,86.57,186221,86.83,87.49,86.4,86.57,186221,0.0,1.0
2014-11-25,87.33,87.93,87.06,87.11,157820,87.33,87.93,87.06,87.11,157820,0.0,1.0
2014-11-26,88.44,88.75,87.57,87.65,252270,88.44,88.75,87.57,87.65,252270,0.0,1.0
2014-11-28,89.19,90.11,88.64,88.64,144280,89.19,90.11,88.64,88.64,144280,0.0,1.0
2014-12-01,88.5,89.47,88.46,89.0,178383,88.5,89.47,88.46,89.0,178383,0.0,1.0
2014-12-02,89.41,89.49,88.44,88.73,157852,89.41,89.49,88.44,88.73,157852,0.0,1.0
2014-12-03,90.39,90.75,88.79,89.5,222930,90.39,90.75,88.79,89.5,222930,0.0,1.0
2014-12-04,89.87,90.94,89.53,90.5,139286,89.87,90.94,89.53,90.5,139286,0.0,1.0
2014-12-05,89.99,90.47,89.71,89.75,167649,89.99,90.47,89.71,89.75,167649,0.0,1.0
2014-12-08,89.6,91.8,89.26,89.71,167136,89.6,91.8,89.26,89.71,167136,0.0,1.0
2014-12-09,89.36,89.44,88.08,88.91,209661,89.36,89.44,88.08,88.91,209661,0.0,1.0
2014-12-10,88.32,90.27,88.29,89.31,187161,88.32,90.27,88.29,89.31,187161,0.0,1.0
2014-12-11,87.96,88.895,87.83,88.74,153192,87.96,88.895,87.83,88.74,153192,0.0,1.0
2014-12-12,85.48,86.5,84.6933,86.02,213984,85.48,86.5,84.6933,86.02,213984,0.0,1.0
2014-12-15,83.81,85.68,83.69,84.0,196083,83.81,85.68,83.69,84.0,196083,0.0,1.0
2014-12-16,83.36,85.3,83.18,83.63,285748,83.36,85.3,83.18,83.63,285748,0.0,1.0
2014-12-17,84.94,85.08,82.83,83.68,194425,84.94,85.08,82.83,83.68,194425,0.0,1.0
2014-12-18,85.93,85.98,85.001,85.62,174466,85.93,85.98,85.001,85.62,174466,0.0,1.0
2014-12-19,86.04,86.45,85.52,85.98,278254,86.04,86.45,85.52,85.98,278254,0.0,1.0
2014-12-22,87.09,87.12,85.8,86.04,93617,87.09,87.12,85.8,86.04,93617,0.0,1.0
2014-12-23,87.53,88.43,87.13,87.51,132310,87.53,88.43,87.13,87.51,132310,0.0,1.0
2014-12-24,87.76,88.53,87.38,87.74,63910,87.76,88.53,87.38,87.74,63910,0.0,1.0
2014-12-26,88.07,88.5,87.5301,88.26,69208,88.07,88.5,87.5301,88.26,69208,0.0,1.0
2014-12-29,87.45,88.1,87.27,88.1,89523,87.45,88.1,87.27,88.1,89523,0.0,1.0
2014-12-30,87.23,87.8,86.86,87.26,112353,87.23,87.8,86.86,87.26,112353,0.0,1.0
2014-12-31,86.18,87.87,86.11,87.57,86886,86.18,87.87,86.11,87.57,86886,0.0,1.0
2015-01-02,85.62,86.74,84.785,86.68,138919,85.62,86.74,84.785,86.68,138919,0.0,1.0
2015-01-05,84.59,86.17,84.41,85.18,125001,84.59,86.17,84.41,85.18,125001,0.0,1.0
2015-01-06,84.4,85.27,83.65,84.63,134259,84.4,85.27,83.65,84.63,134259,0.0,1.0
2015-01-07,86.11,86.13,84.54,85.16,134317,86.11,86.13,84.54,85.16,134317,0.0,1.0
2015-01-08,88.2,88.24,86.48,86.54,166817,88.2,88.24,86.48,86.54,166817,0.0,1.0
2015-01-09,87.74,88.8,87.54,88.14,144912,87.74,88.8,87.54,88.14,144912,0.0,1.0
2015-01-12,86.43,87.94,86.215,87.56,131376,86.43,87.94,86.215,87.56,131376,0.0,1.0
2015-01-13,88.6,89.81,87.0,87.0,222789,88.6,89.81,87.0,87.0,222789,0.0,1.0
2015-01-14,88.1,88.83,87.06,87.95,177775,88.1,88.83,87.06,87.95,177775,0.0,1.0
2015-01-15,88.44,88.83,86.97,88.25,197429,88.44,88.83,86.97,88.25,197429,0.0,1.0
2015-01-16,90.12,90.48,87.95,87.95,233683,90.12,90.48,87.95,87.95,233683,0.0,1.0
2015-01-20,89.54,90.81,89.03,90.5,355089,89.54,90.81,89.03,90.5,355089,0.0,1.0
2015-01-21,87.63,89.13,86.72,89.12,184045,87.63,89.13,86.72,89.12,184045,0.0,1.0
2015-01-22,87.96,88.2,86.68,87.65,230632,87.96,88.2,86.68,87.65,230632,0.0,1.0
2015-01-23,88.29,88.54,87.85,88.15,85001,88.29,88.54,87.85,88.15,85001,0.0,1.0
2015-01-26,88.18,88.21,87.03,88.21,195244,88.18,88.21,87.03,88.21,195244,0.0,1.0
2015-01-27,86.84,87.7,85.87,87.63,142180,86.84,87.7,85.87,87.63,142180,0.0,1.0
2015-01-28,86.88,89.31,86.37,88.55,155624,86.88,89.31,86.37,88.55,155624,0.0,1.0
2015-01-29,86.92,87.27,79.76,84.7,582589,86.92,87.27,79.76,84.7,582589,0.0,1.0
2015-01-30,84.59,86.92,84.45,86.57,274286,84.59,86.92,84.45,86.57,274286,0.0,1.0
2015-02-02,83.74,84.912,82.08,84.61,191590,83.74,84.912,82.08,84.61,191590,0.0,1.0
2015-02-03,84.97,85.06,83.765,84.17,207632,84.97,85.06,83.765,84.17,207632,0.0,1.0
2015-02-04,84.7,85.1,84.36,84.78,166482,84.7,85.1,84.36,84.78,166482,0.0,1.0
2015-02-05,85.31,85.62,84.08,85.0,193073,85.31,85.62,84.08,85.0,193073,0.0,1.0
2015-02-06,85.26,85.55,84.51,85.5,183430,85.26,85.55,84.51,85.5,183430,0.0,1.0
2015-02-09,85.01,85.5,84.63,84.84,170333,85.01,85.5,84.63,84.84,170333,0.0,1.0
2015-02-10,85.35,85.5,84.24,85.5,144730,85.35,85.5,84.24,85.5,144730,0.0,1.0
2015-02-11,85.64,85.65,84.795,85.11,190469,85.64,85.65,84.795,85.11,190469,0.0,1.0
2015-02-12,87.58,87.59,85.88,86.02,143126,87.58,87.59,85.88,86.02,143126,0.0,1.0
2015-02-13,88.0,88.15,87.34,87.64,134440,88.0,88.15,87.34,87.64,134440,0.0,1.0
2015-02-17,87.81,88.2,87.295,88.2,142036,87.81,88.2,87.295,88.2,142036,0.0,1.0
2015-02-18,87.66,87.95,86.6201,87.54,185228,87.66,87.95,86.6201,87.54,185228,0.0,1.0
2015-02-19,88.51,88.8,86.94,87.24,139808,88.51,88.8,86.94,87.24,139808,0.0,1.0
2015-02-20,89.0,89.0,87.9,88.53,98626,89.0,89.0,87.9,88.53,98626,0.0,1.0
2015-02-23,89.0,89.05,87.9,88.28,156552,89.0,89.05,87.9,88.28,156552,0.0,1.0
2015-02-24,88.17,89.145,87.2,88.92,184165,88.17,89.145,87.2,88.92,184165,0.0,1.0
2015-02-25,88.09,88.56,87.5,88.22,132735,88.09,88.56,87.5,88.22,132735,0.0,1.0
2015-02-26,87.81,88.35,87.45,87.9,142519,87.81,88.35,87.45,87.9,142519,0.0,1.0
2015-02-27,87.29,88.3,87.02,87.92,191685,87.29,88.3,87.02,87.92,191685,0.0,1.0
2015-03-02,88.85,89.12,87.45,87.6,182694,88.85,89.12,87.45,87.6,182694,0.0,1.0
2015-03-03,88.54,88.92,87.75,88.65,95697,88.54,88.92,87.75,88.65,95697,0.0,1.0
2015-03-04,87.67,88.78,87.41,88.47,116980,87.67,88.78,87.41,88.47,116980,0.0,1.0
2015-03-05,87.68,88.31,86.8,88.02,107014,87.68,88.31,86.8,88.02,107014,0.0,1.0
2015-03-06,86.8,87.32,86.04,87.2,145809,86.8,87.32,86.04,87.2,145809,0.0,1.0
2015-03-09,87.58,87.6,86.78,86.78,102703,87.58,87.6,86.78,86.78,102703,0.0,1.0
2015-03-10,85.85,87.74,85.77,87.0,80724,85.85,87.74,85.77,87.0,80724,0.0,1.0
2015-03-11,85.79,86.41,85.11,85.69,98059,85.79,86.41,85.11,85.69,98059,0.0,1.0
2015-03-12,86.94,87.17,85.77,86.15,95599,86.94,87.17,85.77,86.15,95599,0.0,1.0
2015-03-13,85.97,87.02,85.23,87.02,83324,85.97,87.02,85.23,87.02,83324,0.0,1.0
2015-03-16,86.68,87.33,86.35,86.69,144843,86.68,87.33,86.35,86.69,144843,0.0,1.0
2015-03-17,86.5,87.11,86.3,86.66,147435,86.5,87.11,86.3,86.66,147435,0.0,1.0
2015-03-18,87.78,87.965,85.84,86.52,106481,87.78,87.965,85.84,86.52,106481,0.0,1.0
2015-03-19,87.82,88.08,87.4,87.62,130809,87.82,88.08,87.4,87.62,130809,0.0,1.0
2015-03-20,89.0,89.1,88.2,88.57,247393,89.0,89.1,88.2,88.57,247393,0.0,1.0
2015-03-23,89.53,89.98,88.45,88.87,164617,89.53,89.98,88.45,88.87,164617,0.0,1.0
2015-03-24,89.67,89.87,88.7,89.32,161022,89.67,89.87,88.7,89.32,161022,0.0,1.0
2015-03-25,87.22,89.97,87.13,89.81,220294,87.22,89.97,87.13,89.81,220294,0.0,1.0
2015-03-26,87.62,87.8,86.22,86.69,124466,87.62,87.8,86.22,86.69,124466,0.0,1.0
2015-03-27,88.44,88.86,86.7301,87.58,116393,88.44,88.86,86.7301,87.58,116393,0.0,1.0
2015-03-30,90.76,92.2,89.08,89.08,235034,90.76,92.2,89.08,89.08,235034,0.0,1.0
2015-03-31,89.92,91.23,89.7,90.51,241563,89.92,91.23,89.7,90.51,241563,0.0,1.0
2015-04-01,88.99,89.75,88.6,89.62,141262,88.99,89.75,88.6,89.62,141262,0.0,1.0
2015-04-02,88.33,89.605,87.99,89.25,124253,88.33,89.605,87.99,89.25,124253,0.0,1.0
2015-04-06,88.08,88.56,87.61,88.0,137963,88.08,88.56,87.61,88.0,137963,0.0,1.0
2015-04-07,87.67,88.32,87.58,88.09,242017,87.67,88.32,87.58,88.09,242017,0.0,1.0
2015-04-08,88.34,88.68,87.47,87.64,109391,88.34,88.68,87.47,87.64,109391,0.0,1.0
2015-04-09,87.57,88.54,86.78,88.06,52853,87.57,88.54,86.78,88.06,52853,0.0,1.0
2015-04-10,87.81,88.24,87.41,87.95,59422,87.81,88.24,87.41,87.95,59422,0.0,1.0
2015-04-13,87.4,87.95,87.33,87.67,71414,87.4,87.95,87.33,87.67,71414,0.0,1.0
2015-04-14,86.86,87.44,86.4,87.44,89271,86.86,87.44,86.4,87.44,89271,0.0,1.0
2015-04-15,86.77,87.34,86.46,87.28,98472,86.77,87.34,86.46,87.28,98472,0.0,1.0
2015-04-16,86.75,86.98,85.968,86.6,112052,86.75,86.98,85.968,86.6,112052,0.0,1.0
2015-04-17,85.94,86.18,85.07,85.98,102524,85.94,86.18,85.07,85.98,102524,0.0,1.0
2015-04-20,87.33,87.4,86.06,86.17,80885,87.33,87.4,86.06,86.17,80885,0.0,1.0
2015-04-21,88.28,88.41,87.262,87.59,85695,88.28,88.41,87.262,87.59,85695,0.0,1.0
2015-04-22,88.95,90.0,87.88,88.16,202426,88.95,90.0,87.88,88.16,202426,0.0,1.0
2015-04-23,89.91,90.3,88.98,89.32,144162,89.91,90.3,88.98,89.32,144162,0.0,1.0
2015-04-24,89.1,89.92,89.0,89.81,74623,89.1,89.92,89.0,89.81,74623,0.0,1.0
2015-04-27,87.55,89.985,87.2,89.24,107751,87.55,89.985,87.2,89.24,107751,0.0,1.0
2015-04-28,88.47,89.37,86.9,87.37,147627,88.47,89.37,86.9,87.37,147627,0.0,1.0
2015-04-29,86.38,88.49,85.58,87.87,198881,86.38,88.49,85.58,87.87,198881,0.0,1.0
2015-04-30,88.24,91.72,87.42,88.99,262275,88.24,91.72,87.42,88.99,262275,0.0,1.0
2015-05-01,89.64,89.98,87.95,88.57,176004,89.64,89.98,87.95,88.57,176004,0.0,1.0
2015-05-04,89.95,90.56,89.38,89.63,159342,89.95,90.56,89.38,89.63,159342,0.0,1.0
2015-05-05,88.69,90.13,87.815,89.96,165762,88.69,90.13,87.815,89.96,165762,0.0,1.0
2015-05-06,88.26,89.07,87.78,89.07,155403,88.26,89.07,87.78,89.07,155403,0.0,1.0
2015-05-07,88.42,88.57,87.795,87.97,92647,88.42,88.57,87.795,87.97,92647,0.0,1.0
2015-05-08,89.82,90.09,88.9,89.06,137463,89.82,90.09,88.9,89.06,137463,0.0,1.0
2015-05-11,88.81,89.83,88.48,89.67,133086,88.81,89.83,88.48,89.67,133086,0.0,1.0
2015-05-12,87.31,88.18,86.95,88.18,156617,87.31,88.18,86.95,88.18,156617,0.0,1.0
2015-05-13,87.85,88.14,86.98,87.56,104971,87.85,88.14,86.98,87.56,104971,0.0,1.0
2015-05-14,88.68,88.93,87.9,88.09,94118,88.68,88.93,87.9,88.09,94118,0.0,1.0
2015-05-15,88.79,88.97,88.081,88.8,74201,88.79,88.97,88.081,88.8,74201,0.0,1.0
2015-05-18,89.15,89.442,88.55,88.79,197716,89.15,89.442,88.55,88.79,197716,0.0,1.0
2015-05-19,89.23,89.52,88.62,89.0,131740,89.23,89.52,88.62,89.0,131740,0.0,1.0
2015-05-20,89.0,89.5,88.84,89.11,177440,89.0,89.5,88.84,89.11,177440,0.0,1.0
2015-05-21,87.94,89.47,87.85,89.0,102143,87.94,89.47,87.85,89.0,102143,0.0,1.0
2015-05-22,87.0,88.33,86.85,87.73,118268,87.0,88.33,86.85,87.73,118268,0.0,1.0
2015-05-26,85.64,86.99,85.37,86.85,92101,85.64,86.99,85.37,86.85,92101,0.0,1.0
2015-05-27,86.49,86.69,85.33,85.51,77271,86.49,86.69,85.33,85.51,77271,0.0,1.0
2015-05-28,86.58,86.8,85.94,86.48,84474,86.58,86.8,85.94,86.48,84474,0.0,1.0
2015-05-29,85.62,87.03,85.28,86.59,90942,85.62,87.03,85.28,86.59,90942,0.0,1.0
2015-06-01,85.96,86.51,85.0,85.62,154031,85.96,86.51,85.0,85.62,154031,0.0,1.0
2015-06-02,85.75,86.5,84.601,85.44,58877,85.75,86.5,84.601,85.44,58877,0.0,1.0
2015-06-03,87.06,87.21,85.75,85.99,69787,87.06,87.21,85.75,85.99,69787,0.0,1.0
2015-06-04,85.02,86.9,84.72,86.54,115560,85.02,86.9,84.72,86.54,115560,0.0,1.0
2015-06-05,85.32,85.67,84.29,84.77,100909,85.32,85.67,84.29,84.77,100909,0.0,1.0
2015-06-08,84.23,85.33,84.06,85.16,60280,84.23,85.33,84.06,85.16,60280,0.0,1.0
2015-06-09,84.22,84.73,83.62,84.73,77646,84.22,84.73,83.62,84.73,77646,0.0,1.0
2015-06-10,85.94,86.01,84.25,84.47,123967,85.94,86.01,84.25,84.47,123967,0.0,1.0
2015-06-11,85.51,85.98,85.18,85.94,84352,85.51,85.98,85.18,85.94,84352,0.0,1.0
2015-06-12,85.23,85.83,84.66,85.23,87038,85.23,85.83,84.66,85.23,87038,0.0,1.0
2015-06-15,84.26,84.9,83.6,84.79,95080,84.26,84.9,83.6,84.79,95080,0.0,1.0
2015-06-16,85.05,85.572,83.768,84.13,96754,85.05,85.572,83.768,84.13,96754,0.0,1.0
2015-06-17,85.04,85.54,84.65,85.33,52571,85.04,85.54,84.65,85.33,52571,0.0,1.0
2015-06-18,85.42,85.59,84.76,85.43,109922,85.42,85.59,84.76,85.43,109922,0.0,1.0
2015-06-19,84.99,85.62,84.63,85.62,136644,84.99,85.62,84.63,85.62,136644,0.0,1.0
2015-06-22,85.5,86.39,85.2,85.72,212541,85.5,86.39,85.2,85.72,212541,0.0,1.0
2015-06-23,86.32,86.37,85.09,85.87,350193,86.32,86.37,85.09,85.87,350193,0.0,1.0
2015-06-24,85.14,86.82,84.69,86.48,137152,85.14,86.82,84.69,86.48,137152,0.0,1.0
2015-06-25,84.3,85.14,83.41,85.14,233934,84.3,85.14,83.41,85.14,233934,0.0,1.0
2015-06-26,84.25,84.65,83.71,84.65,231045,84.25,84.65,83.71,84.65,231045,0.0,1.0
2015-06-29,81.77,83.97,81.66,83.7,132007,81.77,83.97,81.66,83.7,132007,0.0,1.0
2015-06-30,80.89,82.85,80.7,82.37,167186,80.89,82.85,80.7,82.37,167186,0.0,1.0
2015-07-01,81.62,82.08,80.99,81.5,134408,81.62,82.08,80.99,81.5,134408,0.0,1.0
2015-07-02,81.17,82.09,80.25,81.85,102292,81.17,82.09,80.25,81.85,102292,0.0,1.0
2015-07-06,81.25,81.61,80.012,80.46,103335,81.25,81.61,80.012,80.46,103335,0.0,1.0
2015-07-07,80.84,81.27,79.79,81.27,103119,80.84,81.27,79.79,81.27,103119,0.0,1.0
2015-07-08,80.09,80.53,79.45,80.34,102101,80.09,80.53,79.45,80.34,102101,0.0,1.0
2015-07-09,80.97,81.52,80.7,81.01,146830,80.97,81.52,80.7,81.01,146830,0.0,1.0
2015-07-10,80.52,82.11,79.77,82.11,151233,80.52,82.11,79.77,82.11,151233,0.0,1.0
2015-07-13,81.66,82.0,81.11,81.35,69836,81.66,82.0,81.11,81.35,69836,0.0,1.0
2015-07-14,81.92,82.34,81.3,81.73,79161,81.92,82.34,81.3,81.73,79161,0.0,1.0
2015-07-15,82.74,82.88,81.1,81.9,140667,82.74,82.88,81.1,81.9,140667,0.0,1.0
2015-07-16,83.9,84.08,83.035,83.21,176660,83.9,84.08,83.035,83.21,176660,0.0,1.0
2015-07-17,83.12,84.135,82.875,83.78,70536,83.12,84.135,82.875,83.78,70536,0.0,1.0
2015-07-20,82.54,83.37,82.29,83.37,68471,82.54,83.37,82.29,83.37,68471,0.0,1.0
2015-07-21,81.68,83.45,81.47,82.38,86866,81.68,83.45,81.47,82.38,86866,0.0,1.0
2015-07-22,81.97,82.36,81.148,81.69,76282,81.97,82.36,81.148,81.69,76282,0.0,1.0
2015-07-23,81.26,82.47,81.15,82.33,110346,81.26,82.47,81.15,82.33,110346,0.0,1.0
2015-07-24,80.35,81.49,80.09,81.49,116329,80.35,81.49,80.09,81.49,116329,0.0,1.0
2015-07-27,79.21,80.37,79.03,80.37,61833,79.21,80.37,79.03,80.37,61833,0.0,1.0
2015-07-28,80.85,81.37,79.46,80.5,118962,80.85,81.37,79.46,80.5,118962,0.0,1.0
2015-07-29,82.21,82.48,80.98,80.98,65483,82.21,82.48,80.98,80.98,65483,0.0,1.0
2015-07-30,82.22,82.58,80.99,82.06,87294,82.22,82.58,80.99,82.06,87294,0.0,1.0
2015-07-31,82.13,82.85,81.6,82.53,96360,82.13,82.85,81.6,82.53,96360,0.0,1.0
2015-08-03,81.85,82.33,80.98,82.33,68955,81.85,82.33,80.98,82.33,68955,0.0,1.0
2015-08-04,81.68,82.75,81.37,81.95,65630,81.68,82.75,81.37,81.95,65630,0.0,1.0
2015-08-05,82.35,83.145,81.83,82.44,81354,82.35,83.145,81.83,82.44,81354,0.0,1.0
2015-08-06,81.75,82.75,81.3,82.75,142465,81.75,82.75,81.3,82.75,142465,0.0,1.0
2015-08-07,82.06,82.295,80.63,81.42,107946,82.06,82.295,80.63,81.42,107946,0.0,1.0
2015-08-10,82.8,83.48,82.555,82.64,168680,82.8,83.48,82.555,82.64,168680,0.0,1.0
2015-08-11,82.38,82.51,80.92,81.82,156239,82.38,82.51,80.92,81.82,156239,0.0,1.0
2015-08-12,82.64,83.255,80.76,82.04,143638,82.64,83.255,80.76,82.04,143638,0.0,1.0
2015-08-13,84.25,85.92,81.6501,84.53,346210,84.25,85.92,81.6501,84.53,346210,0.0,1.0
2015-08-14,84.45,84.98,83.72,84.86,161766,84.45,84.98,83.72,84.86,161766,0.0,1.0
2015-08-17,84.76,85.215,84.01,84.22,155319,84.76,85.215,84.01,84.22,155319,0.0,1.0
2015-08-18,83.92,85.17,83.5,84.5,114920,83.92,85.17,83.5,84.5,114920,0.0,1.0
2015-08-19,83.41,84.12,83.01,83.83,107806,83.41,84.12,83.01,83.83,107806,0.0,1.0
2015-08-20,82.2,83.34,82.18,82.48,91643,82.2,83.34,82.18,82.48,91643,0.0,1.0
2015-08-21,80.46,82.45,79.98,81.57,148897,80.46,82.45,79.98,81.57,148897,0.0,1.0
2015-08-24,76.92,79.68,73.8,76.69,169740,76.92,79.68,73.8,76.69,169740,0.0,1.0
2015-08-25,75.09,78.13,74.93,78.13,259692,75.09,78.13,74.93,78.13,259692,0.0,1.0
2015-08-26,77.31,77.55,75.17,76.57,136990,77.31,77.55,75.17,76.57,136990,0.0,1.0
2015-08-27,78.23,79.09,77.07,77.99,143688,78.23,79.09,77.07,77.99,143688,0.0,1.0
2015-08-28,78.47,78.56,77.15,77.83,233707,78.47,78.56,77.15,77.83,233707,0.0,1.0
2015-08-31,78.42,78.85,78.03,78.05,127052,78.42,78.85,78.03,78.05,127052,0.0,1.0
2015-09-01,75.76,77.37,75.36,76.92,115795,75.76,77.37,75.36,76.92,115795,0.0,1.0
2015-09-02,77.05,77.1,75.34,76.07,224667,77.05,77.1,75.34,76.07,224667,0.0,1.0
2015-09-03,76.77,78.16,76.63,77.15,108962,76.77,78.16,76.63,77.15,108962,0.0,1.0
2015-09-04,75.84,76.54,75.25,75.66,119552,75.84,76.54,75.25,75.66,119552,0.0,1.0
2015-09-08,76.31,77.11,75.47,76.73,182721,76.31,77.11,75.47,76.73,182721,0.0,1.0
2015-09-09,75.9,77.45,75.84,76.9,103279,75.9,77.45,75.84,76.9,103279,0.0,1.0
2015-09-10,76.94,77.2599,75.758,75.89,129623,76.94,77.2599,75.758,75.89,129623,0.0,1.0
2015-09-11,77.31,77.56,76.29,76.57,86507,77.31,77.56,76.29,76.57,86507,0.0,1.0
2015-09-14,76.55,77.48,76.53,77.4,77048,76.55,77.48,76.53,77.4,77048,0.0,1.0
2015-09-15,77.59,77.995,76.47,76.47,58111,77.59,77.995,76.47,76.47,58111,0.0,1.0
2015-09-16,77.85,78.36,77.51,77.74,90544,77.85,78.36,77.51,77.74,90544,0.0,1.0
2015-09-17,77.99,79.25,77.4,77.62,147647,77.99,79.25,77.4,77.62,147647,0.0,1.0
2015-09-18,75.39,77.22,75.23,76.91,228267,75.39,77.22,75.23,76.91,228267,0.0,1.0
2015-09-21,76.67,77.6,75.62,76.09,128002,76.67,77.6,75.62,76.09,128002,0.0,1.0
2015-09-22,76.37,77.0,75.6,75.89,170054,76.37,77.0,75.6,75.89,170054,0.0,1.0
2015-09-23,75.97,76.97,75.51,76.52,94427,75.97,76.97,75.51,76.52,94427,0.0,1.0
2015-09-24,75.94,76.13,75.0,75.55,114764,75.94,76.13,75.0,75.55,114764,0.0,1.0
2015-09-25,76.99,77.69,75.876,76.61,196199,76.99,77.69,75.876,76.61,196199,0.0,1.0
2015-09-28,74.86,76.82,74.8,76.82,162080,74.86,76.82,74.8,76.82,162080,0.0,1.0
2015-09-29,74.13,74.95,73.52,74.86,96321,74.13,74.95,73.52,74.86,96321,0.0,1.0
2015-09-30,73.97,75.04,73.38,74.61,146477,73.97,75.04,73.38,74.61,146477,0.0,1.0
2015-10-01,73.58,74.36,72.7,73.95,109512,73.58,74.36,72.7,73.95,109512,0.0,1.0
2015-10-02,74.57,74.58,72.19,72.6,106496,74.57,74.58,72.19,72.6,106496,0.0,1.0
2015-10-05,77.74,78.09,75.163,75.29,162784,77.74,78.09,75.163,75.29,162784,0.0,1.0
2015-10-06,77.78,78.46,77.5,77.62,130081,77.78,78.46,77.5,77.62,130081,0.0,1.0
2015-10-07,80.04,80.25,78.05,78.05,121647,80.04,80.25,78.05,78.05,121647,0.0,1.0
2015-10-08,81.78,81.85,79.85,79.85,135115,81.78,81.85,79.85,79.85,135115,0.0,1.0
2015-10-09,81.6,82.02,81.44,81.83,76623,81.6,82.02,81.44,81.83,76623,0.0,1.0
2015-10-12,82.32,82.65,81.12,81.57,80563,82.32,82.65,81.12,81.57,80563,0.0,1.0
2015-10-13,82.46,83.48,82.04,82.05,186355,82.46,83.48,82.04,82.05,186355,0.0,1.0
2015-10-14,80.87,82.99,80.65,82.33,87667,80.87,82.99,80.65,82.33,87667,0.0,1.0
2015-10-15,81.8,81.94,79.815,81.27,111265,81.8,81.94,79.815,81.27,111265,0.0,1.0
2015-10-16,82.02,82.74,81.36,82.12,88085,82.02,82.74,81.36,82.12,88085,0.0,1.0
2015-10-19,82.65,82.95,81.3,81.66,88012,82.65,82.95,81.3,81.66,88012,0.0,1.0
2015-10-20,82.2,82.89,81.68,82.5,103434,82.2,82.89,81.68,82.5,103434,0.0,1.0
2015-10-21,81.11,82.73,80.89,82.24,88109,81.11,82.73,80.89,82.24,88109,0.0,1.0
2015-10-22,83.16,83.16,80.69,81.4,140486,83.16,83.16,80.69,81.4,140486,0.0,1.0
2015-10-23,84.97,85.03,83.015,83.62,144624,84.97,85.03,83.015,83.62,144624,0.0,1.0
2015-10-26,84.81,85.68,84.35,84.95,76743,84.81,85.68,84.35,84.95,76743,0.0,1.0
2015-10-27,84.82,85.37,84.39,84.39,138566,84.82,85.37,84.39,84.39,138566,0.0,1.0
2015-10-28,89.21,89.63,85.11,85.11,250159,89.21,89.63,85.11,85.11,250159,0.0,1.0
2015-10-29,96.0,97.42,90.1,90.1,490004,96.0,97.42,90.1,90.1,490004,0.0,1.0
2015-10-30,97.04,97.99,95.81,96.51,335191,97.04,97.99,95.81,96.51,335191,0.0,1.0
2015-11-02,98.75,99.73,96.48,97.0,251546,98.75,99.73,96.48,97.0,251546,0.0,1.0
2015-11-03,99.32,99.52,97.99,98.59,222358,99.32,99.52,97.99,98.59,222358,0.0,1.0
2015-11-04,100.58,101.4,99.094,99.44,166004,100.58,101.4,99.094,99.44,166004,0.0,1.0
2015-11-05,100.32,101.13,99.58,100.59,121043,100.32,101.13,99.58,100.59,121043,0.0,1.0
2015-11-06,100.59,100.98,99.4,100.45,98273,100.59,100.98,99.4,100.45,98273,0.0,1.0
2015-11-09,99.52,100.28,99.38,100.22,169777,99.52,100.28,99.38,100.22,169777,0.0,1.0
2015-11-10,101.5,101.53,99.33,99.33,134704,101.5,101.53,99.33,99.33,134704,0.0,1.0
2015-11-11,100.13,101.73,100.1,101.44,87747,100.13,101.73,100.1,101.44,87747,0.0,1.0
2015-11-12,98.06,99.72,97.76,98.73,447902,98.06,99.72,97.76,98.73,447902,0.0,1.0
2015-11-13,95.98,97.94,95.95,97.67,162110,95.98,97.94,95.95,97.67,162110,0.0,1.0
2015-11-16,97.02,97.63,95.75,95.75,121376,97.02,97.63,95.75,95.75,121376,0.0,1.0
2015-11-17,96.93,97.87,96.58,97.25,110759,96.93,97.87,96.58,97.25,110759,0.0,1.0
2015-11-18,97.87,98.01,96.57,97.18,98569,97.87,98.01,96.57,97.18,98569,0.0,1.0
2015-11-19,97.58,98.58,97.18,97.76,139591,97.58,98.58,97.18,97.76,139591,0.0,1.0
2015-11-20,98.79,99.64,97.95,98.23,67632,98.79,99.64,97.95,98.23,67632,0.0,1.0
2015-11-23,98.92,99.5,98.03,98.35,73990,98.92,99.5,98.03,98.35,73990,0.0,1.0
2015-11-24,99.69,100.14,97.7,98.25,114671,99.69,100.14,97.7,98.25,114671,0.0,1.0
2015-11-25,99.64,99.94,99.2,99.56,84038,99.64,99.94,99.2,99.56,84038,0.0,1.0
2015-11-27,100.16,100.55,99.23,99.62,49973,100.16,100.55,99.23,99.62,49973,0.0,1.0
2015-11-30,100.26,100.87,99.64,100.14,212576,100.26,100.87,99.64,100.14,212576,0.0,1.0
2015-12-01,103.31,104.09,100.1,100.39,137876,103.31,104.09,100.1,100.39,137876,0.0,1.0
2015-12-02,103.1,103.7,102.39,103.02,96213,103.1,103.7,102.39,103.02,96213,0.0,1.0
2015-12-03,100.47,103.9,100.16,103.62,145418,100.47,103.9,100.16,103.62,145418,0.0,1.0
2015-12-04,101.64,102.23,99.59,100.44,173309,101.64,102.23,99.59,100.44,173309,0.0,1.0
2015-12-07,99.35,101.55,98.64,101.32,160615,99.35,101.55,98.64,101.32,160615,0.0,1.0
2015-12-08,103.03,103.35,97.29,97.85,233143,103.03,103.35,97.29,97.85,233143,0.0,1.0
2015-12-09,97.7,103.035,97.53,101.4,271058,97.7,103.035,97.53,101.4,271058,0.0,1.0
2015-12-10,97.51,98.32,96.47,97.92,202643,97.51,98.32,96.47,97.92,202643,0.0,1.0
2015-12-11,93.2,96.4,93.02,96.03,229845,93.2,96.4,93.02,96.03,229845,0.0,1.0
2015-12-14,93.71,94.51,92.51,93.19,239362,93.71,94.51,92.51,93.19,239362,0.0,1.0
2015-12-15,93.98,94.19,93.49,94.0,177287,93.98,94.19,93.49,94.0,177287,0.0,1.0
2015-12-16,94.67,95.01,92.57,94.0,220558,94.67,95.01,92.57,94.0,220558,0.0,1.0
2015-12-17,99.15,102.46,95.83,96.34,337141,99.15,102.46,95.83,96.34,337141,0.0,1.0
2015-12-18,93.13,99.54,93.09,99.16,393008,93.13,99.54,93.09,99.16,393008,0.0,1.0
2015-12-21,93.2,94.8,92.63,93.63,110328,93.2,94.8,92.63,93.63,110328,0.0,1.0
2015-12-22,94.57,94.75,92.28,93.8,141810,94.57,94.75,92.28,93.8,141810,0.0,1.0
2015-12-23,94.81,95.54,94.29,94.9,167802,94.81,95.54,94.29,94.9,167802,0.0,1.0
2015-12-24,94.55,95.315,94.41,94.75,41488,94.55,95.315,94.41,94.75,41488,0.0,1.0
2015-12-28,94.32,95.07,93.445,94.5,153562,94.32,95.07,93.445,94.5,153562,0.0,1.0
2015-12-29,95.23,95.7479,94.36,94.96,122613,95.23,95.7479,94.36,94.96,122613,0.0,1.0
2015-12-30,94.55,95.58,94.23,95.07,71397,94.55,95.58,94.23,95.07,71397,0.0,1.0
2015-12-31,92.78,94.74,92.69,93.99,152047,92.78,94.74,92.69,93.99,152047,0.0,1.0
2016-01-04,89.58,91.42,88.85,91.38,210048,89.58,91.42,88.85,91.38,210048,0.0,1.0
2016-01-05,91.7,92.14,89.405,89.92,171819,91.7,92.14,89.405,89.92,171819,0.0,1.0
2016-01-06,90.51,91.12,89.45,90.67,173381,90.51,91.12,89.45,90.67,173381,0.0,1.0
2016-01-07,89.1,92.74,89.05,91.07,382862,89.1,92.74,89.05,91.07,382862,0.0,1.0
2016-01-08,86.85,90.68,86.6888,89.67,167221,86.85,90.68,86.6888,89.67,167221,0.0,1.0
2016-01-11,88.14,88.55,87.24,87.4,159162,88.14,88.55,87.24,87.4,159162,0.0,1.0
2016-01-12,87.96,89.32,86.32,88.78,195750,87.96,89.32,86.32,88.78,195750,0.0,1.0
2016-01-13,86.58,88.88,85.0,88.19,208530,86.58,88.88,85.0,88.19,208530,0.0,1.0
2016-01-14,87.72,88.23,85.88,87.13,212197,87.72,88.23,85.88,87.13,212197,0.0,1.0
2016-01-15,87.7,88.555,85.57,86.025,255416,87.7,88.555,85.57,86.025,255416,0.0,1.0
2016-01-19,86.61,88.54,85.68,88.54,210651,86.61,88.54,85.68,88.54,210651,0.0,1.0
2016-01-20,87.92,89.0,84.14,85.8,228652,87.92,89.0,84.14,85.8,228652,0.0,1.0
2016-01-21,84.59,88.26,84.098,88.11,237729,84.59,88.26,84.098,88.11,237729,0.0,1.0
2016-01-22,86.21,86.62,85.12,85.84,211279,86.21,86.62,85.12,85.84,211279,0.0,1.0
2016-01-25,83.59,86.36,83.32,85.79,113325,83.59,86.36,83.32,85.79,113325,0.0,1.0
2016-01-26,84.57,84.58,83.15,83.81,186890,84.57,84.58,83.15,83.81,186890,0.0,1.0
2016-01-27,82.35,84.18,81.65,84.18,227823,82.35,84.18,81.65,84.18,227823,0.0,1.0
2016-01-28,81.76,83.67,81.48,83.12,153809,81.76,83.67,81.48,83.12,153809,0.0,1.0
2016-01-29,83.07,83.3,81.69,82.21,311679,83.07,83.3,81.69,82.21,311679,0.0,1.0
2016-02-01,81.59,82.58,81.21,82.58,180385,81.59,82.58,81.21,82.58,180385,0.0,1.0
2016-02-02,80.95,81.45,79.89,80.93,218275,80.95,81.45,79.89,80.93,218275,0.0,1.0
2016-02-03,80.72,81.48,78.08,81.48,243463,80.72,81.48,78.08,81.48,243463,0.0,1.0
2016-02-04,92.86,98.66,82.01,82.01,851669,92.86,98.66,82.01,82.01,851669,0.0,1.0
2016-02-05,91.07,95.46,90.62,94.21,395999,91.07,95.46,90.62,94.21,395999,0.0,1.0
2016-02-08,93.54,93.99,90.45,90.45,393240,93.54,93.99,90.45,90.45,393240,0.0,1.0
2016-02-09,93.82,94.96,91.8209,92.73,348873,93.82,94.96,91.8209,92.73,348873,0.0,1.0
2016-02-10,93.77,96.83,93.52,94.26,266076,93.77,96.83,93.52,94.26,266076,0.0,1.0
2016-02-11,92.75,94.22,91.83,92.42,310685,92.75,94.22,91.83,92.42,310685,0.0,1.0
2016-02-12,94.04,95.04,93.36,93.68,289709,94.04,95.04,93.36,93.68,289709,0.0,1.0
2016-02-16,94.76,96.06,93.72,95.05,358021,94.76,96.06,93.72,95.05,358021,0.0,1.0
2016-02-17,93.78,95.615,93.04,95.1,292747,93.78,95.615,93.04,95.1,292747,0.0,1.0
2016-02-18,92.11,94.09,91.67,93.92,233199,92.11,94.09,91.67,93.92,233199,0.0,1.0
2016-02-19,93.23,93.63,91.23,92.02,158688,93.23,93.63,91.23,92.02,158688,0.0,1.0
2016-02-22,94.82,95.36,93.71,94.32,248199,94.82,95.36,93.71,94.32,248199,0.0,1.0
2016-02-23,94.03,95.21,93.815,94.35,180166,94.03,95.21,93.815,94.35,180166,0.0,1.0
2016-02-24,94.63,95.34,92.33,92.88,246849,94.63,95.34,92.33,92.88,246849,0.0,1.0
2016-02-25,96.73,96.88,93.78,94.87,176746,96.73,96.88,93.78,94.87,176746,0.0,1.0
2016-02-26,94.61,97.165,94.15,96.97,162677,94.61,97.165,94.15,96.97,162677,0.0,1.0
2016-02-29,96.62,97.13,94.17,94.67,234540,96.62,97.13,94.17,94.67,234540,0.0,1.0
2016-03-01,96.97,97.93,95.87,97.24,166965,96.97,97.93,95.87,97.24,166965,0.0,1.0
2016-03-02,99.23,99.52,96.77,97.07,220323,99.23,99.52,96.77,97.07,220323,0.0,1.0
2016-03-03,101.32,101.51,98.56,99.3,260226,101.32,101.51,98.56,99.3,260226,0.0,1.0
2016-03-04,102.9,104.03,100.35,101.52,241752,102.9,104.03,100.35,101.52,241752,0.0,1.0
2016-03-07,101.43,102.16,100.05,102.16,141812,101.43,102.16,100.05,102.16,141812,0.0,1.0
2016-03-08,98.8,101.62,98.68,101.13,149827,98.8,101.62,98.68,101.13,149827,0.0,1.0
2016-03-09,98.5,99.55,97.53,99.05,174747,98.5,99.55,97.53,99.05,174747,0.0,1.0
2016-03-10,98.69,100.63,97.67,99.11,168198,98.69,100.63,97.67,99.11,168198,0.0,1.0
2016-03-11,100.27,100.88,98.395,99.41,171170,100.27,100.88,98.395,99.41,171170,0.0,1.0
2016-03-14,99.56,100.6199,99.365,99.74,62836,99.56,100.6199,99.365,99.74,62836,0.0,1.0
2016-03-15,98.51,99.39,97.905,99.08,211241,98.51,99.39,97.905,99.08,211241,0.0,1.0
2016-03-16,99.83,100.61,96.9,98.23,192199,99.83,100.61,96.9,98.23,192199,0.0,1.0
2016-03-17,100.03,100.9,99.175,99.64,134036,100.03,100.9,99.175,99.64,134036,0.0,1.0
2016-03-18,101.23,101.5,99.3,100.79,193232,101.23,101.5,99.3,100.79,193232,0.0,1.0
2016-03-21,100.62,101.55,100.075,101.06,114000,100.62,101.55,100.075,101.06,114000,0.0,1.0
2016-03-22,100.75,101.725,98.615,99.99,96020,100.75,101.725,98.615,99.99,96020,0.0,1.0
2016-03-23,100.16,101.06,99.66,99.66,185000,100.16,101.06,99.66,99.66,185000,0.0,1.0
2016-03-24,99.42,99.89,98.27,99.82,151869,99.42,99.89,98.27,99.82,151869,0.0,1.0
2016-03-28,100.15,101.14,98.94,100.11,117560,100.15,101.14,98.94,100.11,117560,0.0,1.0
2016-03-29,105.74,106.45,99.82,100.0,254622,105.74,106.45,99.82,100.0,254622,0.0,1.0
2016-03-30,106.2,108.41,105.89,106.16,266013,106.2,108.41,105.89,106.16,266013,0.0,1.0
2016-03-31,106.7,107.39,105.06,106.0,174997,106.7,107.39,105.06,106.0,174997,0.0,1.0
2016-04-01,106.67,106.91,105.35,106.45,122916,106.67,106.91,105.35,106.45,122916,0.0,1.0
2016-04-04,104.57,107.41,104.48,107.0,178612,104.57,107.41,104.48,107.0,178612,0.0,1.0
2016-04-05,103.9,104.485,103.24,104.08,128775,103.9,104.485,103.24,104.08,128775,0.0,1.0
2016-04-06,105.98,106.33,103.34,103.77,176158,105.98,106.33,103.34,103.77,176158,0.0,1.0
2016-04-07,104.61,105.5,103.74,105.5,265972,104.61,105.5,103.74,105.5,265972,0.0,1.0
2016-04-08,105.11,106.34,104.86,105.18,151025,105.11,106.34,104.86,105.18,151025,0.0,1.0
2016-04-11,104.74,106.47,104.335,105.82,169764,104.74,106.47,104.335,105.82,169764,0.0,1.0
2016-04-12,103.67,104.75,103.0,104.75,137461,103.67,104.75,103.0,104.75,137461,0.0,1.0
2016-04-13,106.39,106.4699,104.5,104.95,173122,106.39,106.4699,104.5,104.95,173122,0.0,1.0
2016-04-14,106.29,106.55,105.19,106.37,94560,106.29,106.55,105.19,106.37,94560,0.0,1.0
2016-04-15,106.15,107.0,105.325,106.26,109632,106.15,107.0,105.325,106.26,109632,0.0,1.0
2016-04-18,108.49,108.67,105.82,105.82,142375,108.49,108.67,105.82,105.82,142375,0.0,1.0
2016-04-19,108.47,109.26,106.7,108.9,129016,108.47,109.26,106.7,108.9,129016,0.0,1.0
2016-04-20,109.2,109.99,107.38,108.61,170808,109.2,109.99,107.38,108.61,170808,0.0,1.0
2016-04-21,108.06,111.13,108.0,109.01,216434,108.06,111.13,108.0,109.01,216434,0.0,1.0
2016-04-22,109.38,109.503,107.84,107.84,110939,109.38,109.503,107.84,107.84,110939,0.0,1.0
2016-04-25,109.19,109.45,107.54,108.78,168226,109.19,109.45,107.54,108.78,168226,0.0,1.0
2016-04-26,108.56,110.24,108.16,109.09,150194,108.56,110.24,108.16,109.09,150194,0.0,1.0
2016-04-27,110.34,110.7399,107.24,108.82,151587,110.34,110.7399,107.24,108.82,151587,0.0,1.0
2016-04-28,98.08,108.13,97.57,108.13,659661,98.08,108.13,97.57,108.13,659661,0.0,1.0
2016-04-29,96.15,98.319,96.07,97.78,320393,96.15,98.319,96.07,97.78,320393,0.0,1.0
2016-05-02,97.5,97.56,96.01,96.27,255038,97.5,97.56,96.01,96.27,255038,0.0,1.0
2016-05-03,95.27,97.8,94.05,96.93,276217,95.27,97.8,94.05,96.93,276217,0.0,1.0
2016-05-04,93.14,96.13,93.0,95.19,213549,93.14,96.13,93.0,95.19,213549,0.0,1.0
2016-05-05,93.48,94.05,92.69,93.31,193956,93.48,94.05,92.69,93.31,193956,0.0,1.0
2016-05-06,95.35,95.35,93.09,93.09,233754,95.35,95.35,93.09,93.09,233754,0.0,1.0
2016-05-09,94.89,95.92,94.84,95.51,169763,94.89,95.92,94.84,95.51,169763,0.0,1.0
2016-05-10,95.79,95.83,94.47,95.01,134343,95.79,95.83,94.47,95.01,134343,0.0,1.0
2016-05-11,94.3,96.8289,94.17,95.79,131142,94.3,96.8289,94.17,95.79,131142,0.0,1.0
2016-05-12,94.92,95.329,93.68,95.329,134483,94.92,95.329,93.68,95.329,134483,0.0,1.0
2016-05-13,94.11,95.64,93.91,94.62,136688,94.11,95.64,93.91,94.62,136688,0.0,1.0
2016-05-16,95.21,96.19,94.26,94.46,128273,95.21,96.19,94.26,94.46,128273,0.0,1.0
2016-05-17,92.4,95.13,91.96,95.13,138522,92.4,95.13,91.96,95.13,138522,0.0,1.0
2016-05-18,92.14,93.45,91.45,92.36,140813,92.14,93.45,91.45,92.36,140813,0.0,1.0
2016-05-19,91.93,92.55,90.27,91.63,172754,91.93,92.55,90.27,91.63,172754,0.0,1.0
2016-05-20,93.17,93.24,91.71,92.33,161923,93.17,93.24,91.71,92.33,161923,0.0,1.0
2016-05-23,93.04,93.48,92.67,93.04,192684,93.04,93.48,92.67,93.04,192684,0.0,1.0
2016-05-24,96.79,96.97,93.065,93.65,332600,96.79,96.97,93.065,93.65,332600,0.0,1.0
2016-05-25,97.38,97.775,96.52,97.34,146216,97.38,97.775,96.52,97.34,146216,0.0,1.0
2016-05-26,96.79,98.24,96.37,97.71,129224,96.79,98.24,96.37,97.71,129224,0.0,1.0
2016-05-27,98.86,99.27,96.9,96.9,156879,98.86,99.27,96.9,96.9,156879,0.0,1.0
2016-05-31,100.77,100.89,98.75,99.52,289445,100.77,100.89,98.75,99.52,289445,0.0,1.0
2016-06-01,100.21,100.54,99.22,100.37,143350,100.21,100.54,99.22,100.37,143350,0.0,1.0
2016-06-02,100.62,100.62,99.37,99.72,111537,100.62,100.62,99.37,99.72,111537,0.0,1.0
2016-06-03,99.35,100.48,98.99,100.48,112806,99.35,100.48,98.99,100.48,112806,0.0,1.0
2016-06-06,100.85,101.31,99.4,99.51,132540,100.85,101.31,99.4,99.51,132540,0.0,1.0
2016-06-07,101.38,101.83,100.66,100.71,105559,101.38,101.83,100.66,100.71,105559,0.0,1.0
2016-06-08,101.59,101.97,101.27,101.5,93212,101.59,101.97,101.27,101.5,93212,0.0,1.0
2016-06-09,100.61,100.98,100.01,100.77,127221,100.61,100.98,100.01,100.77,127221,0.0,1.0
2016-06-10,99.95,100.98,98.85,99.41,99201,99.95,100.98,98.85,99.41,99201,0.0,1.0
2016-06-13,98.75,100.28,98.45,99.52,105457,98.75,100.28,98.45,99.52,105457,0.0,1.0
2016-06-14,99.58,99.92,97.58,98.63,145349,99.58,99.92,97.58,98.63,145349,0.0,1.0
2016-06-15,97.71,99.77,97.475,99.77,138745,97.71,99.77,97.475,99.77,138745,0.0,1.0
2016-06-16,98.01,98.2,96.16,96.7,117994,98.01,98.2,96.16,96.7,117994,0.0,1.0
2016-06-17,97.63,98.28,96.51,98.28,175888,97.63,98.28,96.51,98.28,175888,0.0,1.0
2016-06-20,100.61,102.1199,98.385,98.96,211214,100.61,102.1199,98.385,98.96,211214,0.0,1.0
2016-06-21,99.87,101.84,99.52,101.0,137884,99.87,101.84,99.52,101.0,137884,0.0,1.0
2016-06-22,99.3,100.78,99.23,100.14,71305,99.3,100.78,99.23,100.14,71305,0.0,1.0
2016-06-23,90.89,92.37,88.3835,90.93,645271,90.89,92.37,88.3835,90.93,645271,0.0,1.0
2016-06-24,90.21,90.88,87.31,88.74,432206,90.21,90.88,87.31,88.74,432206,0.0,1.0
2016-06-27,87.61,88.86,87.5,88.86,328406,87.61,88.86,87.5,88.86,328406,0.0,1.0
2016-06-28,89.05,89.2,87.63,88.59,258786,89.05,89.2,87.63,88.59,258786,0.0,1.0
2016-06-29,88.99,90.18,88.17,89.77,190304,88.99,90.18,88.17,89.77,190304,0.0,1.0
2016-06-30,90.41,90.41,88.12,88.8,292860,90.41,90.41,88.12,88.8,292860,0.0,1.0
2016-07-01,90.77,91.2,90.04,90.44,178890,90.77,91.2,90.04,90.44,178890,0.0,1.0
2016-07-05,88.63,91.03,88.5183,90.5,172629,88.63,91.03,88.5183,90.5,172629,0.0,1.0
2016-07-06,89.38,89.455,87.67,87.67,146426,89.38,89.455,87.67,87.67,146426,0.0,1.0
2016-07-07,89.94,90.44,89.265,89.82,90998,89.94,90.44,89.265,89.82,90998,0.0,1.0
2016-07-08,91.86,92.58,90.3,90.43,130452,91.86,92.58,90.3,90.43,130452,0.0,1.0
2016-07-11,90.72,92.98,90.61,91.75,190263,90.72,92.98,90.61,91.75,190263,0.0,1.0
2016-07-12,92.05,92.43,91.32,91.43,188873,92.05,92.43,91.32,91.43,188873,0.0,1.0
2016-07-13,93.33,93.52,92.3,92.3,133019,93.33,93.52,92.3,92.3,133019,0.0,1.0
2016-07-14,93.6,94.62,93.34,93.5,106707,93.6,94.62,93.34,93.5,106707,0.0,1.0
2016-07-15,93.12,94.18,92.77,94.11,116137,93.12,94.18,92.77,94.11,116137,0.0,1.0
2016-07-18,92.31,93.2,92.24,93.04,134179,92.31,93.2,92.24,93.04,134179,0.0,1.0
2016-07-19,92.15,92.97,91.79,91.79,114101,92.15,92.97,91.79,91.79,114101,0.0,1.0
2016-07-20,93.59,94.23,92.82,92.93,153817,93.59,94.23,92.82,92.93,153817,0.0,1.0
2016-07-21,92.99,94.49,91.93,93.4,101546,92.99,94.49,91.93,93.4,101546,0.0,1.0
2016-07-22,94.85,94.87,92.79,93.14,134792,94.85,94.87,92.79,93.14,134792,0.0,1.0
2016-07-25,95.72,95.96,94.52,94.74,146478,95.72,95.96,94.52,94.74,146478,0.0,1.0
2016-07-26,96.82,97.14,95.41,95.41,186446,96.82,97.14,95.41,95.41,186446,0.0,1.0
2016-07-27,97.37,97.75,96.66,97.33,120097,97.37,97.75,96.66,97.33,120097,0.0,1.0
2016-07-28,96.94,97.4,95.92,96.94,97113,96.94,97.4,95.92,96.94,97113,0.0,1.0
2016-07-29,95.33,96.57,95.015,96.57,148197,95.33,96.57,95.015,96.57,148197,0.0,1.0
2016-08-01,96.38,96.78,94.84,95.89,82213,96.38,96.78,94.84,95.89,82213,0.0,1.0
2016-08-02,94.0,96.52,93.86,96.3,115169,94.0,96.52,93.86,96.3,115169,0.0,1.0
2016-08-03,94.07,94.3,93.02,93.71,92277,94.07,94.3,93.02,93.71,92277,0.0,1.0
2016-08-04,93.36,94.64,92.87,92.97,61641,93.36,94.64,92.87,92.97,61641,0.0,1.0
2016-08-05,95.97,96.22,93.33,93.75,130163,95.97,96.22,93.33,93.75,130163,0.0,1.0
2016-08-08,95.31,95.76,94.03,95.76,109303,95.31,95.76,94.03,95.76,109303,0.0,1.0
2016-08-09,95.7,95.98,94.4201,95.0,122125,95.7,95.98,94.4201,95.0,122125,0.0,1.0
2016-08-10,96.35,97.44,95.28,95.6,163077,96.35,97.44,95.28,95.6,163077,0.0,1.0
2016-08-11,94.56,97.24,94.0201,96.37,249586,94.56,97.24,94.0201,96.37,249586,0.0,1.0
2016-08-12,93.88,94.69,93.54,94.38,169680,93.88,94.69,93.54,94.38,169680,0.0,1.0
2016-08-15,94.53,95.52,93.45,93.84,155965,94.53,95.52,93.45,93.84,155965,0.0,1.0
2016-08-16,94.28,94.99,93.3,94.54,99831,94.28,94.99,93.3,94.54,99831,0.0,1.0
2016-08-17,92.69,94.34,92.68,94.34,134614,92.69,94.34,92.68,94.34,134614,0.0,1.0
2016-08-18,96.65,101.66,92.65,92.65,1246489,96.65,101.66,92.65,92.65,1246489,0.0,1.0
2016-08-19,97.68,99.04,95.88,96.64,356111,97.68,99.04,95.88,96.64,356111,0.0,1.0
2016-08-22,98.55,98.93,96.32,97.47,233474,98.55,98.93,96.32,97.47,233474,0.0,1.0
2016-08-23,98.54,99.74,98.09,98.72,271008,98.54,99.74,98.09,98.72,271008,0.0,1.0
2016-08-24,97.49,99.0517,97.19,98.55,193355,97.49,99.0517,97.19,98.55,193355,0.0,1.0
2016-08-25,98.56,99.55,97.45,97.45,233104,98.56,99.55,97.45,97.45,233104,0.0,1.0
2016-08-26,98.69,99.25,97.84,98.74,132671,98.69,99.25,97.84,98.74,132671,0.0,1.0
2016-08-29,99.1,99.96,98.73,98.73,99286,99.1,99.96,98.73,98.73,99286,0.0,1.0
2016-08-30,99.17,99.5,98.36,98.87,152846,99.17,99.5,98.36,98.87,152846,0.0,1.0
2016-08-31,99.36,99.66,98.12,99.35,170262,99.36,99.66,98.12,99.35,170262,0.0,1.0
2016-09-01,98.66,99.72,97.99,99.4,124132,98.66,99.72,97.99,99.4,124132,0.0,1.0
2016-09-02,100.07,100.55,98.76,98.76,144331,100.07,100.55,98.76,98.76,144331,0.0,1.0
2016-09-06,100.8,100.93,99.35,100.06,111644,100.8,100.93,99.35,100.06,111644,0.0,1.0
2016-09-07,101.11,101.31,100.13,100.64,128812,101.11,101.31,100.13,100.64,128812,0.0,1.0
2016-09-08,101.67,101.8,100.07,100.62,168034,101.67,101.8,100.07,100.62,168034,0.0,1.0
2016-09-09,98.82,101.18,98.78,101.06,159551,98.82,101.18,98.78,101.06,159551,0.0,1.0
2016-09-12,99.91,100.1,97.63,98.53,140419,99.91,100.1,97.63,98.53,140419,0.0,1.0
2016-09-13,98.33,99.03,97.94,98.89,210611,98.33,99.03,97.94,98.89,210611,0.0,1.0
2016-09-14,96.49,98.7998,96.18,98.28,175590,96.49,98.7998,96.18,98.28,175590,0.0,1.0
2016-09-15,97.66,98.07,96.26,96.57,107686,97.66,98.07,96.26,96.57,107686,0.0,1.0
2016-09-16,97.08,97.91,96.54,97.91,200534,97.08,97.91,96.54,97.91,200534,0.0,1.0
2016-09-19,98.52,99.7195,97.03,97.5,212351,98.52,99.7195,97.03,97.5,212351,0.0,1.0
2016-09-20,97.86,99.8,97.84,99.32,149241,97.86,99.8,97.84,99.32,149241,0.0,1.0
2016-09-21,99.61,99.73,98.21,98.5,76070,99.61,99.73,98.21,98.5,76070,0.0,1.0
2016-09-22,103.16,103.21,99.76,100.04,157578,103.16,103.21,99.76,100.04,157578,0.0,1.0
2016-09-23,101.73,102.63,101.58,102.45,106637,101.73,102.63,101.58,102.45,106637,0.0,1.0
2016-09-26,101.02,102.33,100.94,101.45,129912,101.02,102.33,100.94,101.45,129912,0.0,1.0
2016-09-27,101.18,101.74,100.26,100.74,118604,101.18,101.74,100.26,100.74,118604,0.0,1.0
2016-09-28,102.4,102.47,100.02,101.1,150726,102.4,102.47,100.02,101.1,150726,0.0,1.0
2016-09-29,100.45,102.5,100.36,102.5,91097,100.45,102.5,100.36,102.5,91097,0.0,1.0
2016-09-30,100.9,101.47,99.6,100.58,88395,100.9,101.47,99.6,100.58,88395,0.0,1.0
2016-10-03,100.77,101.31,100.37,100.61,72513,100.77,101.31,100.37,100.61,72513,0.0,1.0
2016-10-04,100.3,101.29,98.66,100.88,62621,100.3,101.29,98.66,100.88,62621,0.0,1.0
2016-10-05,101.46,102.23,100.01,100.9,109948,101.46,102.23,100.01,100.9,109948,0.0,1.0
2016-10-06,103.78,103.95,99.42,100.9,157124,103.78,103.95,99.42,100.9,157124,0.0,1.0
2016-10-07,101.37,103.79,100.71,103.72,114769,101.37,103.79,100.71,103.72,114769,0.0,1.0
2016-10-10,102.56,103.31,101.72,101.72,99702,102.56,103.31,101.72,101.72,99702,0.0,1.0
2016-10-11,100.85,102.6,99.7,102.6,137974,100.85,102.6,99.7,102.6,137974,0.0,1.0
2016-10-12,100.68,101.2,99.88,101.19,157042,100.68,101.2,99.88,101.19,157042,0.0,1.0
2016-10-13,100.79,101.43,99.25,99.49,157838,100.79,101.43,99.25,99.49,157838,0.0,1.0
2016-10-14,100.09,101.52,99.84,100.92,113627,100.09,101.52,99.84,100.92,113627,0.0,1.0
2016-10-17,99.6,100.8,99.45,100.65,64382,99.6,100.8,99.45,100.65,64382,0.0,1.0
2016-10-18,100.3,101.1,100.0,100.45,51284,100.3,101.1,100.0,100.45,51284,0.0,1.0
2016-10-19,100.4,101.55,100.0,100.1,85249,100.4,101.55,100.0,100.1,85249,0.0,1.0
2016-10-20,101.5,102.2,99.95,99.95,179186,101.5,102.2,99.95,99.95,179186,0.0,1.0
2016-10-21,100.15,100.95,100.0,100.6,145654,100.15,100.95,100.0,100.6,145654,0.0,1.0
2016-10-24,101.25,103.05,99.55,100.8,73061,101.25,103.05,99.55,100.8,73061,0.0,1.0
2016-10-25,100.85,101.225,100.15,100.75,103865,100.85,101.225,100.15,100.75,103865,0.0,1.0
2016-10-26,100.95,101.45,99.9,100.3,91414,100.95,101.45,99.9,100.3,91414,0.0,1.0
2016-10-27,99.25,105.0,98.35,105.0,493240,99.25,105.0,98.35,105.0,493240,0.0,1.0
2016-10-28,98.3,99.85,97.9,99.1,210850,98.3,99.85,97.9,99.1,210850,0.0,1.0
2016-10-31,97.85,99.3,96.05,98.25,183454,97.85,99.3,96.05,98.25,183454,0.0,1.0
2016-11-01,99.45,99.9,98.2,98.2,299268,99.45,99.9,98.2,98.2,299268,0.0,1.0
2016-11-02,99.45,100.25,99.25,99.45,233238,99.45,100.25,99.25,99.45,233238,0.0,1.0
2016-11-03,101.05,101.3,98.4,100.05,179155,101.05,101.3,98.4,100.05,179155,0.0,1.0
2016-11-04,102.7,103.55,100.9,100.9,180041,102.7,103.55,100.9,100.9,180041,0.0,1.0
2016-11-07,105.1,105.85,104.0,104.15,223323,105.1,105.85,104.0,104.15,223323,0.0,1.0
2016-11-08,106.75,107.1,104.35,104.85,174892,106.75,107.1,104.35,104.85,174892,0.0,1.0
2016-11-09,114.5,114.85,105.9,105.9,392614,114.5,114.85,105.9,105.9,392614,0.0,1.0
2016-11-10,118.05,119.35,114.05,114.8,456405,118.05,119.35,114.05,114.8,456405,0.0,1.0
2016-11-11,121.75,122.0,118.1,118.1,395093,121.75,122.0,118.1,118.1,395093,0.0,1.0
2016-11-14,123.5,125.85,120.45,121.85,229476,123.5,125.85,120.45,121.85,229476,0.0,1.0
2016-11-15,119.79,123.05,119.05,122.8,318177,119.79,123.05,119.05,122.8,318177,0.0,1.0
2016-11-16,122.45,122.675,120.05,120.95,269183,122.45,122.675,120.05,120.95,269183,0.0,1.0
2016-11-17,124.2,124.2,122.4,122.45,189965,124.2,124.2,122.4,122.45,189965,0.0,1.0
2016-11-18,124.7,124.75,123.85,124.7,159580,124.7,124.75,123.85,124.7,159580,0.0,1.0
2016-11-21,126.1,126.15,124.38,124.55,116689,126.1,126.15,124.38,124.55,116689,0.0,1.0
2016-11-22,129.15,129.3,126.3,126.65,135561,129.15,129.3,126.3,126.65,135561,0.0,1.0
2016-11-23,128.75,129.35,127.85,128.75,157183,128.75,129.35,127.85,128.75,157183,0.0,1.0
2016-11-25,128.5,128.9,127.85,128.85,68295,128.5,128.9,127.85,128.85,68295,0.0,1.0
2016-11-28,128.15,129.3,127.2501,127.5,151020,128.15,129.3,127.2501,127.5,151020,0.0,1.0
2016-11-29,130.65,131.0,127.6,128.9,164898,130.65,131.0,127.6,128.9,164898,0.0,1.0
2016-11-30,129.4,132.94,128.9,132.25,247008,129.4,132.94,128.9,132.25,247008,0.0,1.0
2016-12-01,128.25,130.45,127.5,129.6,157054,128.25,130.45,127.5,129.6,157054,0.0,1.0
2016-12-02,129.9,130.4,127.68,128.35,130857,129.9,130.4,127.68,128.35,130857,0.0,1.0
2016-12-05,131.85,132.3,130.3,130.7,194625,131.85,132.3,130.3,130.7,194625,0.0,1.0
2016-12-06,133.2,133.7,131.0,131.3,177963,133.2,133.7,131.0,131.3,177963,0.0,1.0
2016-12-07,131.5,133.4,131.15,133.4,220006,131.5,133.4,131.15,133.4,220006,0.0,1.0
2016-12-08,132.0,132.95,130.75,131.65,327904,132.0,132.95,130.75,131.65,327904,0.0,1.0
2016-12-09,131.85,132.8,131.15,132.8,176778,131.85,132.8,131.15,132.8,176778,0.0,1.0
2016-12-12,128.35,131.1,128.15,131.1,246986,128.35,131.1,128.15,131.1,246986,0.0,1.0
2016-12-13,127.1,129.9,126.55,128.5,241910,127.1,129.9,126.55,128.5,241910,0.0,1.0
2016-12-14,126.5,128.025,125.9,127.15,283830,126.5,128.025,125.9,127.15,283830,0.0,1.0
2016-12-15,126.45,128.35,125.7,126.95,249711,126.45,128.35,125.7,126.95,249711,0.0,1.0
2016-12-16,125.3,127.7,125.3,127.0,317534,125.3,127.7,125.3,127.0,317534,0.0,1.0
2016-12-19,126.25,127.4,125.35,125.35,225576,126.25,127.4,125.35,125.35,225576,0.0,1.0
2016-12-20,126.4,127.45,125.25,126.25,173489,126.4,127.45,125.25,126.25,173489,0.0,1.0
2016-12-21,124.65,126.8,124.65,126.55,290739,124.65,126.8,124.65,126.55,290739,0.0,1.0
2016-12-22,124.6,125.85,124.3,125.0,159140,124.6,125.85,124.3,125.0,159140,0.0,1.0
2016-12-23,125.15,125.7,123.75,124.6,76473,125.15,125.7,123.75,124.6,76473,0.0,1.0
2016-12-27,125.35,125.85,124.35,125.2,93359,125.35,125.85,124.35,125.2,93359,0.0,1.0
2016-12-28,123.9,126.1,123.85,125.9,96319,123.9,126.1,123.85,125.9,96319,0.0,1.0
2016-12-29,125.3,125.45,123.75,123.75,103016,125.3,125.45,123.75,123.75,103016,0.0,1.0
2016-12-30,124.3,126.2,123.7,125.3,85782,124.3,126.2,123.7,125.3,85782,0.0,1.0
2017-01-03,124.35,125.55,123.1,125.55,181473,124.35,125.55,123.1,125.55,181473,0.0,1.0
2017-01-04,126.55,126.6,122.875,125.0,171442,126.55,126.6,122.875,125.0,171442,0.0,1.0
2017-01-05,124.8,127.576,124.15,126.1,86203,124.8,127.576,124.15,126.1,86203,0.0,1.0
2017-01-06,124.5,125.5,122.5,124.95,106348,124.5,125.5,122.5,124.95,106348,0.0,1.0
2017-01-09,123.95,125.8,123.35,124.5,107632,123.95,125.8,123.35,124.5,107632,0.0,1.0
2017-01-10,123.85,124.65,123.4,123.8,97120,123.85,124.65,123.4,123.8,97120,0.0,1.0
2017-01-11,123.95,124.25,122.5,123.7,120329,123.95,124.25,122.5,123.7,120329,0.0,1.0
2017-01-12,123.7,126.125,121.6,124.0,72589,123.7,126.125,121.6,124.0,72589,0.0,1.0
2017-01-13,123.6,124.9499,123.05,123.85,86502,123.6,124.9499,123.05,123.85,86502,0.0,1.0
2017-01-17,122.3,123.55,121.75,123.15,67310,122.3,123.55,121.75,123.15,67310,0.0,1.0
2017-01-18,123.3,123.35,120.35,122.75,57210,123.3,123.35,120.35,122.75,57210,0.0,1.0
2017-01-19,122.25,124.85,121.7,123.85,84212,122.25,124.85,121.7,123.85,84212,0.0,1.0
2017-01-20,123.2,123.25,120.8,122.1,126437,123.2,123.25,120.8,122.1,126437,0.0,1.0
2017-01-23,121.3,123.6,120.55,123.1,91112,121.3,123.6,120.55,123.1,91112,0.0,1.0
2017-01-24,123.5,123.9625,120.3001,121.75,147569,123.5,123.9625,120.3001,121.75,147569,0.0,1.0
2017-01-25,123.0,124.9,122.8,124.45,172228,123.0,124.9,122.8,124.45,172228,0.0,1.0
2017-01-26,122.95,123.55,120.0,122.9,111467,122.95,123.55,120.0,122.9,111467,0.0,1.0
2017-01-27,122.5,122.875,122.0,122.8,81364,122.5,122.875,122.0,122.8,81364,0.0,1.0
2017-01-30,120.8,121.7,118.7,121.35,152113,120.8,121.7,118.7,121.35,152113,0.0,1.0
2017-01-31,122.8,123.0,119.0,120.65,151416,122.8,123.0,119.0,120.65,151416,0.0,1.0
2017-02-01,123.25,124.25,122.05,123.5,247417,123.25,124.25,122.05,123.5,247417,0.0,1.0
2017-02-02,131.55,135.35,129.0,131.45,429720,131.55,135.35,129.0,131.45,429720,0.0,1.0
2017-02-03,130.2,133.05,129.8,132.15,211683,130.2,133.05,129.8,132.15,211683,0.0,1.0
2017-02-06,129.45,130.85,128.9,129.95,153021,129.45,130.85,128.9,129.95,153021,0.0,1.0
2017-02-07,129.3,130.6,128.25,129.75,132099,129.3,130.6,128.25,129.75,132099,0.0,1.0
2017-02-08,126.2,129.0,125.5,128.95,163118,126.2,129.0,125.5,128.95,163118,0.0,1.0
2017-02-09,127.5,127.8,126.4,126.4,122765,127.5,127.8,126.4,126.4,122765,0.0,1.0
2017-02-10,126.45,128.07,125.85,128.0,223568,126.45,128.07,125.85,128.0,223568,0.0,1.0
2017-02-13,126.35,127.5,126.05,127.25,108231,126.35,127.5,126.05,127.25,108231,0.0,1.0
2017-02-14,125.1,126.25,124.75,126.1,99858,125.1,126.25,124.75,126.1,99858,0.0,1.0
2017-02-15,126.15,126.4,123.78,124.4,125589,126.15,126.4,123.78,124.4,125589,0.0,1.0
2017-02-16,127.6,127.75,126.14,126.65,111396,127.6,127.75,126.14,126.65,111396,0.0,1.0
2017-02-17,126.7,127.8,125.3,127.8,103040,126.7,127.8,125.3,127.8,103040,0.0,1.0
2017-02-21,127.75,127.8,126.4,127.1,92770,127.75,127.8,126.4,127.1,92770,0.0,1.0
2017-02-22,128.65,128.75,127.43,127.7,99356,128.65,128.75,127.43,127.7,99356,0.0,1.0
2017-02-23,125.65,128.7,125.2,128.7,157214,125.65,128.7,125.2,128.7,157214,0.0,1.0
2017-02-24,127.45,127.45,124.4,124.7,90292,127.45,127.45,124.4,124.7,90292,0.0,1.0
2017-02-27,128.05,128.55,126.3,127.45,114946,128.05,128.55,126.3,127.45,114946,0.0,1.0
2017-02-28,125.4,127.7,124.75,127.7,138100,125.4,127.7,124.75,127.7,138100,0.0,1.0
2017-03-01,128.45,128.95,126.8,126.8,122620,128.45,128.95,126.8,126.8,122620,0.0,1.0
2017-03-02,125.7,128.45,125.05,128.45,87271,125.7,128.45,125.05,128.45,87271,0.0,1.0
2017-03-03,125.35,126.8,124.53,125.4,86317,125.35,126.8,124.53,125.4,86317,0.0,1.0
2017-03-06,123.65,125.23,122.85,124.15,78531,123.65,125.23,122.85,124.15,78531,0.0,1.0
2017-03-07,123.05,124.0,122.95,123.15,77959,123.05,124.0,122.95,123.15,77959,0.0,1.0
2017-03-08,122.6,124.3,122.6,123.65,62476,122.6,124.3,122.6,123.65,62476,0.0,1.0
2017-03-09,122.4,123.6,122.2,122.25,77456,122.4,123.6,122.2,122.25,77456,0.0,1.0
2017-03-10,122.3,123.3,121.6,123.3,62598,122.3,123.3,121.6,123.3,62598,0.0,1.0
2017-03-13,123.85,124.05,121.47,122.3,68788,123.85,124.05,121.47,122.3,68788,0.0,1.0
2017-03-14,123.7,124.1,122.18,123.3,59506,123.7,124.1,122.18,123.3,59506,0.0,1.0
2017-03-15,125.45,125.7,123.45,124.15,72572,125.45,125.7,123.45,124.15,72572,0.0,1.0
2017-03-16,124.25,126.8,124.1,126.35,55014,124.25,126.8,124.1,126.35,55014,0.0,1.0
2017-03-17,127.15,127.15,123.9,124.95,243368,127.15,127.15,123.9,124.95,243368,0.0,1.0
2017-03-20,125.45,127.95,125.0,127.1,142618,125.45,127.95,125.0,127.1,142618,0.0,1.0
2017-03-21,122.15,126.8,122.0,126.1,103091,122.15,126.8,122.0,126.1,103091,0.0,1.0
2017-03-22,122.3,122.8,120.35,122.2,109122,122.3,122.8,120.35,122.2,109122,0.0,1.0
2017-03-23,122.6,123.05,120.5,122.1,68392,122.6,123.05,120.5,122.1,68392,0.0,1.0
2017-03-24,121.0,122.95,120.8,122.95,109247,121.0,122.95,120.8,122.95,109247,0.0,1.0
2017-03-27,118.7,123.08,118.15,120.4,133162,118.7,123.08,118.15,120.4,133162,0.0,1.0
2017-03-28,119.4,119.65,117.53,118.15,117351,119.4,119.65,117.53,118.15,117351,0.0,1.0
2017-03-29,119.8,120.5,118.7,119.3,71127,119.8,120.5,118.7,119.3,71127,0.0,1.0
2017-03-30,118.25,120.08,118.0,119.8,104078,118.25,120.08,118.0,119.8,104078,0.0,1.0
2017-03-31,117.3,118.5,117.25,118.1,166406,117.3,118.5,117.25,118.1,166406,0.0,1.0
2017-04-03,113.35,118.35,113.1,117.4,211697,113.35,118.35,113.1,117.4,211697,0.0,1.0
2017-04-04,113.35,114.6,112.75,112.9,130882,113.35,114.6,112.75,112.9,130882,0.0,1.0
2017-04-05,113.15,114.95,112.65,113.9,122943,113.15,114.95,112.65,113.9,122943,0.0,1.0
2017-04-06,113.85,114.13,112.78,113.15,106267,113.85,114.13,112.78,113.15,106267,0.0,1.0
2017-04-07,114.85,115.1,112.75,113.25,121035,114.85,115.1,112.75,113.25,121035,0.0,1.0
2017-04-10,115.95,116.2,114.85,115.0,123133,115.95,116.2,114.85,115.0,123133,0.0,1.0
2017-04-11,116.4,116.6,115.15,115.35,69669,116.4,116.6,115.15,115.35,69669,0.0,1.0
2017-04-12,114.25,116.05,114.05,116.05,77378,114.25,116.05,114.05,116.05,77378,0.0,1.0
2017-04-13,112.35,114.6,112.1,113.8,94385,112.35,114.6,112.1,113.8,94385,0.0,1.0
2017-04-17,114.3,114.55,112.85,112.85,62700,114.3,114.55,112.85,112.85,62700,0.0,1.0
2017-04-18,114.4,114.4,113.02,113.95,58629,114.4,114.4,113.02,113.95,58629,0.0,1.0
2017-04-19,115.3,116.3,114.65,114.65,80481,115.3,116.3,114.65,114.65,80481,0.0,1.0
2017-04-20,117.4,117.7,114.95,115.8,120970,117.4,117.7,114.95,115.8,120970,0.0,1.0
2017-04-21,116.0,117.45,115.3,117.3,115872,116.0,117.45,115.3,117.3,115872,0.0,1.0
2017-04-24,119.5,119.65,116.7,117.9,100654,119.5,119.65,116.7,117.9,100654,0.0,1.0
2017-04-25,118.75,120.85,118.55,120.4,63133,118.75,120.85,118.55,120.4,63133,0.0,1.0
2017-04-26,121.1,121.6,118.5,118.5,113325,121.1,121.6,118.5,118.5,113325,0.0,1.0
2017-04-27,120.65,121.85,119.5,121.6,84750,120.65,121.85,119.5,121.6,84750,0.0,1.0
2017-04-28,118.0,120.9,117.48,120.9,145044,118.0,120.9,117.48,120.9,145044,0.0,1.0
2017-05-01,118.65,120.9,117.7,118.2,219260,118.65,120.9,117.7,118.2,219260,0.0,1.0
2017-05-02,118.0,119.4,117.35,118.75,98469,118.0,119.4,117.35,118.75,98469,0.0,1.0
2017-05-03,116.35,118.75,115.1,117.35,196375,116.35,118.75,115.1,117.35,196375,0.0,1.0
2017-05-04,127.45,128.5,117.35,120.0,3805,127.45,128.5,117.35,120.0,3805,0.0,1.0
2017-05-05,126.35,132.45,125.7,128.75,190830,126.35,132.45,125.7,128.75,190830,0.0,1.0
2017-05-08,126.25,128.15,125.7,126.7,131709,126.25,128.15,125.7,126.7,131709,0.0,1.0
2017-05-09,124.55,127.45,123.85,126.5,133343,124.55,127.45,123.85,126.5,133343,0.0,1.0
2017-05-10,124.95,125.25,123.7,124.2,72945,124.95,125.25,123.7,124.2,72945,0.0,1.0
2017-05-11,123.2,124.6,122.05,124.6,88283,123.2,124.6,122.05,124.6,88283,0.0,1.0
2017-05-12,122.9,122.95,120.7,122.65,78966,122.9,122.95,120.7,122.65,78966,0.0,1.0
2017-05-15,124.05,125.25,123.15,123.15,67675,124.05,125.25,123.15,123.15,67675,0.0,1.0
2017-05-16,125.0,125.05,123.15,124.0,124565,125.0,125.05,123.15,124.0,124565,0.0,1.0
2017-05-17,122.15,125.0,121.0,125.0,182464,122.15,125.0,121.0,125.0,182464,0.0,1.0
2017-05-18,120.5,123.42,120.35,122.05,196490,120.5,123.42,120.35,122.05,196490,0.0,1.0
2017-05-19,121.45,122.5,120.55,120.9,245216,121.45,122.5,120.55,120.9,245216,0.0,1.0
2017-05-22,124.25,124.5,120.35,121.65,77199,124.25,124.5,120.35,121.65,77199,0.0,1.0
2017-05-23,124.35,125.7,123.88,124.7,93929,124.35,125.7,123.88,124.7,93929,0.0,1.0
2017-05-24,124.75,126.15,124.4,124.8,79539,124.75,126.15,124.4,124.8,79539,0.0,1.0
2017-05-25,126.8,127.45,124.85,125.6,115439,126.8,127.45,124.85,125.6,115439,0.0,1.0
2017-05-26,127.2,128.65,125.65,126.8,81621,127.2,128.65,125.65,126.8,81621,0.0,1.0
2017-05-30,123.9,127.25,123.25,127.1,128079,123.9,127.25,123.25,127.1,128079,0.0,1.0
2017-05-31,123.1,124.35,120.7,124.0,149045,123.1,124.35,120.7,124.0,149045,0.0,1.0
2017-06-01,126.3,126.35,123.38,123.4,152184,126.3,126.35,123.38,123.4,152184,0.0,1.0
2017-06-02,124.8,127.45,124.68,126.3,144997,124.8,127.45,124.68,126.3,144997,0.0,1.0
2017-06-05,123.75,128.0,123.75,125.1,75011,123.75,128.0,123.75,125.1,75011,0.0,1.0
2017-06-06,123.75,124.2,122.25,122.75,153346,123.75,124.2,122.25,122.75,153346,0.0,1.0
2017-06-07,122.35,124.8,121.95,124.05,82466,122.35,124.8,121.95,124.05,82466,0.0,1.0
2017-06-08,123.9,124.45,121.5,122.5,148452,123.9,124.45,121.5,122.5,148452,0.0,1.0
2017-06-09,123.5,125.65,122.6,124.1,103625,123.5,125.65,122.6,124.1,103625,0.0,1.0
2017-06-12,128.2,129.82,126.9,126.9,222192,128.2,129.82,126.9,126.9,222192,0.0,1.0
2017-06-13,127.5,129.85,124.45,127.8,142860,127.5,129.85,124.45,127.8,142860,0.0,1.0
2017-06-14,126.95,128.65,126.4,127.25,168289,126.95,128.65,126.4,127.25,168289,0.0,1.0
2017-06-15,126.1,126.7,125.2,125.2,58363,126.1,126.7,125.2,125.2,58363,0.0,1.0
2017-06-16,121.45,124.95,120.55,124.95,288716,121.45,124.95,120.55,124.95,288716,0.0,1.0
2017-06-19,120.95,122.45,120.75,121.65,137988,120.95,122.45,120.75,121.65,137988,0.0,1.0
2017-06-20,120.0,121.0,119.38,120.4,93987,120.0,121.0,119.38,120.4,93987,0.0,1.0
2017-06-21,120.85,121.25,119.4,120.45,220874,120.85,121.25,119.4,120.45,220874,0.0,1.0
2017-06-22,125.9,126.25,118.65,120.4,217380,125.9,126.25,118.65,120.4,217380,0.0,1.0
2017-06-23,124.55,127.1,124.33,126.15,214176,124.55,127.1,124.33,126.15,214176,0.0,1.0
2017-06-26,123.5,128.0,123.2,124.7,123331,123.5,128.0,123.2,124.7,123331,0.0,1.0
2017-06-27,122.65,124.15,122.2,123.4,128457,122.65,124.15,122.2,123.4,128457,0.0,1.0
2017-06-28,125.9,126.2,123.18,123.6,108587,125.9,126.2,123.18,123.6,108587,0.0,1.0
2017-06-29,124.55,126.0,123.45,126.0,86424,124.55,126.0,123.45,126.0,86424,0.0,1.0
2017-06-30,125.05,126.45,124.05,124.6,82842,125.05,126.45,124.05,124.6,82842,0.0,1.0
2017-07-03,126.1,126.55,124.6,125.35,37128,126.1,126.55,124.6,125.35,37128,0.0,1.0
2017-07-05,125.65,126.66,124.45,126.2,100405,125.65,126.66,124.45,126.2,100405,0.0,1.0
2017-07-06,124.21,126.65,124.05,124.95,111931,124.21,126.65,124.05,124.95,111931,0.0,1.0
2017-07-07,127.4,127.75,123.5,124.85,78257,127.4,127.75,123.5,124.85,78257,0.0,1.0
2017-07-10,126.6,128.55,125.7,127.05,110210,126.6,128.55,125.7,127.05,110210,0.0,1.0
2017-07-11,127.85,128.38,126.25,126.55,108447,127.85,128.38,126.25,126.55,108447,0.0,1.0
2017-07-12,127.85,129.45,127.7,128.4,96679,127.85,129.45,127.7,128.4,96679,0.0,1.0
2017-07-13,127.25,128.0,125.75,128.0,103481,127.25,128.0,125.75,128.0,103481,0.0,1.0
2017-07-14,128.3,128.85,126.9,127.15,125842,128.3,128.85,126.9,127.15,125842,0.0,1.0
2017-07-17,128.55,130.8,127.8,130.8,199588,128.55,130.8,127.8,130.8,199588,0.0,1.0
2017-07-18,127.55,129.025,126.8,128.1,131702,127.55,129.025,126.8,128.1,131702,0.0,1.0
2017-07-19,128.9,128.95,127.7,127.7,80321,128.9,128.95,127.7,127.7,80321,0.0,1.0
2017-07-20,128.45,129.35,127.7,128.65,42832,128.45,129.35,127.7,128.65,42832,0.0,1.0
2017-07-21,127.3,129.58,126.6,129.58,94910,127.3,129.58,126.6,129.58,94910,0.0,1.0
2017-07-24,127.45,127.85,126.15,127.3,99673,127.45,127.85,126.15,127.3,99673,0.0,1.0
2017-07-25,127.65,129.15,127.2,127.85,111988,127.65,129.15,127.2,127.85,111988,0.0,1.0
2017-07-26,126.05,128.2,125.25,127.7,141372,126.05,128.2,125.25,127.7,141372,0.0,1.0
2017-07-27,126.3,127.6,124.95,126.25,66781,126.3,127.6,124.95,126.25,66781,0.0,1.0
2017-07-28,126.65,127.0,125.7,125.8,63034,126.65,127.0,125.7,125.8,63034,0.0,1.0
2017-07-31,125.1,127.2,124.65,126.65,99643,125.1,127.2,124.65,126.65,99643,0.0,1.0
2017-08-01,128.4,128.9,125.2,126.05,104790,128.4,128.9,125.2,126.05,104790,0.0,1.0
2017-08-02,126.55,129.3,126.55,128.45,81824,126.55,129.3,126.55,128.45,81824,0.0,1.0
2017-08-03,128.4,128.7,124.95,126.5,75448,128.4,128.7,124.95,126.5,75448,0.0,1.0
2017-08-04,128.75,129.2,127.15,129.1,133225,128.75,129.2,127.15,129.1,133225,0.0,1.0
2017-08-07,129.65,130.57,128.2,128.8,92026,129.65,130.57,128.2,128.8,92026,0.0,1.0
2017-08-08,130.25,133.15,128.85,129.45,86834,130.25,133.15,128.85,129.45,86834,0.0,1.0
2017-08-09,129.15,131.45,128.9,129.75,98004,129.15,131.45,128.9,129.75,98004,0.0,1.0
2017-08-10,128.85,130.1,127.95,128.4,87606,128.85,130.1,127.95,128.4,87606,0.0,1.0
2017-08-11,128.55,130.3,127.55,127.6,106680,128.55,130.3,127.55,127.6,106680,0.0,1.0
2017-08-14,128.1,129.4,127.2,129.4,240626,128.1,129.4,127.2,129.4,240626,0.0,1.0
2017-08-15,127.55,129.3,126.85,128.75,174809,127.55,129.3,126.85,128.75,174809,0.0,1.0
2017-08-16,128.8,130.9,126.55,127.55,329626,128.8,130.9,126.55,127.55,329626,0.0,1.0
2017-08-17,125.3,133.0,118.1,125.7,382100,125.3,133.0,118.1,125.7,382100,0.0,1.0
2017-08-18,123.0,126.35,122.3,124.2,462831,123.0,126.35,122.3,124.2,462831,0.0,1.0
2017-08-21,123.85,125.5,123.15,123.15,173081,123.85,125.5,123.15,123.15,173081,0.0,1.0
2017-08-22,126.25,126.6,124.2,124.3,122584,126.25,126.6,124.2,124.3,122584,0.0,1.0
2017-08-23,125.45,126.1,124.6,125.55,91277,125.45,126.1,124.6,125.55,91277,0.0,1.0
2017-08-24,125.05,126.05,124.4,126.05,59574,125.05,126.05,124.4,126.05,59574,0.0,1.0
2017-08-25,124.85,125.73,124.3,125.45,61600,124.85,125.73,124.3,125.45,61600,0.0,1.0
2017-08-28,125.3,125.5,124.2,125.1,167515,125.3,125.5,124.2,125.1,167515,0.0,1.0
2017-08-29,126.0,126.4,124.0,124.55,98932,126.0,126.4,124.0,124.55,98932,0.0,1.0
2017-08-30,125.9,126.45,125.4,125.85,91001,125.9,126.45,125.4,125.85,91001,0.0,1.0
2017-08-31,129.8,130.95,126.45,126.45,163457,129.8,130.95,126.45,126.45,163457,0.0,1.0
2017-09-01,131.65,131.9,129.25,130.35,120435,131.65,131.9,129.25,130.35,120435,0.0,1.0
2017-09-05,131.5,132.6,130.45,131.45,188462,131.5,132.6,130.45,131.45,188462,0.0,1.0
2017-09-06,131.1,132.0,129.25,131.55,121232,131.1,132.0,129.25,131.55,121232,0.0,1.0
2017-09-07,129.25,131.0,128.95,131.0,127157,129.25,131.0,128.95,131.0,127157,0.0,1.0
2017-09-08,127.55,128.8,125.75,128.8,94563,127.55,128.8,125.75,128.8,94563,0.0,1.0
2017-09-11,130.2,130.65,128.5,128.5,99124,130.2,130.65,128.5,128.5,99124,0.0,1.0
2017-09-12,131.95,132.75,129.75,130.25,110228,131.95,132.75,129.75,130.25,110228,0.0,1.0
2017-09-13,131.6,131.95,131.0,131.45,88152,131.6,131.95,131.0,131.45,88152,0.0,1.0
2017-09-14,129.0,131.95,128.8,131.55,143397,129.0,131.95,128.8,131.55,143397,0.0,1.0
2017-09-15,129.85,130.1,126.9,129.15,283808,129.85,130.1,126.9,129.15,283808,0.0,1.0
2017-09-18,131.25,131.85,130.05,130.1,145048,131.25,131.85,130.05,130.1,145048,0.0,1.0
2017-09-19,133.55,133.95,131.0,131.25,116330,133.55,133.95,131.0,131.25,116330,0.0,1.0
2017-09-20,134.7,135.6,133.5,133.7,105950,134.7,135.6,133.5,133.7,105950,0.0,1.0
2017-09-21,134.4,135.35,133.95,134.65,94718,134.4,135.35,133.95,134.65,94718,0.0,1.0
2017-09-22,136.55,137.1,134.3,134.3,75056,136.55,137.1,134.3,134.3,75056,0.0,1.0
2017-09-25,137.4,137.75,135.95,136.9,96061,137.4,137.75,135.95,136.9,96061,0.0,1.0
2017-09-26,137.75,139.25,137.35,137.85,184160,137.75,139.25,137.35,137.85,184160,0.0,1.0
2017-09-27,141.3,142.85,137.85,138.25,183177,141.3,142.85,137.85,138.25,183177,0.0,1.0
2017-09-28,139.7,140.95,138.8,140.7,112842,139.7,140.95,138.8,140.7,112842,0.0,1.0
2017-09-29,139.35,140.8,138.65,138.9,145185,139.35,140.8,138.65,138.9,145185,0.0,1.0
2017-10-02,142.2,142.35,138.8,138.9,116561,142.2,142.35,138.8,138.9,116561,0.0,1.0
2017-10-03,142.4,143.6,139.05,141.4,222489,142.4,143.6,139.05,141.4,222489,0.0,1.0
2017-10-04,141.5,142.15,140.35,142.15,183827,141.5,142.15,140.35,142.15,183827,0.0,1.0
2017-10-05,142.6,144.25,142.05,142.15,81354,142.6,144.25,142.05,142.15,81354,0.0,1.0
2017-10-06,142.2,142.45,141.45,141.65,67092,142.2,142.45,141.45,141.65,67092,0.0,1.0
2017-10-09,142.65,143.8,142.5,142.8,104002,142.65,143.8,142.5,142.8,104002,0.0,1.0
2017-10-10,143.3,143.4,142.25,143.35,78000,143.3,143.4,142.25,143.35,78000,0.0,1.0
2017-10-11,142.15,143.85,142.05,143.0,62183,142.15,143.85,142.05,143.0,62183,0.0,1.0
2017-10-12,142.3,143.35,141.6,142.05,62570,142.3,143.35,141.6,142.05,62570,0.0,1.0
2017-10-13,143.5,144.2,142.3,142.55,172508,143.5,144.2,142.3,142.55,172508,0.0,1.0
2017-10-16,142.5,144.65,142.3,143.65,64747,142.5,144.65,142.3,143.65,64747,0.0,1.0
2017-10-17,141.45,144.7,140.3,142.5,72192,141.45,144.7,140.3,142.5,72192,0.0,1.0
2017-10-18,141.55,142.65,141.25,141.9,64353,141.55,142.65,141.25,141.9,64353,0.0,1.0
2017-10-19,141.6,141.6,140.35,141.0,50964,141.6,141.6,140.35,141.0,50964,0.0,1.0
2017-10-20,143.15,143.3,142.15,142.3,51007,143.15,143.3,142.15,142.3,51007,0.0,1.0
2017-10-23,143.05,144.0,142.65,143.2,51082,143.05,144.0,142.65,143.2,51082,0.0,1.0
2017-10-24,143.3,144.9,143.02,143.5,54679,143.3,144.9,143.02,143.5,54679,0.0,1.0
2017-10-25,144.55,147.31,143.75,145.0,142986,144.55,147.31,143.75,145.0,142986,0.0,1.0
2017-10-26,144.8,146.2,143.85,145.4,80764,144.8,146.2,143.85,145.4,80764,0.0,1.0
2017-10-27,144.65,146.15,144.1,145.2,121845,144.65,146.15,144.1,145.2,121845,0.0,1.0
2017-10-30,143.25,146.7,142.45,144.55,216263,143.25,146.7,142.45,144.55,216263,0.0,1.0
2017-10-31,143.75,145.1,141.87,144.1,131567,143.75,145.1,141.87,144.1,131567,0.0,1.0
2017-11-01,142.15,145.1,139.4,145.1,173889,142.15,145.1,139.4,145.1,173889,0.0,1.0
2017-11-02,133.45,137.5,129.05,137.5,210278,133.45,137.5,129.05,137.5,210278,0.0,1.0
2017-11-03,130.0,134.15,129.7,134.15,191085,130.0,134.15,129.7,134.15,191085,0.0,1.0
2017-11-06,128.1,130.8,127.65,129.95,144685,128.1,130.8,127.65,129.95,144685,0.0,1.0
2017-11-07,129.8,130.35,127.8,128.55,139427,129.8,130.35,127.8,128.55,139427,0.0,1.0
2017-11-08,129.1,130.43,125.65,130.2,159280,129.1,130.43,125.65,130.2,159280,0.0,1.0
2017-11-09,126.3,129.45,125.35,127.85,192170,126.3,129.45,125.35,127.85,192170,0.0,1.0
2017-11-10,124.8,127.2,124.7,125.75,146080,124.8,127.2,124.7,125.75,146080,0.0,1.0
2017-11-13,124.9,125.3,123.6,124.05,131319,124.9,125.3,123.6,124.05,131319,0.0,1.0
2017-11-14,123.45,124.75,122.6,124.05,124376,123.45,124.75,122.6,124.05,124376,0.0,1.0
2017-11-15,122.9,123.4,121.6,122.25,120053,122.9,123.4,121.6,122.25,120053,0.0,1.0
2017-11-16,125.7,125.75,123.1,123.1,137045,125.7,125.75,123.1,123.1,137045,0.0,1.0
2017-11-17,125.2,125.28,123.45,124.9,128028,125.2,125.28,123.45,124.9,128028,0.0,1.0
2017-11-20,126.9,127.0,124.15,125.15,141659,126.9,127.0,124.15,125.15,141659,0.0,1.0
2017-11-21,131.0,131.55,127.25,127.25,193813,131.0,131.55,127.25,127.25,193813,0.0,1.0
2017-11-22,127.9,131.25,127.75,131.25,124206,127.9,131.25,127.75,131.25,124206,0.0,1.0
2017-11-24,128.05,128.2,127.3,128.1,40764,128.05,128.2,127.3,128.1,40764,0.0,1.0
2017-11-27,128.0,128.7,127.8,128.0,95823,128.0,128.7,127.8,128.0,95823,0.0,1.0
2017-11-28,129.85,129.95,127.7,128.0,93043,129.85,129.95,127.7,128.0,93043,0.0,1.0
2017-11-29,129.85,131.35,129.35,129.9,83104,129.85,131.35,129.35,129.9,83104,0.0,1.0
2017-11-30,131.95,132.15,129.0,130.35,166918,131.95,132.15,129.0,130.35,166918,0.0,1.0
2017-12-01,131.0,131.65,128.8,131.65,143526,131.0,131.65,128.8,131.65,143526,0.0,1.0
2017-12-04,131.25,132.95,131.15,132.4,152924,131.25,132.95,131.15,132.4,152924,0.0,1.0
2017-12-05,131.4,132.05,130.7501,131.3,170721,131.4,132.05,130.7501,131.3,170721,0.0,1.0
2017-12-06,130.35,131.5,129.55,130.95,112915,130.35,131.5,129.55,130.95,112915,0.0,1.0
2017-12-07,131.7,132.25,130.15,130.25,109341,131.7,132.25,130.15,130.25,109341,0.0,1.0
2017-12-08,133.5,133.8,131.55,132.15,138732,133.5,133.8,131.55,132.15,138732,0.0,1.0
2017-12-11,132.3,134.3,131.65,133.45,227274,132.3,134.3,131.65,133.45,227274,0.0,1.0
2017-12-12,132.3,132.65,131.4,132.25,94445,132.3,132.65,131.4,132.25,94445,0.0,1.0
2017-12-13,133.85,134.05,131.95,132.05,151824,133.85,134.05,131.95,132.05,151824,0.0,1.0
2017-12-14,132.95,134.35,132.7,134.0,105404,132.95,134.35,132.7,134.0,105404,0.0,1.0
2017-12-15,134.7,135.625,132.5,134.45,254804,134.7,135.625,132.5,134.45,254804,0.0,1.0
2017-12-18,136.25,136.3,135.05,135.65,91932,136.25,136.3,135.05,135.65,91932,0.0,1.0
2017-12-19,135.2,136.7625,133.45,135.75,212547,135.2,136.7625,133.45,135.75,212547,0.0,1.0
2017-12-20,135.45,136.15,134.775,134.775,112311,135.45,136.15,134.775,134.775,112311,0.0,1.0
2017-12-21,134.7,135.55,133.6938,134.3,112370,134.7,135.55,133.6938,134.3,112370,0.0,1.0
2017-12-22,134.1,135.35,133.1,134.25,52734,134.1,135.35,133.1,134.25,52734,0.0,1.0
2017-12-26,133.65,134.75,133.25,134.05,70237,133.65,134.75,133.25,134.05,70237,0.0,1.0
2017-12-27,132.95,135.9,132.6,133.9,60490,132.95,135.9,132.6,133.9,60490,0.0,1.0
2017-12-28,133.1,135.15,131.7,133.15,47788,133.1,135.15,131.7,133.15,47788,0.0,1.0
2017-12-29,132.35,133.75,132.151,133.25,67295,132.35,133.75,132.151,133.25,67295,0.0,1.0
2018-01-02,134.15,134.8,133.0,133.45,131589,134.15,134.8,133.0,133.45,131589,0.0,1.0
2018-01-03,137.8,137.85,133.9,134.45,210695,137.8,137.85,133.9,134.45,210695,0.0,1.0
2018-01-04,136.6,138.4,136.05,138.2,75299,136.6,138.4,136.05,138.2,75299,0.0,1.0
2018-01-05,137.15,137.15,136.05,137.1,44884,137.15,137.15,136.05,137.1,44884,0.0,1.0
2018-01-08,138.25,138.5,135.75,137.05,54243,138.25,138.5,135.75,137.05,54243,0.0,1.0
2018-01-09,137.8,139.7,137.392,139.0,99921,137.8,139.7,137.392,139.0,99921,0.0,1.0
2018-01-10,137.7,138.8,136.1,137.45,56061,137.7,138.8,136.1,137.45,56061,0.0,1.0
2018-01-11,141.35,142.0,137.6,138.35,105028,141.35,142.0,137.6,138.35,105028,0.0,1.0
2018-01-12,137.35,139.0,136.65,136.9,111297,137.35,139.0,136.65,136.9,111297,0.0,1.0
2018-01-16,137.4,139.95,137.3,138.35,67606,137.4,139.95,137.3,138.35,67606,0.0,1.0
2018-01-17,138.85,139.15,137.95,138.6,75135,138.85,139.15,137.95,138.6,75135,0.0,1.0
2018-01-18,137.45,138.85,137.2,138.85,61147,137.45,138.85,137.2,138.85,61147,0.0,1.0
2018-01-19,139.5,140.45,137.25,137.25,91303,139.5,140.45,137.25,137.25,91303,0.0,1.0
2018-01-22,138.7,139.4733,137.9,139.35,79952,138.7,139.4733,137.9,139.35,79952,0.0,1.0
2018-01-23,139.5,140.3,137.7,138.85,80396,139.5,140.3,137.7,138.85,80396,0.0,1.0
2018-01-24,137.75,140.15,137.5,139.75,130937,137.75,140.15,137.5,139.75,130937,0.0,1.0
2018-01-25,138.95,139.5,137.8,138.3,220093,138.95,139.5,137.8,138.3,220093,0.0,1.0
2018-01-26,141.6,142.2,139.0,139.3,115258,141.6,142.2,139.0,139.3,115258,0.0,1.0
2018-01-29,144.0,144.2,140.5,141.6,250793,144.0,144.2,140.5,141.6,250793,0.0,1.0
2018-01-30,140.65,143.25,139.901,142.5,153483,140.65,143.25,139.901,142.5,153483,0.0,1.0
2018-01-31,140.55,143.825,138.7,141.35,142578,140.55,143.825,138.7,141.35,142578,0.0,1.0
2018-02-01,150.45,159.4,143.55,145.0,600431,150.45,159.4,143.55,145.0,600431,0.0,1.0
2018-02-02,146.8,152.5,145.7,150.0,312938,146.8,152.5,145.7,150.0,312938,0.0,1.0
2018-02-05,142.65,148.25,141.85,145.45,213721,142.65,148.25,141.85,145.45,213721,0.0,1.0
2018-02-06,143.55,144.3,138.4,141.65,170107,143.55,144.3,138.4,141.65,170107,0.0,1.0
2018-02-07,146.05,146.95,143.65,143.85,121475,146.05,146.95,143.65,143.85,121475,0.0,1.0
2018-02-08,142.45,148.6,142.45,146.1,169232,142.45,148.6,142.45,146.1,169232,0.0,1.0
2018-02-09,143.95,144.8,139.4,144.3,171319,143.95,144.8,139.4,144.3,171319,0.0,1.0
2018-02-12,149.2,150.35,145.3,145.3,188890,149.2,150.35,145.3,145.3,188890,0.0,1.0
2018-02-13,148.8,149.3,146.625,148.15,143590,148.8,149.3,146.625,148.15,143590,0.0,1.0
2018-02-14,150.75,151.35,147.294,147.8,167115,150.75,151.35,147.294,147.8,167115,0.0,1.0
2018-02-15,150.5,151.65,149.05,151.4,90008,150.5,151.65,149.05,151.4,90008,0.0,1.0
2018-02-16,150.15,151.7,149.6,150.0,105836,150.15,151.7,149.6,150.0,105836,0.0,1.0
2018-02-20,149.1,151.525,148.85,149.85,92224,149.1,151.525,148.85,149.85,92224,0.0,1.0
2018-02-21,149.1,151.6,148.6,149.25,74834,149.1,151.6,148.6,149.25,74834,0.0,1.0
2018-02-22,150.3,151.2,149.05,149.4,98032,150.3,151.2,149.05,149.4,98032,0.0,1.0
2018-02-23,151.55,152.55,149.8001,151.25,177013,151.55,152.55,149.8001,151.25,177013,0.0,1.0
2018-02-26,153.2,153.3,150.85,151.8,88404,153.2,153.3,150.85,151.8,88404,0.0,1.0
2018-02-27,152.05,154.3,152.05,153.45,118529,152.05,154.3,152.05,153.45,118529,0.0,1.0
2018-02-28,149.05,153.15,149.0,152.7,136570,149.05,153.15,149.0,152.7,136570,0.0,1.0
2018-03-01,149.6,150.2,146.85,147.6,117372,149.6,150.2,146.85,147.6,117372,0.0,1.0
2018-03-02,150.35,150.775,147.55,148.35,115638,150.35,150.775,147.55,148.35,115638,0.0,1.0
2018-03-05,153.0,153.85,149.85,150.0,133696,153.0,153.85,149.85,150.0,133696,0.0,1.0
2018-03-06,153.3,153.95,151.8,153.6,110231,153.3,153.95,151.8,153.6,110231,0.0,1.0
2018-03-07,153.3,154.15,151.7,152.0,107565,153.3,154.15,151.7,152.0,107565,0.0,1.0
2018-03-08,154.0,154.85,153.1,153.8,121289,154.0,154.85,153.1,153.8,121289,0.0,1.0
2018-03-09,156.0,156.9,153.55,155.0,147105,156.0,156.9,153.55,155.0,147105,0.0,1.0
2018-03-12,153.5,156.95,152.85,156.0,112684,153.5,156.95,152.85,156.0,112684,0.0,1.0
2018-03-13,154.1,155.1,153.35,154.5,90058,154.1,155.1,153.35,154.5,90058,0.0,1.0
2018-03-14,154.55,155.5,152.9,154.85,131926,154.55,155.5,152.9,154.85,131926,0.0,1.0
2018-03-15,154.15,155.35,152.4,154.6,129924,154.15,155.35,152.4,154.6,129924,0.0,1.0
2018-03-16,157.45,158.6,154.0,154.0,915078,157.45,158.6,154.0,154.0,915078,0.0,1.0
2018-03-19,145.6,155.75,142.85,155.75,647122,145.6,155.75,142.85,155.75,647122,0.0,1.0
2018-03-20,151.65,152.85,148.7,149.0,534633,151.65,152.85,148.7,149.0,534633,0.0,1.0
2018-03-21,150.55,153.1,149.95,152.95,141612,150.55,153.1,149.95,152.95,141612,0.0,1.0
2018-03-22,147.85,150.75,147.7,148.85,131489,147.85,150.75,147.7,148.85,131489,0.0,1.0
2018-03-23,146.75,149.7,146.7,148.65,198101,146.75,149.7,146.7,148.65,198101,0.0,1.0
2018-03-26,148.1,149.1,145.325,149.1,135412,148.1,149.1,145.325,149.1,135412,0.0,1.0
2018-03-27,148.95,150.7,148.15,148.85,274926,148.95,150.7,148.15,148.85,274926,0.0,1.0
2018-03-28,148.9,149.6,145.4,149.4,223047,148.9,149.6,145.4,149.4,223047,0.0,1.0
2018-03-29,151.35,152.9,149.3,150.0,266725,151.35,152.9,149.3,150.0,266725,0.0,1.0
2018-04-02,148.95,151.65,148.4,151.35,123062,148.95,151.65,148.4,151.35,123062,0.0,1.0
2018-04-03,151.4,151.9,148.45,149.5,176922,151.4,151.9,148.45,149.5,176922,0.0,1.0
2018-04-04,152.75,153.05,149.6,149.6,110765,152.75,153.05,149.6,149.6,110765,0.0,1.0
2018-04-05,154.95,155.3,152.7,154.0,133692,154.95,155.3,152.7,154.0,133692,0.0,1.0
2018-04-06,151.4,155.5,150.45,154.6,109523,151.4,155.5,150.45,154.6,109523,0.0,1.0
2018-04-09,151.6,153.95,151.55,152.4,88942,151.6,153.95,151.55,152.4,88942,0.0,1.0
2018-04-10,154.35,155.2999,152.65,153.95,112624,154.35,155.2999,152.65,153.95,112624,0.0,1.0
2018-04-11,153.7,154.85,153.1,153.85,105018,153.7,154.85,153.1,153.85,105018,0.0,1.0
2018-04-12,154.8,156.55,153.1,154.65,179731,154.8,156.55,153.1,154.65,179731,0.0,1.0
2018-04-13,154.0,156.1,152.75,155.25,221987,154.0,156.1,152.75,155.25,221987,0.0,1.0
2018-04-16,155.4,156.05,154.35,155.1,120271,155.4,156.05,154.35,155.1,120271,0.0,1.0
2018-04-17,157.45,157.75,155.75,156.45,130902,157.45,157.75,155.75,156.45,130902,0.0,1.0
2018-04-18,159.25,160.2,156.85,158.3,109589,159.25,160.2,156.85,158.3,109589,0.0,1.0
2018-04-19,158.85,159.7,157.8,159.2,72137,158.85,159.7,157.8,159.2,72137,0.0,1.0
2018-04-20,158.9,159.4999,157.9,158.55,119616,158.9,159.4999,157.9,158.55,119616,0.0,1.0
2018-04-23,159.25,160.0,158.05,159.1,116482,159.25,160.0,158.05,159.1,116482,0.0,1.0
2018-04-24,156.8,160.4,155.35,159.55,130467,156.8,160.4,155.35,159.55,130467,0.0,1.0
2018-04-25,154.4,157.55,153.9,157.1,160989,154.4,157.55,153.9,157.1,160989,0.0,1.0
2018-04-26,155.4,155.8,153.75,154.95,70327,155.4,155.8,153.75,154.95,70327,0.0,1.0
2018-04-27,153.35,155.75,153.1,155.75,89044,153.35,155.75,153.1,155.75,89044,0.0,1.0
2018-04-30,151.05,154.05,150.85,154.0,104732,151.05,154.05,150.85,154.0,104732,0.0,1.0
2018-05-01,150.0,150.55,148.1,150.2,97259,150.0,150.55,148.1,150.2,97259,0.0,1.0
2018-05-02,147.55,150.8,147.15,149.8,147416,147.55,150.8,147.15,149.8,147416,0.0,1.0
2018-05-03,152.5,157.5,147.25,152.75,324920,152.5,157.5,147.25,152.75,324920,0.0,1.0
2018-05-04,155.9,156.1782,152.1,153.5,124903,155.9,156.1782,152.1,153.5,124903,0.0,1.0
2018-05-07,157.9,158.1,155.7,155.9,223764,157.9,158.1,155.7,155.9,223764,0.0,1.0
2018-05-08,160.1,160.2,157.805,157.95,132479,160.1,160.2,157.805,157.95,132479,0.0,1.0
2018-05-09,160.75,161.5,159.8,160.8,192843,160.75,161.5,159.8,160.8,192843,0.0,1.0
2018-05-10,162.0,162.35,160.475,160.95,193741,162.0,162.35,160.475,160.95,193741,0.0,1.0
2018-05-11,163.75,165.0,162.2,162.75,119610,163.75,165.0,162.2,162.75,119610,0.0,1.0
2018-05-14,163.2,164.0,162.45,163.8,172500,163.2,164.0,162.45,163.8,172500,0.0,1.0
2018-05-15,162.45,163.5374,161.85,162.7,92534,162.45,163.5374,161.85,162.7,92534,0.0,1.0
2018-05-16,163.8,164.7,162.1,162.1,103097,163.8,164.7,162.1,162.1,103097,0.0,1.0
2018-05-17,164.2,164.8,163.4,163.4,102495,164.2,164.8,163.4,163.4,102495,0.0,1.0
2018-05-18,164.3,165.05,163.6,165.05,111975,164.3,165.05,163.6,165.05,111975,0.0,1.0
2018-05-21,165.2,165.8,163.55,165.05,73265,165.2,165.8,163.55,165.05,73265,0.0,1.0
2018-05-22,163.2,164.875,162.55,164.75,76443,163.2,164.875,162.55,164.75,76443,0.0,1.0
2018-05-23,163.5,163.9,161.925,162.25,71120,163.5,163.9,161.925,162.25,71120,0.0,1.0
2018-05-24,163.25,163.55,161.3,163.4,106733,163.25,163.55,161.3,163.4,106733,0.0,1.0
2018-05-25,163.5,163.75,162.8,163.3,57968,163.5,163.75,162.8,163.3,57968,0.0,1.0
2018-05-29,163.95,164.45,162.35,162.35,94281,163.95,164.45,162.35,162.35,94281,0.0,1.0
2018-05-30,167.6,167.8,164.95,165.1,111486,167.6,167.8,164.95,165.1,111486,0.0,1.0
2018-05-31,166.65,168.2,166.55,167.6,89914,166.65,168.2,166.55,167.6,89914,0.0,1.0
2018-06-01,166.55,169.0,166.1,167.85,130121,166.55,169.0,166.1,167.85,130121,0.0,1.0
2018-06-04,167.4,168.0,166.5,167.6,105270,167.4,168.0,166.5,167.6,105270,0.0,1.0
2018-06-05,168.6,169.45,167.3,167.7,104732,168.6,169.45,167.3,167.7,104732,0.0,1.0
2018-06-06,168.45,169.1,167.75,168.6,119302,168.45,169.1,167.75,168.6,119302,0.0,1.0
2018-06-07,167.1,168.9,166.4,168.6,132070,167.1,168.9,166.4,168.6,132070,0.0,1.0
2018-06-08,169.0,169.1,166.65,167.25,92540,169.0,169.1,166.65,167.25,92540,0.0,1.0
2018-06-11,169.2,170.9,169.05,169.15,87211,169.2,170.9,169.05,169.15,87211,0.0,1.0
2018-06-12,167.7,169.775,166.451,169.4,120401,167.7,169.775,166.451,169.4,120401,0.0,1.0
2018-06-13,166.15,168.8,165.6,167.7,89756,166.15,168.8,165.6,167.7,89756,0.0,1.0
2018-06-14,166.5,167.9,165.8,166.3,106759,166.5,167.9,165.8,166.3,106759,0.0,1.0
2018-06-15,167.6,167.65,163.525,166.55,283308,167.6,167.65,163.525,166.55,283308,0.0,1.0
2018-06-18,167.3,168.55,165.7,166.45,133017,167.3,168.55,165.7,166.45,133017,0.0,1.0
2018-06-19,167.35,168.3,164.8,166.55,145039,167.35,168.3,164.8,166.55,145039,0.0,1.0
2018-06-20,164.0,168.1,162.65,168.1,305527,164.0,168.1,162.65,168.1,305527,0.0,1.0
2018-06-21,172.75,174.5,170.7,172.2,413468,172.75,174.5,170.7,172.2,413468,0.0,1.0
2018-06-22,171.95,174.8,171.25,174.8,278631,171.95,174.8,171.25,174.8,278631,0.0,1.0
2018-06-25,168.1,171.95,167.575,171.95,104051,168.1,171.95,167.575,171.95,104051,0.0,1.0
2018-06-26,168.6,168.6,167.35,167.9,140559,168.6,168.6,167.35,167.9,140559,0.0,1.0
2018-06-27,168.7,170.95,168.55,169.45,180777,168.7,170.95,168.55,169.45,180777,0.0,1.0
2018-06-28,168.05,169.25,166.85,168.65,107946,168.05,169.25,166.85,168.65,107946,0.0,1.0
2018-06-29,168.55,170.75,168.5,168.7,94752,168.55,170.75,168.5,168.7,94752,0.0,1.0
2018-07-02,170.65,171.15,166.8,167.55,134050,170.65,171.15,166.8,167.55,134050,0.0,1.0
2018-07-03,172.9,173.475,171.775,171.95,65487,172.9,173.475,171.775,171.95,65487,0.0,1.0
2018-07-05,173.8,174.0,171.65,173.25,117080,173.8,174.0,171.65,173.25,117080,0.0,1.0
2018-07-06,177.65,178.3,173.4,173.4,165552,177.65,178.3,173.4,173.4,165552,0.0,1.0
2018-07-09,176.95,178.85,175.25,178.85,107481,176.95,178.85,175.25,178.85,107481,0.0,1.0
2018-07-10,175.05,178.4,174.05,177.05,139740,175.05,178.4,174.05,177.05,139740,0.0,1.0
2018-07-11,177.35,178.05,173.8,174.0,130252,177.35,178.05,173.8,174.0,130252,0.0,1.0
2018-07-12,179.2,179.75,177.0,178.25,117855,179.2,179.75,177.0,178.25,117855,0.0,1.0
2018-07-13,178.35,179.25,177.6,178.9,78219,178.35,179.25,177.6,178.9,78219,0.0,1.0
2018-07-16,178.1,180.9,178.0,180.1,105226,178.1,180.9,178.0,180.1,105226,0.0,1.0
2018-07-17,178.95,180.55,176.85,177.55,156370,178.95,180.55,176.85,177.55,156370,0.0,1.0
2018-07-18,178.3,179.2499,176.35,178.5,144707,178.3,179.2499,176.35,178.5,144707,0.0,1.0
2018-07-19,178.5,179.825,177.0,178.25,164703,178.5,179.825,177.0,178.25,164703,0.0,1.0
2018-07-20,179.55,180.0,177.95,179.1,88748,179.55,180.0,177.95,179.1,88748,0.0,1.0
2018-07-23,178.45,179.65,178.25,179.3,75320,178.45,179.65,178.25,179.3,75320,0.0,1.0
2018-07-24,175.6,179.3,174.75,179.3,78871,175.6,179.3,174.75,179.3,78871,0.0,1.0
2018-07-25,177.05,177.1,174.65,175.35,85027,177.05,177.1,174.65,175.35,85027,0.0,1.0
2018-07-26,176.9,178.1,176.4,176.9,136446,176.9,178.1,176.4,176.9,136446,0.0,1.0
2018-07-27,176.15,177.6,174.8,177.6,88807,176.15,177.6,174.8,177.6,88807,0.0,1.0
2018-07-30,171.0,177.6,170.675,175.85,170962,171.0,177.6,170.675,175.85,170962,0.0,1.0
2018-07-31,175.2,176.1,170.951,172.1,191110,175.2,176.1,170.951,172.1,191110,0.0,1.0
2018-08-01,175.4,176.4,173.55,175.55,94929,175.4,176.4,173.55,175.55,94929,0.0,1.0
2018-08-02,177.25,177.7,174.45,174.45,98147,177.25,177.7,174.45,174.45,98147,0.0,1.0
2018-08-03,177.05,178.2,174.95,177.2,78651,177.05,178.2,174.95,177.2,78651,0.0,1.0
2018-08-06,181.55,181.65,176.75,176.75,156960,181.55,181.65,176.75,176.75,156960,0.0,1.0
2018-08-07,180.0,182.5,178.5,181.55,108820,180.0,182.5,178.5,181.55,108820,0.0,1.0
2018-08-08,181.95,182.15,179.9001,181.1,97608,181.95,182.15,179.9001,181.1,97608,0.0,1.0
2018-08-09,181.9,183.45,181.15,182.15,102080,181.9,183.45,181.15,182.15,102080,0.0,1.0
2018-08-10,180.15,181.5,179.95,180.7,105208,180.15,181.5,179.95,180.7,105208,0.0,1.0
2018-08-13,180.1,181.45,179.95,180.5,122906,180.1,181.45,179.95,180.5,122906,0.0,1.0
2018-08-14,181.25,183.85,180.9,180.9,260600,181.25,183.85,180.9,180.9,260600,0.0,1.0
2018-08-15,180.35,182.0,176.75,181.3,178632,180.35,182.0,176.75,181.3,178632,0.0,1.0
2018-08-16,189.4,191.725,182.7,183.0,308626,189.4,191.725,182.7,183.0,308626,0.0,1.0
2018-08-17,187.2,188.7,182.05,187.6,249411,187.2,188.7,182.05,187.6,249411,0.0,1.0
2018-08-20,188.95,190.575,187.25,187.95,133213,188.95,190.575,187.25,187.95,133213,0.0,1.0
2018-08-21,193.6,193.7486,189.75,189.95,184394,193.6,193.7486,189.75,189.95,184394,0.0,1.0
2018-08-22,193.65,194.95,193.1,193.8,153588,193.65,194.95,193.1,193.8,153588,0.0,1.0
2018-08-23,192.05,193.75,191.3983,193.25,107375,192.05,193.75,191.3983,193.25,107375,0.0,1.0
2018-08-24,193.6,193.85,191.45,192.8,84310,193.6,193.85,191.45,192.8,84310,0.0,1.0
2018-08-27,194.4,196.3,193.55,194.45,99769,194.4,196.3,193.55,194.45,99769,0.0,1.0
2018-08-28,193.85,196.1,193.15,195.2,77342,193.85,196.1,193.15,195.2,77342,0.0,1.0
2018-08-29,194.8,195.75,193.5,194.4,97580,194.8,195.75,193.5,194.4,97580,0.0,1.0
2018-08-30,194.5,196.0,194.35,195.55,107016,194.5,196.0,194.35,195.55,107016,0.0,1.0
2018-08-31,195.0,195.4,193.5,194.2,128590,195.0,195.4,193.5,194.2,128590,0.0,1.0
2018-09-04,196.75,197.0,192.35,195.0,166504,196.75,197.0,192.35,195.0,166504,0.0,1.0
2018-09-05,198.55,199.3997,195.65,196.35,165208,198.55,199.3997,195.65,196.35,165208,0.0,1.0
2018-09-06,196.3,200.85,196.3,199.4,152841,196.3,200.85,196.3,199.4,152841,0.0,1.0
2018-09-07,196.15,197.0,194.601,195.6,154006,196.15,197.0,194.601,195.6,154006,0.0,1.0
2018-09-10,194.6,197.0,192.35,197.0,158256,194.6,197.0,192.35,197.0,158256,0.0,1.0
2018-09-11,194.55,195.85,192.7,193.8,97387,194.55,195.85,192.7,193.8,97387,0.0,1.0
2018-09-12,194.55,196.1,193.75,194.3,113715,194.55,196.1,193.75,194.3,113715,0.0,1.0
2018-09-13,195.3,195.85,193.8,195.7,115174,195.3,195.85,193.8,195.7,115174,0.0,1.0
2018-09-14,195.85,197.525,194.95,194.95,109324,195.85,197.525,194.95,194.95,109324,0.0,1.0
2018-09-17,194.0,196.4,193.75,196.05,113869,194.0,196.4,193.75,196.05,113869,0.0,1.0
2018-09-18,193.9,195.95,193.55,194.2,133322,193.9,195.95,193.55,194.2,133322,0.0,1.0
2018-09-19,188.25,194.25,187.75,194.2,238748,188.25,194.25,187.75,194.2,238748,0.0,1.0
2018-09-20,185.05,189.2,183.25,189.2,311550,185.05,189.2,183.25,189.2,311550,0.0,1.0
2018-09-21,186.35,189.65,185.05,185.1,466152,186.35,189.65,185.05,185.1,466152,0.0,1.0
2018-09-24,188.4,189.9,185.8206,186.5,189536,188.4,189.9,185.8206,186.5,189536,0.0,1.0
2018-09-25,183.85,187.4,181.7,185.05,233475,183.85,187.4,181.7,185.05,233475,0.0,1.0
2018-09-26,184.25,186.7,183.7,184.35,153250,184.25,186.7,183.7,184.35,153250,0.0,1.0
2018-09-27,184.25,185.5,183.85,184.65,73248,184.25,185.5,183.85,184.65,73248,0.0,1.0
2018-09-28,184.15,186.0,183.15,184.2,144997,184.15,186.0,183.15,184.2,144997,0.0,1.0
2018-10-01,182.25,185.97,181.5367,184.99,151399,182.25,185.97,181.5367,184.99,151399,0.0,1.0
2018-10-02,182.27,183.21,181.64,181.76,151013,182.27,183.21,181.64,181.76,151013,0.0,1.0
2018-10-03,182.86,184.44,182.11,183.02,129515,182.86,184.44,182.11,183.02,129515,0.0,1.0
2018-10-04,182.23,182.715,180.5,181.88,150819,182.23,182.715,180.5,181.88,150819,0.0,1.0
2018-10-05,185.02,186.46,180.6001,182.07,303293,185.02,186.46,180.6001,182.07,303293,0.0,1.0
2018-10-08,183.85,184.98,181.26,184.52,117248,183.85,184.98,181.26,184.52,117248,0.0,1.0
2018-10-09,183.9,186.39,183.24,183.85,170105,183.9,186.39,183.24,183.85,170105,0.0,1.0
2018-10-10,179.9,185.0,179.635,183.3,202778,179.9,185.0,179.635,183.3,202778,0.0,1.0
2018-10-11,175.86,181.41,175.52,178.9,192824,175.86,181.41,175.52,178.9,192824,0.0,1.0
2018-10-12,176.94,178.7,173.39,178.46,157350,176.94,178.7,173.39,178.46,157350,0.0,1.0
2018-10-15,178.87,180.83,176.3,177.25,137043,178.87,180.83,176.3,177.25,137043,0.0,1.0
2018-10-16,183.57,183.87,178.74,179.91,139003,183.57,183.87,178.74,179.91,139003,0.0,1.0
2018-10-17,183.24,184.13,181.36,183.08,105523,183.24,184.13,181.36,183.08,105523,0.0,1.0
2018-10-18,181.14,183.97,179.0601,182.84,144835,181.14,183.97,179.0601,182.84,144835,0.0,1.0
2018-10-19,180.27,183.485,179.56,181.07,157711,180.27,183.485,179.56,181.07,157711,0.0,1.0
2018-10-22,182.43,184.34,181.14,181.14,97502,182.43,184.34,181.14,181.14,97502,0.0,1.0
2018-10-23,179.55,180.89,177.91,180.22,96087,179.55,180.89,177.91,180.22,96087,0.0,1.0
2018-10-24,172.46,181.78,172.13,179.15,133303,172.46,181.78,172.13,179.15,133303,0.0,1.0
2018-10-25,174.42,175.46,172.7,173.81,131145,174.42,175.46,172.7,173.81,131145,0.0,1.0
2018-10-26,172.98,176.87,170.89,172.26,104017,172.98,176.87,170.89,172.26,104017,0.0,1.0
2018-10-29,171.91,176.81,169.405,175.44,161456,171.91,176.81,169.405,175.44,161456,0.0,1.0
2018-10-30,174.45,174.75,171.0001,171.59,116304,174.45,174.75,171.0001,171.59,116304,0.0,1.0
2018-10-31,178.46,181.52,176.03,176.93,210484,178.46,181.52,176.03,176.93,210484,0.0,1.0
2018-11-01,173.0,188.0,167.87,187.38,451623,173.0,188.0,167.87,187.38,451623,0.0,1.0
2018-11-02,172.62,176.5191,169.7,173.54,214588,172.62,176.5191,169.7,173.54,214588,0.0,1.0
2018-11-05,172.63,174.31,171.73,173.07,183496,172.63,174.31,171.73,173.07,183496,0.0,1.0
2018-11-06,175.49,177.14,172.84,173.26,147325,175.49,177.14,172.84,173.26,147325,0.0,1.0
2018-11-07,182.27,182.66,175.8601,176.37,139735,182.27,182.66,175.8601,176.37,139735,0.0,1.0
2018-11-08,182.28,182.35,179.45,181.78,120683,182.28,182.35,179.45,181.78,120683,0.0,1.0
2018-11-09,181.53,182.41,180.06,181.83,175122,181.53,182.41,180.06,181.83,175122,0.0,1.0
2018-11-12,180.46,183.13,178.93,181.57,212475,180.46,183.13,178.93,181.57,212475,0.0,1.0
2018-11-13,180.58,182.19,179.78,181.32,118456,180.58,182.19,179.78,181.32,118456,0.0,1.0
2018-11-14,176.66,183.41,176.4,181.76,116135,176.66,183.41,176.4,181.76,116135,0.0,1.0
2018-11-15,180.65,182.15,176.31,176.31,185624,180.65,182.15,176.31,176.31,185624,0.0,1.0
2018-11-16,180.43,181.4,178.32,178.86,171952,180.43,181.4,178.32,178.86,171952,0.0,1.0
2018-11-19,175.99,180.99,174.46,180.36,181663,175.99,180.99,174.46,180.36,181663,0.0,1.0
2018-11-20,174.49,176.51,172.931,173.64,133594,174.49,176.51,172.931,173.64,133594,0.0,1.0
2018-11-21,176.54,178.23,175.07,175.69,147465,176.54,178.23,175.07,175.69,147465,0.0,1.0
2018-11-23,175.21,178.03,173.54,175.1,57433,175.21,178.03,173.54,175.1,57433,0.0,1.0
2018-11-26,177.16,178.07,174.66,177.07,138831,177.16,178.07,174.66,177.07,138831,0.0,1.0
2018-11-27,170.59,172.72,168.08,172.72,284127,170.59,172.72,168.08,172.72,284127,0.0,1.0
2018-11-28,170.93,171.86,168.13,171.86,250341,170.93,171.86,168.13,171.86,250341,0.0,1.0
2018-11-29,168.32,171.1,166.13,170.06,306671,168.32,171.1,166.13,170.06,306671,0.0,1.0
2018-11-30,164.91,168.46,163.545,168.12,4827653,164.91,168.46,163.545,168.12,4827653,0.0,1.0
2018-12-03,164.43,167.13,162.38,166.87,592287,164.43,167.13,162.38,166.87,592287,0.0,1.0
2018-12-04,157.12,165.12,156.29,164.25,461208,157.12,165.12,156.29,164.25,461208,0.0,1.0
2018-12-06,159.0,159.16,153.17,155.44,334514,159.0,159.16,153.17,155.44,334514,0.0,1.0
2018-12-07,157.17,160.59,156.7085,159.19,172030,157.17,160.59,156.7085,159.19,172030,0.0,1.0
2018-12-10,159.25,160.18,157.16,157.33,422423,159.25,160.18,157.16,157.33,422423,0.0,1.0
2018-12-11,159.1,162.74,158.17,161.14,203200,159.1,162.74,158.17,161.14,203200,0.0,1.0
2018-12-12,163.01,165.4,160.535,161.16,288417,163.01,165.4,160.535,161.16,288417,0.0,1.0
2018-12-13,161.19,164.07,160.55,163.72,178370,161.19,164.07,160.55,163.72,178370,0.0,1.0
2018-12-14,159.27,161.79,158.19,159.63,162191,159.27,161.79,158.19,159.63,162191,0.0,1.0
2018-12-17,152.93,159.48,152.36,158.84,263910,152.93,159.48,152.36,158.84,263910,0.0,1.0
2018-12-18,152.13,155.35,150.8,154.45,289597,152.13,155.35,150.8,154.45,289597,0.0,1.0
2018-12-19,151.61,156.03,150.16,152.44,239482,151.61,156.03,150.16,152.44,239482,0.0,1.0
2018-12-20,147.55,151.7,146.92,151.7,299719,147.55,151.7,146.92,151.7,299719,0.0,1.0
2018-12-21,141.86,147.6,141.04,147.6,484656,141.86,147.6,141.04,147.6,484656,0.0,1.0
2018-12-24,139.42,140.83,138.39,140.57,154933,139.42,140.83,138.39,140.57,154933,0.0,1.0
2018-12-26,143.24,143.34,138.48,139.97,323296,143.24,143.34,138.48,139.97,323296,0.0,1.0
2018-12-27,143.12,143.15,139.46,140.77,299052,143.12,143.15,139.46,140.77,299052,0.0,1.0
2018-12-28,143.94,146.53,142.9,143.26,228733,143.94,146.53,142.9,143.26,228733,0.0,1.0
2018-12-31,144.03,144.72,141.45,144.56,172756,144.03,144.72,141.45,144.56,172756,0.0,1.0
2019-01-02,141.93,144.53,140.64,141.86,344073,141.93,144.53,140.64,141.86,344073,0.0,1.0
2019-01-03,140.81,143.39,139.21,140.85,215542,140.81,143.39,139.21,140.85,215542,0.0,1.0
2019-01-04,144.6,145.84,142.8,142.8,121373,144.6,145.84,142.8,142.8,121373,0.0,1.0
2019-01-07,143.08,145.145,142.69,144.16,222539,143.08,145.145,142.69,144.16,222539,0.0,1.0
2019-01-08,147.16,148.26,143.5343,143.92,236359,147.16,148.26,143.5343,143.92,236359,0.0,1.0
2019-01-09,148.49,148.76,146.25,148.29,155719,148.49,148.76,146.25,148.29,155719,0.0,1.0
2019-01-10,148.55,148.97,146.85,147.55,128813,148.55,148.97,146.85,147.55,128813,0.0,1.0
2019-01-11,149.62,150.07,146.66,148.14,170155,149.62,150.07,146.66,148.14,170155,0.0,1.0
2019-01-14,147.78,148.78,147.09,148.74,124096,147.78,148.78,147.09,148.74,124096,0.0,1.0
2019-01-15,149.2,149.735,147.4,147.78,122094,149.2,149.735,147.4,147.78,122094,0.0,1.0
2019-01-16,150.25,150.34,148.155,149.45,130771,150.25,150.34,148.155,149.45,130771,0.0,1.0
2019-01-17,153.56,153.945,149.93,149.93,227397,153.56,153.945,149.93,149.93,227397,0.0,1.0
2019-01-18,154.93,155.5,154.14,154.32,268334,154.93,155.5,154.14,154.32,268334,0.0,1.0
2019-01-22,154.18,155.6299,153.2,154.15,290465,154.18,155.6299,153.2,154.15,290465,0.0,1.0
2019-01-23,154.82,156.96,154.06,155.11,261912,154.82,156.96,154.06,155.11,261912,0.0,1.0
2019-01-24,156.04,157.88,154.3301,155.0,185402,156.04,157.88,154.3301,155.0,185402,0.0,1.0
2019-01-25,157.46,158.385,156.185,157.08,177356,157.46,158.385,156.185,157.08,177356,0.0,1.0
2019-01-28,156.14,157.78,155.6,156.14,138781,156.14,157.78,155.6,156.14,138781,0.0,1.0
2019-01-29,157.7,158.09,155.44,156.48,126656,157.7,158.09,155.44,156.48,126656,0.0,1.0
2019-01-30,158.84,159.85,156.08,158.74,239628,158.84,159.85,156.08,158.74,239628,0.0,1.0
2019-01-31,167.18,169.18,161.26,167.63,457535,167.18,169.18,161.26,167.63,457535,0.0,1.0
2019-02-01,168.44,171.2,167.14,167.88,281754,168.44,171.2,167.14,167.88,281754,0.0,1.0
2019-02-04,172.42,172.45,168.51,168.51,165582,172.42,172.45,168.51,168.51,165582,0.0,1.0
2019-02-05,175.32,176.27,172.14,173.0,319620,175.32,176.27,172.14,173.0,319620,0.0,1.0
2019-02-06,175.51,175.725,172.85,175.3,183002,175.51,175.725,172.85,175.3,183002,0.0,1.0
2019-02-07,175.62,176.27,173.57,175.01,130043,175.62,176.27,173.57,175.01,130043,0.0,1.0
2019-02-08,175.53,175.64,173.18,174.69,193027,175.53,175.64,173.18,174.69,193027,0.0,1.0
2019-02-11,174.05,177.09,173.62,176.06,149928,174.05,177.09,173.62,176.06,149928,0.0,1.0
2019-02-12,174.04,175.85,173.28,175.03,174144,174.04,175.85,173.28,175.03,174144,0.0,1.0
2019-02-13,176.92,177.37,174.0,174.79,179548,176.92,177.37,174.0,174.79,179548,0.0,1.0
2019-02-14,178.21,179.72,176.29,176.68,190798,178.21,179.72,176.29,176.68,190798,0.0,1.0
2019-02-15,180.06,181.81,178.82,179.27,191557,180.06,181.81,178.82,179.27,191557,0.0,1.0
2019-02-19,180.13,181.61,179.24,179.24,149839,180.13,181.61,179.24,179.24,149839,0.0,1.0
2019-02-20,182.69,183.03,179.2,180.03,184810,182.69,183.03,179.2,180.03,184810,0.0,1.0
2019-02-21,182.0,182.93,180.78,182.83,142209,182.0,182.93,180.78,182.83,142209,0.0,1.0
2019-02-22,183.88,184.07,181.75,182.93,107088,183.88,184.07,181.75,182.93,107088,0.0,1.0
2019-02-25,182.58,185.05,182.5,184.94,174984,182.58,185.05,182.5,184.94,174984,0.0,1.0
2019-02-26,179.61,182.76,179.56,182.76,156117,179.61,182.76,179.56,182.76,156117,0.0,1.0
2019-02-27,180.98,181.28,178.15,179.12,87047,180.98,181.28,178.15,179.12,87047,0.0,1.0
2019-02-28,182.26,183.1,180.16,181.1,121088,182.26,183.1,180.16,181.1,121088,0.0,1.0
2019-03-01,184.31,184.49,181.16,183.75,89784,184.31,184.49,181.16,183.75,89784,0.0,1.0
2019-03-04,182.83,186.03,180.73,184.46,167279,182.83,186.03,180.73,184.46,167279,0.0,1.0
2019-03-05,181.58,183.8183,180.97,183.18,99415,181.58,183.8183,180.97,183.18,99415,0.0,1.0
2019-03-06,179.26,181.7,179.22,181.7,133677,179.26,181.7,179.22,181.7,133677,0.0,1.0
2019-03-07,179.34,179.69,177.26,179.2,94252,179.34,179.69,177.26,179.2,94252,0.0,1.0
2019-03-08,179.36,179.61,176.31,178.54,88470,179.36,179.61,176.31,178.54,88470,0.0,1.0
2019-03-11,182.14,182.28,177.955,180.37,212194,182.14,182.28,177.955,180.37,212194,0.0,1.0
2019-03-12,180.61,183.16,180.25,182.25,115465,180.61,183.16,180.25,182.25,115465,0.0,1.0
2019-03-13,183.52,185.71,182.16,185.71,213242,183.52,185.71,182.16,185.71,213242,0.0,1.0
2019-03-14,185.5,185.69,183.19,183.55,203858,185.5,185.69,183.19,183.55,203858,0.0,1.0
2019-03-15,183.56,186.36,183.12,185.45,503109,183.56,186.36,183.12,185.45,503109,0.0,1.0
2019-03-18,184.65,185.95,183.54,183.72,107044,184.65,185.95,183.54,183.72,107044,0.0,1.0
2019-03-19,183.44,185.8,182.94,185.61,117864,183.44,185.8,182.94,185.61,117864,0.0,1.0
2019-03-20,181.78,184.7,181.37,183.19,205669,181.78,184.7,181.37,183.19,205669,0.0,1.0
2019-03-21,185.76,187.07,180.72,180.72,175257,185.76,187.07,180.72,180.72,175257,0.0,1.0
2019-03-22,180.27,185.04,180.16,184.94,120264,180.27,185.04,180.16,184.94,120264,0.0,1.0
2019-03-25,182.14,182.64,179.0,180.02,165916,182.14,182.64,179.0,180.02,165916,0.0,1.0
2019-03-26,183.33,184.64,181.45,181.45,156190,183.33,184.64,181.45,181.45,156190,0.0,1.0
2019-03-27,181.44,184.15,180.02,183.59,139192,181.44,184.15,180.02,183.59,139192,0.0,1.0
2019-03-28,182.55,183.49,180.89,182.6,84627,182.55,183.49,180.89,182.6,84627,0.0,1.0
2019-03-29,182.02,184.985,181.185,184.14,421631,182.02,184.985,181.185,184.14,421631,0.0,1.0
2019-04-01,185.9,186.125,182.25,183.17,232904,185.9,186.125,182.25,183.17,232904,0.0,1.0
2019-04-02,181.7,185.9,180.38,185.9,206138,181.7,185.9,180.38,185.9,206138,0.0,1.0
2019-04-03,182.65,183.97,181.89,182.92,155278,182.65,183.97,181.89,182.92,155278,0.0,1.0
2019-04-04,182.64,184.19,181.48,183.23,133070,182.64,184.19,181.48,183.23,133070,0.0,1.0
2019-04-05,184.39,184.89,182.54,183.16,159265,184.39,184.89,182.54,183.16,159265,0.0,1.0
2019-04-08,184.22,185.0,182.67,183.74,114845,184.22,185.0,182.67,183.74,114845,0.0,1.0
2019-04-09,181.38,184.17,181.21,182.8,122185,181.38,184.17,181.21,182.8,122185,0.0,1.0
2019-04-10,183.6,183.92,181.57,181.87,87558,183.6,183.92,181.57,181.87,87558,0.0,1.0
2019-04-11,185.29,186.42,183.209,184.32,108333,185.29,186.42,183.209,184.32,108333,0.0,1.0
2019-04-12,186.45,186.575,184.22,185.75,135074,186.45,186.575,184.22,185.75,135074,0.0,1.0
2019-04-15,186.84,187.66,185.715,186.29,83192,186.84,187.66,185.715,186.29,83192,0.0,1.0
2019-04-16,186.95,187.91,186.44,187.75,152553,186.95,187.91,186.44,187.75,152553,0.0,1.0
2019-04-17,186.29,187.9046,185.75,187.15,150587,186.29,187.9046,185.75,187.15,150587,0.0,1.0
2019-04-18,186.32,186.72,184.79,185.89,184066,186.32,186.72,184.79,185.89,184066,0.0,1.0
2019-04-22,187.51,187.58,185.79,185.96,90247,187.51,187.58,185.79,185.96,90247,0.0,1.0
2019-04-23,190.42,192.48,188.13,188.13,161987,190.42,192.48,188.13,188.13,161987,0.0,1.0
2019-04-24,190.59,191.745,190.005,190.13,97121,190.59,191.745,190.005,190.13,97121,0.0,1.0
2019-04-25,187.75,189.88,186.3911,189.88,65765,187.75,189.88,186.3911,189.88,65765,0.0,1.0
2019-04-26,189.51,190.2,187.17,188.0,102063,189.51,190.2,187.17,188.0,102063,0.0,1.0
2019-04-29,190.61,190.93,189.3452,189.95,105542,190.61,190.93,189.3452,189.95,105542,0.0,1.0
2019-04-30,194.94,195.9,190.0101,190.55,239488,194.94,195.9,190.0101,190.55,239488,0.0,1.0
2019-05-01,190.03,195.82,189.93,195.82,234009,190.03,195.82,189.93,195.82,234009,0.0,1.0
2019-05-02,202.71,207.77,197.48,201.1,525073,202.71,207.77,197.48,201.1,525073,0.0,1.0
2019-05-03,204.81,206.15,203.45,203.85,241738,204.81,206.15,203.45,203.85,241738,0.0,1.0
2019-05-06,204.41,205.12,199.8,201.16,232903,204.41,205.12,199.8,201.16,232903,0.0,1.0
2019-05-07,199.5,204.1775,197.85,202.73,203546,199.5,204.1775,197.85,202.73,203546,0.0,1.0
2019-05-08,200.07,201.61,198.38,199.27,151279,200.07,201.61,198.38,199.27,151279,0.0,1.0
2019-05-09,202.94,203.9999,199.04,200.59,142380,202.94,203.9999,199.04,200.59,142380,0.0,1.0
2019-05-10,204.08,204.7599,199.42,201.71,161060,204.08,204.7599,199.42,201.71,161060,0.0,1.0
2019-05-13,197.07,201.72,196.11,200.22,122385,197.07,201.72,196.11,200.22,122385,0.0,1.0
2019-05-14,198.32,199.88,196.03,197.64,103798,198.32,199.88,196.03,197.64,103798,0.0,1.0
2019-05-15,202.19,202.3,196.82,196.82,169547,202.19,202.3,196.82,196.82,169547,0.0,1.0
2019-05-16,205.64,207.11,202.3,202.95,154928,205.64,207.11,202.3,202.95,154928,0.0,1.0
2019-05-17,203.75,206.99,203.01,203.9,103885,203.75,206.99,203.01,203.9,103885,0.0,1.0
2019-05-20,203.29,205.42,202.25,202.25,126074,203.29,205.42,202.25,202.25,126074,0.0,1.0
2019-05-21,205.55,206.15,203.945,204.72,117048,205.55,206.15,203.945,204.72,117048,0.0,1.0
2019-05-22,208.76,209.79,205.17,205.49,216560,208.76,209.79,205.17,205.49,216560,0.0,1.0
2019-05-23,204.97,207.215,203.41,207.16,171686,204.97,207.215,203.41,207.16,171686,0.0,1.0
2019-05-24,205.35,207.72,204.44,206.55,100447,205.35,207.72,204.44,206.55,100447,0.0,1.0
2019-05-28,202.9,206.6744,202.84,205.83,152073,202.9,206.6744,202.84,205.83,152073,0.0,1.0
2019-05-29,201.24,203.18,200.37,201.62,156445,201.24,203.18,200.37,201.62,156445,0.0,1.0
2019-05-30,202.0,202.57,200.31,201.6,168215,202.0,202.57,200.31,201.6,168215,0.0,1.0
2019-05-31,203.52,204.33,199.51,199.72,206105,203.52,204.33,199.51,199.72,206105,0.0,1.0
2019-06-03,201.24,204.39,199.3165,203.14,175881,201.24,204.39,199.3165,203.14,175881,0.0,1.0
2019-06-04,205.07,206.52,201.83,203.58,293458,205.07,206.52,201.83,203.58,293458,0.0,1.0
2019-06-05,204.41,206.31,203.26,205.29,186189,204.41,206.31,203.26,205.29,186189,0.0,1.0
2019-06-06,206.73,207.28,204.22,205.03,118304,206.73,207.28,204.22,205.03,118304,0.0,1.0
2019-06-07,208.05,210.12,207.095,207.59,188296,208.05,210.12,207.095,207.59,188296,0.0,1.0
2019-06-10,206.47,209.43,205.77,209.11,190829,206.47,209.43,205.77,209.11,190829,0.0,1.0
2019-06-11,202.78,207.93,202.13,207.93,238842,202.78,207.93,202.13,207.93,238842,0.0,1.0
2019-06-12,203.77,204.8,202.13,202.84,219826,203.77,204.8,202.13,202.84,219826,0.0,1.0
2019-06-13,203.99,206.75,203.31,204.99,229071,203.99,206.75,203.31,204.99,229071,0.0,1.0
2019-06-14,202.75,204.005,201.815,204.0,207105,202.75,204.005,201.815,204.0,207105,0.0,1.0
2019-06-17,203.0,204.11,201.98,203.11,216861,203.0,204.11,201.98,203.11,216861,0.0,1.0
2019-06-18,204.03,207.185,202.12,204.17,281385,204.03,207.185,202.12,204.17,281385,0.0,1.0
2019-06-19,206.21,206.755,202.8,203.99,310984,206.21,206.755,202.8,203.99,310984,0.0,1.0
2019-06-20,209.66,212.845,207.73,207.73,319997,209.66,212.845,207.73,207.73,319997,0.0,1.0
2019-06-21,203.44,208.36,203.26,208.36,509730,203.44,208.36,203.26,208.36,509730,0.0,1.0
2019-06-24,202.12,205.58,201.76,204.56,375542,202.12,205.58,201.76,204.56,375542,0.0,1.0
2019-06-25,203.32,205.02,201.87,202.35,388681,203.32,205.02,201.87,202.35,388681,0.0,1.0
2019-06-26,200.99,204.74,200.92,204.74,299978,200.99,204.74,200.92,204.74,299978,0.0,1.0
2019-06-27,205.49,205.8,200.935,201.3,377617,205.49,205.8,200.935,201.3,377617,0.0,1.0
2019-06-28,204.59,207.36,204.55,206.66,3220621,204.59,207.36,204.55,206.66,3220621,0.0,1.0
2019-07-01,209.21,209.29,205.975,207.6,512778,209.21,209.29,205.975,207.6,512778,0.0,1.0
2019-07-02,209.93,211.55,208.85,209.37,554029,209.93,211.55,208.85,209.37,554029,0.0,1.0
2019-07-03,214.29,215.29,210.15,211.17,383929,214.29,215.29,210.15,211.17,383929,0.0,1.0
2019-07-05,214.67,215.09,211.75,212.84,175503,214.67,215.09,211.75,212.84,175503,0.0,1.0
2019-07-08,209.67,214.36,209.23,213.87,215819,209.67,214.36,209.23,213.87,215819,0.0,1.0
2019-07-09,209.45,209.57,205.09,207.0,287604,209.45,209.57,205.09,207.0,287604,0.0,1.0
2019-07-10,210.36,211.92,209.69,210.44,196142,210.36,211.92,209.69,210.44,196142,0.0,1.0
2019-07-11,209.1,210.89,207.9714,210.76,282288,209.1,210.89,207.9714,210.76,282288,0.0,1.0
2019-07-12,213.43,214.09,209.65,209.83,216408,213.43,214.09,209.65,209.83,216408,0.0,1.0
2019-07-15,213.17,213.73,211.76,213.53,344753,213.17,213.73,211.76,213.53,344753,0.0,1.0
2019-07-16,214.0,215.57,211.48,213.02,170400,214.0,215.57,211.48,213.02,170400,0.0,1.0
2019-07-17,210.77,214.95,210.77,214.29,160814,210.77,214.95,210.77,214.29,160814,0.0,1.0
2019-07-18,212.09,212.41,209.71,210.25,143356,212.09,212.41,209.71,210.25,143356,0.0,1.0
2019-07-19,210.64,215.01,210.37,212.66,198362,210.64,215.01,210.37,212.66,198362,0.0,1.0
2019-07-22,210.87,212.68,210.41,211.55,151595,210.87,212.68,210.41,211.55,151595,0.0,1.0
2019-07-23,212.07,212.45,209.12,211.57,169485,212.07,212.45,209.12,211.57,169485,0.0,1.0
2019-07-24,213.38,213.77,211.285,211.31,147816,213.38,213.77,211.285,211.31,147816,0.0,1.0
2019-07-25,213.04,214.24,211.59,213.38,146958,213.04,214.24,211.59,213.38,146958,0.0,1.0
2019-07-26,217.32,218.23,213.2,213.2,183552,217.32,218.23,213.2,213.2,183552,0.0,1.0
2019-07-29,216.58,219.57,215.91,217.78,142240,216.58,219.57,215.91,217.78,142240,0.0,1.0
2019-07-30,215.34,216.86,214.69,215.18,135788,215.34,216.86,214.69,215.18,135788,0.0,1.0
2019-07-31,215.15,218.865,214.42,215.36,188564,215.15,218.865,214.42,215.36,188564,0.0,1.0
2019-08-01,216.03,219.95,214.52,215.45,155084,216.03,219.95,214.52,215.45,155084,0.0,1.0
2019-08-02,211.37,215.0,209.77,215.0,124361,211.37,215.0,209.77,215.0,124361,0.0,1.0
2019-08-05,205.14,208.92,202.79,208.32,183211,205.14,208.92,202.79,208.32,183211,0.0,1.0
2019-08-06,208.64,209.34,203.86,206.04,150908,208.64,209.34,203.86,206.04,150908,0.0,1.0
2019-08-07,209.22,209.94,205.05,206.12,171771,209.22,209.94,205.05,206.12,171771,0.0,1.0
2019-08-08,215.14,215.22,209.495,210.25,215449,215.14,215.22,209.495,210.25,215449,0.0,1.0
2019-08-09,211.23,214.38,209.57,213.93,150658,211.23,214.38,209.57,213.93,150658,0.0,1.0
2019-08-12,209.33,212.71,208.6,210.0,148100,209.33,212.71,208.6,210.0,148100,0.0,1.0
2019-08-13,211.04,214.7688,208.35,208.35,250079,211.04,214.7688,208.35,208.35,250079,0.0,1.0
2019-08-14,207.23,209.5,205.62,206.63,223636,207.23,209.5,205.62,206.63,223636,0.0,1.0
2019-08-15,202.99,204.17,195.17,197.98,477696,202.99,204.17,195.17,197.98,477696,0.0,1.0
2019-08-16,208.36,208.96,203.7,203.7,216936,208.36,208.96,203.7,203.7,216936,0.0,1.0
2019-08-19,209.4,211.93,207.6,210.7,245412,209.4,211.93,207.6,210.7,245412,0.0,1.0
2019-08-20,212.6,216.08,211.32,214.4,218422,212.6,216.08,211.32,214.4,218422,0.0,1.0
2019-08-21,217.27,217.75,213.34,214.92,221026,217.27,217.75,213.34,214.92,221026,0.0,1.0
2019-08-22,216.16,218.16,212.89,218.16,137712,216.16,218.16,212.89,218.16,137712,0.0,1.0
2019-08-23,211.02,217.58,210.33,214.86,168666,211.02,217.58,210.33,214.86,168666,0.0,1.0
2019-08-26,213.35,214.56,209.88,213.11,177166,213.35,214.56,209.88,213.11,177166,0.0,1.0
2019-08-27,213.05,215.34,211.75,214.22,212159,213.05,215.34,211.75,214.22,212159,0.0,1.0
2019-08-28,215.49,215.7,210.48,212.29,119663,215.49,215.7,210.48,212.29,119663,0.0,1.0
2019-08-29,220.95,221.3,217.66,217.72,260802,220.95,221.3,217.66,217.72,260802,0.0,1.0
2019-08-30,222.29,223.19,221.05,222.0,192060,222.29,223.19,221.05,222.0,192060,0.0,1.0
2019-09-03,220.99,223.46,220.18,221.82,233438,220.99,223.46,220.18,221.82,233438,0.0,1.0
2019-09-04,222.32,223.79,221.33,221.78,231995,222.32,223.79,221.33,221.78,231995,0.0,1.0
2019-09-05,227.1,227.93,223.38,224.95,286891,227.1,227.93,223.38,224.95,286891,0.0,1.0
2019-09-06,227.04,229.365,225.4,226.49,272572,227.04,229.365,225.4,226.49,272572,0.0,1.0
2019-09-09,219.5,227.95,219.37,227.95,216854,219.5,227.95,219.37,227.95,216854,0.0,1.0
2019-09-10,209.29,218.57,208.69,218.57,352706,209.29,218.57,208.69,218.57,352706,0.0,1.0
2019-09-11,212.43,212.7,206.08,209.25,220719,212.43,212.7,206.08,209.25,220719,0.0,1.0
2019-09-12,215.84,217.495,212.52,214.4,145440,215.84,217.495,212.52,214.4,145440,0.0,1.0
2019-09-13,216.01,218.04,213.64,215.63,167975,216.01,218.04,213.64,215.63,167975,0.0,1.0
2019-09-16,216.14,217.78,213.48,214.55,128973,216.14,217.78,213.48,214.55,128973,0.0,1.0
2019-09-17,216.64,217.71,214.14,216.53,252863,216.64,217.71,214.14,216.53,252863,0.0,1.0
2019-09-18,226.38,226.99,219.21,220.63,232290,226.38,226.99,219.21,220.63,232290,0.0,1.0
2019-09-19,224.21,228.48,224.12,227.07,215594,224.21,228.48,224.12,227.07,215594,0.0,1.0
2019-09-20,227.8,229.23,225.27,226.1,392813,227.8,229.23,225.27,226.1,392813,0.0,1.0
2019-09-23,227.01,230.0,226.71,227.78,258371,227.01,230.0,226.71,227.78,258371,0.0,1.0
2019-09-24,226.38,230.295,226.0519,227.11,247730,226.38,230.295,226.0519,227.11,247730,0.0,1.0
2019-09-25,231.31,232.2,224.2223,226.88,226771,231.31,232.2,224.2223,226.88,226771,0.0,1.0
2019-09-26,233.85,234.42,230.4,231.7,191984,233.85,234.42,230.4,231.7,191984,0.0,1.0
2019-09-27,227.5,235.0,226.84,234.38,195488,227.5,235.0,226.84,234.38,195488,0.0,1.0
2019-09-30,231.26,232.735,226.76,227.5,159664,231.26,232.735,226.76,227.5,159664,0.0,1.0
2019-10-01,226.15,233.76,225.88,232.66,149872,226.15,233.76,225.88,232.66,149872,0.0,1.0
2019-10-02,224.44,225.24,219.24,223.84,171115,224.44,225.24,219.24,223.84,171115,0.0,1.0
2019-10-03,225.15,225.39,221.39,224.19,135083,225.15,225.39,221.39,224.19,135083,0.0,1.0
2019-10-04,228.41,228.49,223.98,226.28,96380,228.41,228.49,223.98,226.28,96380,0.0,1.0
2019-10-07,229.37,231.26,227.09,227.09,195416,229.37,231.26,227.09,227.09,195416,0.0,1.0
2019-10-08,226.59,229.97,224.85,227.13,115447,226.59,229.97,224.85,227.13,115447,0.0,1.0
2019-10-09,227.68,228.77,225.91,228.77,88500,227.68,228.77,225.91,228.77,88500,0.0,1.0
2019-10-10,229.8,230.99,227.096,227.21,179655,229.8,230.99,227.096,227.21,179655,0.0,1.0
2019-10-11,229.79,233.49,229.33,232.05,135543,229.79,233.49,229.33,232.05,135543,0.0,1.0
2019-10-14,228.0,231.46,227.51,230.15,135269,228.0,231.46,227.51,230.15,135269,0.0,1.0
2019-10-15,229.13,230.53,227.01,228.11,127859,229.13,230.53,227.01,228.11,127859,0.0,1.0
2019-10-16,226.4,229.41,225.965,228.42,163931,226.4,229.41,225.965,228.42,163931,0.0,1.0
2019-10-17,226.86,227.99,226.095,227.78,154577,226.86,227.99,226.095,227.78,154577,0.0,1.0
2019-10-18,225.43,226.99,221.99,226.23,159987,225.43,226.99,221.99,226.23,159987,0.0,1.0
2019-10-21,224.8,227.26,224.24,227.03,143883,224.8,227.26,224.24,227.03,143883,0.0,1.0
2019-10-22,216.69,225.21,216.06,224.66,249646,216.69,225.21,216.06,224.66,249646,0.0,1.0
2019-10-23,215.42,219.41,215.0,216.97,149760,215.42,219.41,215.0,216.97,149760,0.0,1.0
2019-10-24,217.42,218.18,215.49,215.85,232216,217.42,218.18,215.49,215.85,232216,0.0,1.0
2019-10-25,217.7,219.6,216.21,217.32,142766,217.7,219.6,216.21,217.32,142766,0.0,1.0
2019-10-28,218.15,220.64,218.0,218.77,150587,218.15,220.64,218.0,218.77,150587,0.0,1.0
2019-10-29,223.44,224.8,218.47,218.47,119167,223.44,224.8,218.47,218.47,119167,0.0,1.0
2019-10-30,224.56,224.75,222.34,223.89,135175,224.56,224.75,222.34,223.89,135175,0.0,1.0
2019-10-31,223.75,226.387,221.0,221.75,204173,223.75,226.387,221.0,221.75,204173,0.0,1.0
2019-11-01,224.61,227.62,221.72,226.3,181724,224.61,227.62,221.72,226.3,181724,0.0,1.0
2019-11-04,223.62,226.34,222.62,226.34,146448,223.62,226.34,222.62,226.34,146448,0.0,1.0
2019-11-05,222.36,223.33,219.14,223.33,138390,222.36,223.33,219.14,223.33,138390,0.0,1.0
2019-11-06,224.7,225.54,220.13,222.41,220609,224.7,225.54,220.13,222.41,220609,0.0,1.0
2019-11-07,225.89,227.525,224.57,224.57,116446,225.89,227.525,224.57,224.57,116446,0.0,1.0
2019-11-08,225.93,226.29,223.59,225.46,95913,225.93,226.29,223.59,225.46,95913,0.0,1.0
2019-11-11,227.78,228.0,225.07,225.07,111660,227.78,228.0,225.07,225.07,111660,0.0,1.0
2019-11-12,229.67,229.98,228.34,228.98,128348,229.67,229.98,228.34,228.98,128348,0.0,1.0
2019-11-13,228.94,230.69,226.87,229.0,115364,228.94,230.69,226.87,229.0,115364,0.0,1.0
2019-11-14,230.23,231.19,225.18,228.97,115969,230.23,231.19,225.18,228.97,115969,0.0,1.0
2019-11-15,232.11,233.52,230.72,231.19,122840,232.11,233.52,230.72,231.19,122840,0.0,1.0
2019-11-18,234.19,234.8609,231.68,231.68,82768,234.19,234.8609,231.68,231.68,82768,0.0,1.0
2019-11-19,234.23,235.99,233.57,234.59,122357,234.23,235.99,233.57,234.59,122357,0.0,1.0
2019-11-20,235.01,236.035,232.54,234.0,139475,235.01,236.035,232.54,234.0,139475,0.0,1.0
2019-11-21,235.2,236.79,233.915,235.0,180647,235.2,236.79,233.915,235.0,180647,0.0,1.0
2019-11-22,231.3,235.71,231.17,235.71,143556,231.3,235.71,231.17,235.71,143556,0.0,1.0
2019-11-25,239.27,240.31,233.41,237.15,171868,239.27,240.31,233.41,237.15,171868,0.0,1.0
2019-11-26,240.18,241.23,238.375,239.33,129459,240.18,241.23,238.375,239.33,129459,0.0,1.0
2019-11-27,241.01,241.75,238.835,240.26,61925,241.01,241.75,238.835,240.26,61925,0.0,1.0
2019-11-29,239.32,241.87,238.75,240.53,49712,239.32,241.87,238.75,240.53,49712,0.0,1.0
2019-12-02,237.2,242.8938,236.19,239.21,120962,237.2,242.8938,236.19,239.21,120962,0.0,1.0
2019-12-03,235.78,236.99,233.3101,234.56,128830,235.78,236.99,233.3101,234.56,128830,0.0,1.0
2019-12-04,236.16,240.06,235.71,236.96,124956,236.16,240.06,235.71,236.96,124956,0.0,1.0
2019-12-05,236.36,237.85,234.72,237.18,162892,236.36,237.85,234.72,237.18,162892,0.0,1.0
2019-12-06,237.06,238.67,236.01,238.0,146127,237.06,238.67,236.01,238.0,146127,0.0,1.0
2019-12-09,236.6,238.06,235.7377,236.98,124523,236.6,238.06,235.7377,236.98,124523,0.0,1.0
2019-12-10,236.38,237.42,235.27,237.02,103150,236.38,237.42,235.27,237.02,103150,0.0,1.0
2019-12-11,238.57,238.89,235.85,236.88,152747,238.57,238.89,235.85,236.88,152747,0.0,1.0
2019-12-12,239.54,240.88,236.39,238.86,122990,239.54,240.88,236.39,238.86,122990,0.0,1.0
2019-12-13,240.22,240.99,238.48,239.03,95015,240.22,240.99,238.48,239.03,95015,0.0,1.0
2019-12-16,242.36,242.91,240.59,242.0,140156,242.36,242.91,240.59,242.0,140156,0.0,1.0
2019-12-17,242.27,243.42,240.795,242.59,158151,242.27,243.42,240.795,242.59,158151,0.0,1.0
2019-12-18,243.87,244.7,241.6816,242.64,173997,243.87,244.7,241.6816,242.64,173997,0.0,1.0
2019-12-19,247.48,247.84,243.55,244.06,178002,247.48,247.84,243.55,244.06,178002,0.0,1.0
2019-12-20,250.43,250.87,248.62,248.83,608892,250.43,250.87,248.62,248.83,608892,0.0,1.0
2019-12-23,250.6,252.03,248.0,252.03,111012,250.6,252.03,248.0,252.03,111012,0.0,1.0
2019-12-24,250.43,251.54,249.185,251.54,34672,250.43,251.54,249.185,251.54,34672,0.0,1.0
2019-12-26,251.63,252.69,250.645,251.22,50496,251.63,252.69,250.645,251.22,50496,0.0,1.0
2019-12-27,250.78,252.47,250.36,252.01,133966,250.78,252.47,250.36,252.01,133966,0.0,1.0
2019-12-30,250.97,251.32,249.35,251.27,72900,250.97,251.32,249.35,251.27,72900,0.0,1.0
2019-12-31,249.99,252.14,249.45,250.37,116140,249.99,252.14,249.45,250.37,116140,0.0,1.0
2020-01-02,252.23,253.05,250.36,252.0,127413,252.23,253.05,250.36,252.0,127413,0.0,1.0
2020-01-03,255.91,256.39,249.3714,249.63,135027,255.91,256.39,249.3714,249.63,135027,0.0,1.0
2020-01-06,258.24,258.32,254.55,255.0,258997,258.24,258.32,254.55,255.0,258997,0.0,1.0
2020-01-07,257.12,258.53,256.18,256.93,172707,257.12,258.53,256.18,256.93,172707,0.0,1.0
2020-01-08,259.56,260.67,257.56,257.92,97059,259.56,260.67,257.56,257.92,97059,0.0,1.0
2020-01-09,262.57,264.15,258.61,262.94,256930,262.57,264.15,258.61,262.94,256930,0.0,1.0
2020-01-10,263.07,264.99,262.68,263.55,121584,263.07,264.99,262.68,263.55,121584,0.0,1.0
2020-01-13,265.49,266.5166,263.64,263.64,129275,265.49,266.5166,263.64,263.64,129275,0.0,1.0
2020-01-14,264.11,265.81,263.4584,265.49,164565,264.11,265.81,263.4584,265.49,164565,0.0,1.0
2020-01-15,267.67,268.78,265.4,265.4,144240,267.67,268.78,265.4,265.4,144240,0.0,1.0
2020-01-16,269.49,270.06,267.61,269.17,158805,269.49,270.06,267.61,269.17,158805,0.0,1.0
2020-01-17,270.61,271.32,268.44,269.95,131176,270.61,271.32,268.44,269.95,131176,0.0,1.0
2020-01-21,269.96,270.455,268.3856,269.66,179966,269.96,270.455,268.3856,269.66,179966,0.0,1.0
2020-01-22,269.57,272.82,269.3,270.74,212103,269.57,272.82,269.3,270.74,212103,0.0,1.0
2020-01-23,271.97,272.25,268.795,270.99,239777,271.97,272.25,268.795,270.99,239777,0.0,1.0
2020-01-24,269.48,274.0485,268.6,272.78,175482,269.48,274.0485,268.6,272.78,175482,0.0,1.0
2020-01-27,267.69,269.74,265.02,266.31,142500,267.69,269.74,265.02,266.31,142500,0.0,1.0
2020-01-28,269.36,273.25,268.42,269.84,201806,269.36,273.25,268.42,269.84,201806,0.0,1.0
2020-01-29,267.18,271.29,266.33,270.14,243587,267.18,271.29,266.33,270.14,243587,0.0,1.0
2020-01-30,280.07,280.665,267.46,280.54,415651,280.07,280.665,267.46,280.54,415651,0.0,1.0
2020-01-31,267.44,279.81,266.99,279.03,256007,267.44,279.81,266.99,279.03,256007,0.0,1.0
2020-02-03,272.52,275.01,268.69,268.69,218309,272.52,275.01,268.69,268.69,218309,0.0,1.0
2020-02-04,276.19,278.46,275.42,277.38,131936,276.19,278.46,275.42,277.38,131936,0.0,1.0
2020-02-05,274.16,278.44,272.57,277.64,128058,274.16,278.44,272.57,277.64,128058,0.0,1.0
2020-02-06,274.33,276.5,273.85,274.41,111111,274.33,276.5,273.85,274.41,111111,0.0,1.0
2020-02-07,272.0,273.64,270.27,273.5,128073,272.0,273.64,270.27,273.5,128073,0.0,1.0
2020-02-10,272.12,272.8,271.16,271.71,113661,272.12,272.8,271.16,271.71,113661,0.0,1.0
2020-02-11,272.33,273.87,271.9325,273.84,124328,272.33,273.87,271.9325,273.84,124328,0.0,1.0
2020-02-12,272.57,273.49,269.6,272.21,109654,272.57,273.49,269.6,272.21,109654,0.0,1.0
2020-02-13,278.03,279.2,271.75,271.95,142533,278.03,279.2,271.75,271.95,142533,0.0,1.0
2020-02-14,275.88,279.86,275.555,279.5,135086,275.88,279.86,275.555,279.5,135086,0.0,1.0
2020-02-18,283.0,283.49,274.87,274.87,232513,283.0,283.49,274.87,274.87,232513,0.0,1.0
2020-02-19,287.07,288.59,284.215,284.94,232712,287.07,288.59,284.215,284.94,232712,0.0,1.0
2020-02-20,277.72,286.27,275.81,286.03,182700,277.72,286.27,275.81,286.03,182700,0.0,1.0
2020-02-21,273.08,275.9841,271.91,275.72,129433,273.08,275.9841,271.91,275.72,129433,0.0,1.0
2020-02-24,266.34,270.57,262.578,265.37,173149,266.34,270.57,262.578,265.37,173149,0.0,1.0
2020-02-25,253.59,267.1395,252.85,266.99,208644,253.59,267.1395,252.85,266.99,208644,0.0,1.0
2020-02-26,258.3,261.23,254.97,254.98,239551,258.3,261.23,254.97,254.98,239551,0.0,1.0
2020-02-27,248.97,254.52,248.97,251.56,286667,248.97,254.52,248.97,251.56,286667,0.0,1.0
2020-02-28,245.02,246.1077,235.4,242.38,293369,245.02,246.1077,235.4,242.38,293369,0.0,1.0
2020-03-02,251.13,251.21,239.025,245.1,189877,251.13,251.21,239.025,245.1,189877,0.0,1.0
2020-03-03,249.54,256.63,246.3816,252.14,193238,249.54,256.63,246.3816,252.14,193238,0.0,1.0
2020-03-04,260.16,260.44,250.25,254.31,195790,260.16,260.44,250.25,254.31,195790,0.0,1.0
2020-03-05,249.31,256.0873,246.168,253.75,173915,249.31,256.0873,246.168,253.75,173915,0.0,1.0
2020-03-06,241.53,244.025,235.165,241.31,171720,241.53,244.025,235.165,241.31,171720,0.0,1.0
2020-03-09,222.45,230.4799,213.05,221.33,195600,222.45,230.4799,213.05,221.33,195600,0.0,1.0
2020-03-10,234.38,235.16,217.835,227.85,229353,234.38,235.16,217.835,227.85,229353,0.0,1.0
2020-03-11,218.96,230.52,216.01,227.4,207138,218.96,230.52,216.01,227.4,207138,0.0,1.0
2020-03-12,194.49,204.96,191.16,193.0,315244,194.49,204.96,191.16,193.0,315244,0.0,1.0
2020-03-13,219.25,220.33,188.16,203.93,349240,219.25,220.33,188.16,203.93,349240,0.0,1.0
2020-03-16,188.86,202.21,188.489,191.88,301710,188.86,202.21,188.489,191.88,301710,0.0,1.0
2020-03-17,189.01,198.695,182.89,192.87,273319,189.01,198.695,182.89,192.87,273319,0.0,1.0
2020-03-18,168.21,184.015,156.15,179.55,261963,168.21,184.015,156.15,179.55,261963,0.0,1.0
2020-03-19,180.85,189.98,159.61,167.32,357172,180.85,189.98,159.61,167.32,357172,0.0,1.0
2020-03-20,184.61,194.92,176.12,182.07,352286,184.61,194.92,176.12,182.07,352286,0.0,1.0
2020-03-23,180.83,189.815,172.84,182.54,228659,180.83,189.815,172.84,182.54,228659,0.0,1.0
2020-03-24,197.65,204.82,187.58,190.85,217374,197.65,204.82,187.58,190.85,217374,0.0,1.0
2020-03-25,203.65,212.42,191.2,199.14,173231,203.65,212.42,191.2,199.14,173231,0.0,1.0
2020-03-26,217.15,219.44,204.1,204.1,186625,217.15,219.44,204.1,204.1,186625,0.0,1.0
2020-03-27,215.91,221.99,207.568,210.17,186165,215.91,221.99,207.568,210.17,186165,0.0,1.0
2020-03-30,217.04,223.62,212.44,219.02,186041,217.04,223.62,212.44,219.02,186041,0.0,1.0
2020-03-31,211.15,220.75,209.1,218.02,255974,211.15,220.75,209.1,218.02,255974,0.0,1.0
2020-04-01,204.27,212.4228,200.3,203.73,152600,204.27,212.4228,200.3,203.73,152600,0.0,1.0
2020-04-02,206.39,213.0,200.651,201.84,213255,206.39,213.0,200.651,201.84,213255,0.0,1.0
2020-04-03,200.97,207.0,199.56,203.87,187536,200.97,207.0,199.56,203.87,187536,0.0,1.0
2020-04-06,220.39,221.94,207.395,210.5,167006,220.39,221.94,207.395,210.5,167006,0.0,1.0
2020-04-07,219.9,228.45,217.37,226.0,216518,219.9,228.45,217.37,226.0,216518,0.0,1.0
2020-04-08,225.53,229.34,220.1784,224.28,134031,225.53,229.34,220.1784,224.28,134031,0.0,1.0
2020-04-09,230.04,233.49,225.36,230.0,166908,230.04,233.49,225.36,230.0,166908,0.0,1.0
2020-04-13,221.69,228.775,219.2128,226.81,116960,221.69,228.775,219.2128,226.81,116960,0.0,1.0
2020-04-14,238.34,239.52,224.53,226.29,196156,238.34,239.52,224.53,226.29,196156,0.0,1.0
2020-04-15,232.14,235.97,229.17,234.81,213286,232.14,235.97,229.17,234.81,213286,0.0,1.0
2020-04-16,236.43,236.83,228.8986,232.26,179363,236.43,236.83,228.8986,232.26,179363,0.0,1.0
2020-04-17,243.61,247.36,241.545,245.23,207172,243.61,247.36,241.545,245.23,207172,0.0,1.0
2020-04-20,238.58,245.415,234.82,243.74,154683,238.58,245.415,234.82,243.74,154683,0.0,1.0
2020-04-21,230.4,234.86,224.2,234.86,212704,230.4,234.86,224.2,234.86,212704,0.0,1.0
2020-04-22,237.29,240.96,231.44,236.25,137755,237.29,240.96,231.44,236.25,137755,0.0,1.0
2020-04-23,239.9,244.54,237.485,239.85,103915,239.9,244.54,237.485,239.85,103915,0.0,1.0
2020-04-24,243.39,243.85,236.3,243.37,109161,243.39,243.85,236.3,243.37,109161,0.0,1.0
2020-04-27,252.88,255.905,246.99,246.99,212357,252.88,255.905,246.99,246.99,212357,0.0,1.0
2020-04-28,249.16,258.84,249.16,257.81,160689,249.16,258.84,249.16,257.81,160689,0.0,1.0
2020-04-29,255.2,258.98,253.03,253.03,147669,255.2,258.98,253.03,253.03,147669,0.0,1.0
2020-04-30,250.14,258.99,239.8955,255.97,278588,250.14,258.99,239.8955,255.97,278588,0.0,1.0
2020-05-01,251.41,252.78,242.03,245.27,200814,251.41,252.78,242.03,245.27,200814,0.0,1.0
2020-05-04,254.32,254.9,249.81,250.56,137756,254.32,254.9,249.81,250.56,137756,0.0,1.0
2020-05-05,251.71,258.3,251.21,258.0,147261,251.71,258.3,251.21,258.0,147261,0.0,1.0
2020-05-06,247.16,254.88,246.68,254.18,134733,247.16,254.88,246.68,254.18,134733,0.0,1.0
2020-05-07,250.01,252.51,248.01,250.52,164399,250.01,252.51,248.01,250.52,164399,0.0,1.0
2020-05-08,247.23,253.28,245.23,252.54,221813,247.23,253.28,245.23,252.54,221813,0.0,1.0
2020-05-11,247.11,249.96,243.47,244.57,191100,247.11,249.96,243.47,244.57,191100,0.0,1.0
2020-05-12,237.77,250.1,237.77,250.1,209174,237.77,250.1,237.77,250.1,209174,0.0,1.0
2020-05-13,229.66,237.77,226.55,237.77,161068,229.66,237.77,226.55,237.77,161068,0.0,1.0
2020-05-14,232.93,233.28,221.64,227.11,154132,232.93,233.28,221.64,227.11,154132,0.0,1.0
2020-05-15,233.55,236.76,230.7,231.1,323854,233.55,236.76,230.7,231.1,323854,0.0,1.0
2020-05-18,239.14,244.115,238.4,238.4,164312,239.14,244.115,238.4,238.4,164312,0.0,1.0
2020-05-19,236.11,241.58,236.11,238.32,135938,236.11,241.58,236.11,238.32,135938,0.0,1.0
2020-05-20,238.16,241.1,235.09,239.06,129462,238.16,241.1,235.09,239.06,129462,0.0,1.0
2020-05-21,240.34,240.54,235.94,237.97,203636,240.34,240.54,235.94,237.97,203636,0.0,1.0
2020-05-22,242.14,244.56,237.62,242.86,134500,242.14,244.56,237.62,242.86,134500,0.0,1.0
2020-05-26,246.66,251.22,246.66,248.61,154754,246.66,251.22,246.66,248.61,154754,0.0,1.0
2020-05-27,251.7,252.84,244.16,249.58,150858,251.7,252.84,244.16,249.58,150858,0.0,1.0
2020-05-28,250.82,256.46,247.84,251.75,124986,250.82,256.46,247.84,251.75,124986,0.0,1.0
2020-05-29,250.78,251.96,245.93,251.41,168356,250.78,251.96,245.93,251.41,168356,0.0,1.0
2020-06-01,251.32,255.42,249.3101,250.04,135664,251.32,255.42,249.3101,250.04,135664,0.0,1.0
2020-06-02,256.15,256.88,249.22,251.04,123717,256.15,256.88,249.22,251.04,123717,0.0,1.0
2020-06-03,260.3,261.835,256.16,257.83,142876,260.3,261.835,256.16,257.83,142876,0.0,1.0
2020-06-04,261.8,265.58,259.785,260.35,239321,261.8,265.58,259.785,260.35,239321,0.0,1.0
2020-06-05,254.0,266.31,253.61,266.31,232088,254.0,266.31,253.61,266.31,232088,0.0,1.0
2020-06-08,257.29,257.47,250.22,253.91,195315,257.29,257.47,250.22,253.91,195315,0.0,1.0
2020-06-09,256.86,259.475,253.08,255.38,133815,256.86,259.475,253.08,255.38,133815,0.0,1.0
2020-06-10,253.21,257.36,251.07,257.36,151667,253.21,257.36,251.07,257.36,151667,0.0,1.0
2020-06-11,238.66,247.14,238.18,246.87,134855,238.66,247.14,238.18,246.87,134855,0.0,1.0
2020-06-12,241.33,248.27,237.0,244.95,164207,241.33,248.27,237.0,244.95,164207,0.0,1.0
2020-06-15,238.93,239.41,230.3,236.12,142866,238.93,239.41,230.3,236.12,142866,0.0,1.0
2020-06-16,244.89,249.19,233.1,233.1,181859,244.89,249.19,233.1,233.1,181859,0.0,1.0
2020-06-17,246.58,248.82,243.25,246.25,114690,246.58,248.82,243.25,246.25,114690,0.0,1.0
2020-06-18,242.57,245.83,239.93,244.06,158365,242.57,245.83,239.93,244.06,158365,0.0,1.0
2020-06-19,237.04,246.25,236.4622,244.18,295169,237.04,246.25,236.4622,244.18,295169,0.0,1.0
2020-06-22,235.49,238.66,234.17,238.37,158307,235.49,238.66,234.17,238.37,158307,0.0,1.0
2020-06-23,233.59,237.38,232.89,237.38,158188,233.59,237.38,232.89,237.38,158188,0.0,1.0
2020-06-24,224.58,232.78,223.08,231.34,140987,224.58,232.78,223.08,231.34,140987,0.0,1.0
2020-06-25,219.11,223.21,215.01,223.21,315755,219.11,223.21,215.01,223.21,315755,0.0,1.0
2020-06-26,215.1,221.18,214.9,218.04,324489,215.1,221.18,214.9,218.04,324489,0.0,1.0
2020-06-29,219.09,220.54,210.01,215.02,305200,219.09,220.54,210.01,215.02,305200,0.0,1.0
2020-06-30,216.88,219.82,216.21,218.75,323000,216.88,219.82,216.21,218.75,323000,0.0,1.0
2020-07-01,218.48,219.59,211.67,216.55,304300,218.48,219.59,211.67,216.55,304300,0.0,1.0
2020-07-02,219.43,223.0,218.67,222.31,165800,219.43,223.0,218.67,222.31,165800,0.0,1.0
2020-07-06,210.84,222.94,210.07,222.26,181100,210.84,222.94,210.07,222.26,181100,0.0,1.0
2020-07-07,204.96,210.44,204.57,209.47,284300,204.96,210.44,204.57,209.47,284300,0.0,1.0
2020-07-08,202.95,203.05,198.8,201.47,306800,202.95,203.05,198.8,201.47,306800,0.0,1.0
2020-07-09,195.54,203.1,194.08,202.9,348700,195.54,203.1,194.08,202.9,348700,0.0,1.0
2020-07-10,199.56,200.98,194.19,194.8,185700,199.56,200.98,194.19,194.8,185700,0.0,1.0
2020-07-13,196.23,201.62,195.74,201.62,242800,196.23,201.62,195.74,201.62,242800,0.0,1.0
2020-07-14,194.41,196.83,190.16,195.89,266000,194.41,196.83,190.16,195.89,266000,0.0,1.0
2020-07-15,199.35,200.43,193.44,196.82,389500,199.35,200.43,193.44,196.82,389500,0.0,1.0
2020-07-16,195.39,199.47,194.46,198.56,174300,195.39,199.47,194.46,198.56,174300,0.0,1.0
2020-07-17,197.29,197.87,194.28,195.6,241500,197.29,197.87,194.28,195.6,241500,0.0,1.0
2020-07-20,202.28,203.44,196.31,197.32,310128,202.28,203.44,196.31,197.32,310128,0.0,1.0
2020-07-21,203.3,205.48,202.21,202.7,239215,203.3,205.48,202.21,202.7,239215,0.0,1.0
2020-07-22,208.14,208.95,203.43,203.43,261181,208.14,208.95,203.43,203.43,261181,0.0,1.0
2020-07-23,206.09,211.2725,205.25,207.16,168416,206.09,211.2725,205.25,207.16,168416,0.0,1.0
2020-07-24,204.55,207.435,204.04,205.01,117074,204.55,207.435,204.04,205.01,117074,0.0,1.0
2020-07-27,201.5,207.8135,200.95,204.08,162566,201.5,207.8135,200.95,204.08,162566,0.0,1.0
2020-07-28,198.96,203.18,198.96,201.0,180354,198.96,203.18,198.96,201.0,180354,0.0,1.0
2020-07-29,203.33,203.98,198.32,199.9,187674,203.33,203.98,198.32,199.9,187674,0.0,1.0
2020-07-30,204.67,204.98,198.92,200.92,140579,204.67,204.98,198.92,200.92,140579,0.0,1.0
2020-07-31,207.82,207.96,202.126,205.05,214153,207.82,207.96,202.126,205.05,214153,0.0,1.0
2020-08-03,211.68,212.08,206.86,208.51,217063,211.68,212.08,206.86,208.51,217063,0.0,1.0
2020-08-04,206.58,211.96,205.859,210.01,213646,206.58,211.96,205.859,210.01,213646,0.0,1.0
2020-08-05,205.48,209.44,205.19,207.96,148041,205.48,209.44,205.19,207.96,148041,0.0,1.0
2020-08-06,206.38,206.885,203.95,204.89,207588,206.38,206.885,203.95,204.89,207588,0.0,1.0
2020-08-07,210.88,211.16,202.48,202.48,229027,210.88,211.16,202.48,202.48,229027,0.0,1.0
2020-08-10,211.08,214.17,210.65,210.65,252986,211.08,214.17,210.65,210.65,252986,0.0,1.0
2020-08-11,212.51,215.9,211.6,212.13,221658,212.51,215.9,211.6,212.13,221658,0.0,1.0
2020-08-12,212.98,216.5,211.7,214.79,286504,212.98,216.5,211.7,214.79,286504,0.0,1.0
2020-08-13,224.94,229.17,218.51,220.11,589325,224.94,229.17,218.51,220.11,589325,0.0,1.0
2020-08-14,229.55,236.4056,225.95,225.95,303339,229.55,236.4056,225.95,225.95,303339,0.0,1.0
2020-08-17,229.57,232.52,228.87,230.65,295836,229.57,232.52,228.87,230.65,295836,0.0,1.0
2020-08-18,225.87,229.19,225.74,228.95,200595,225.87,229.19,225.74,228.95,200595,0.0,1.0
2020-08-19,228.42,229.85,223.56,225.21,215861,228.42,229.85,223.56,225.21,215861,0.0,1.0
2020-08-20,228.88,229.99,226.76,227.24,225593,228.88,229.99,226.76,227.24,225593,0.0,1.0
2020-08-21,232.13,232.37,227.9,229.52,205297,232.13,232.37,227.9,229.52,205297,0.0,1.0
2020-08-24,235.41,236.31,232.75,233.3,144071,235.41,236.31,232.75,233.3,144071,0.0,1.0
2020-08-25,233.82,237.22,231.79,235.65,125456,233.82,237.22,231.79,235.65,125456,0.0,1.0
2020-08-26,232.43,233.74,229.79,233.74,153672,232.43,233.74,229.79,233.74,153672,0.0,1.0
2020-08-27,235.23,236.11,231.04,232.96,114998,235.23,236.11,231.04,232.96,114998,0.0,1.0
2020-08-28,235.48,236.115,233.28,235.39,108392,235.48,236.115,233.28,235.39,108392,0.0,1.0
2020-08-31,234.19,235.9,232.12,234.96,129372,234.19,235.9,232.12,234.96,129372,0.0,1.0
2020-09-01,237.0,237.1,232.04,235.14,149987,237.0,237.1,232.04,235.14,149987,0.0,1.0
2020-09-02,240.34,241.2,237.715,238.0,150591,240.34,241.2,237.715,238.0,150591,0.0,1.0
2020-09-03,231.02,239.4049,229.01,238.98,167554,231.02,239.4049,229.01,238.98,167554,0.0,1.0
2020-09-04,226.83,231.33,223.42,230.94,147344,226.83,231.33,223.42,230.94,147344,0.0,1.0
2020-09-08,223.26,226.05,220.19,222.63,211989,223.26,226.05,220.19,222.63,211989,0.0,1.0
2020-09-09,225.08,227.11,221.29,227.11,188157,225.08,227.11,221.29,227.11,188157,0.0,1.0
2020-09-10,223.42,228.25,222.86,226.42,112425,223.42,228.25,222.86,226.42,112425,0.0,1.0
2020-09-11,222.09,224.78,219.06,223.9,254045,222.09,224.78,219.06,223.9,254045,0.0,1.0
2020-09-14,222.37,226.74,221.85,223.95,238830,222.37,226.74,221.85,223.95,238830,0.0,1.0
2020-09-15,225.29,228.96,224.46,226.26,131355,225.29,228.96,224.46,226.26,131355,0.0,1.0
2020-09-16,223.72,227.47,223.23,225.58,168919,223.72,227.47,223.23,225.58,168919,0.0,1.0
2020-09-17,221.33,223.725,217.59,220.47,171499,221.33,223.725,217.59,220.47,171499,0.0,1.0
2020-09-18,218.15,222.89,216.105,222.89,368721,218.15,222.89,216.105,222.89,368721,0.0,1.0
2020-09-21,215.44,216.16,212.45,214.89,142973,215.44,216.16,212.45,214.89,142973,0.0,1.0
2020-09-22,225.23,225.98,219.81,221.16,148060,225.23,225.98,219.81,221.16,148060,0.0,1.0
2020-09-23,217.19,226.25,215.44,224.61,278919,217.19,226.25,215.44,224.61,278919,0.0,1.0
2020-09-24,212.87,217.51,212.25,216.24,113063,212.87,217.51,212.25,216.24,113063,0.0,1.0
2020-09-25,215.9,216.6475,210.9041,211.7,106857,215.9,216.6475,210.9041,211.7,106857,0.0,1.0
2020-09-28,217.68,221.55,217.375,219.03,104682,217.68,221.55,217.375,219.03,104682,0.0,1.0
2020-09-29,214.8,218.29,213.44,218.29,144559,214.8,218.29,213.44,218.29,144559,0.0,1.0
2020-09-30,213.16,216.23,211.94,214.37,129446,213.16,216.23,211.94,214.37,129446,0.0,1.0
2020-10-01,215.23,215.72,210.7,213.81,156771,215.23,215.72,210.7,213.81,156771,0.0,1.0
2020-10-02,215.58,217.47,211.01,211.01,132889,215.58,217.47,211.01,211.01,132889,0.0,1.0
2020-10-05,215.09,218.43,213.18,217.33,313519,215.09,218.43,213.18,217.33,313519,0.0,1.0
2020-10-06,212.5,218.3,212.3,215.99,129302,212.5,218.3,212.3,215.99,129302,0.0,1.0
2020-10-07,211.59,215.34,209.63,213.8,233740,211.59,215.34,209.63,213.8,233740,0.0,1.0
2020-10-08,211.08,215.535,210.42,213.63,142423,211.08,215.535,210.42,213.63,142423,0.0,1.0
2020-10-09,213.44,216.59,211.86,212.57,150945,213.44,216.59,211.86,212.57,150945,0.0,1.0
2020-10-12,216.74,219.04,213.8,215.56,236573,216.74,219.04,213.8,215.56,236573,0.0,1.0
2020-10-13,217.98,219.1,215.69,215.93,168080,217.98,219.1,215.69,215.93,168080,0.0,1.0
2020-10-14,217.19,219.95,216.64,216.74,146862,217.19,219.95,216.64,216.74,146862,0.0,1.0
2020-10-15,215.78,216.81,213.02,214.07,135353,215.78,216.81,213.02,214.07,135353,0.0,1.0
2020-10-16,215.48,217.71,214.13,216.39,135017,215.48,217.71,214.13,216.39,135017,0.0,1.0
2020-10-19,209.98,218.455,209.61,215.29,151563,209.98,218.455,209.61,215.29,151563,0.0,1.0
2020-10-20,212.0,215.295,210.15,210.27,150348,212.0,215.295,210.15,210.27,150348,0.0,1.0
2020-10-21,211.0,214.0606,209.57,211.92,147816,211.0,214.0606,209.57,211.92,147816,0.0,1.0
2020-10-22,212.2,213.53,211.0,211.0,128781,212.2,213.53,211.0,211.0,128781,0.0,1.0
2020-10-23,212.71,215.38,211.095,213.42,110455,212.71,215.38,211.095,213.42,110455,0.0,1.0
2020-10-26,205.81,212.14,204.05,210.54,132052,205.81,212.14,204.05,210.54,132052,0.0,1.0
2020-10-27,202.33,206.23,202.16,206.23,148021,202.33,206.23,202.16,206.23,148021,0.0,1.0
2020-10-28,198.97,203.04,198.46,200.0,192675,198.97,203.04,198.46,200.0,192675,0.0,1.0
2020-10-29,203.55,208.85,200.33,202.45,370872,203.55,208.85,200.33,202.45,370872,0.0,1.0
2020-10-30,208.53,209.33,203.53,203.53,264367,208.53,209.33,203.53,203.53,264367,0.0,1.0
2020-11-02,216.25,216.26,211.0,211.0,208371,216.25,216.26,211.0,211.0,208371,0.0,1.0
2020-11-03,219.79,222.86,217.63,218.51,164861,219.79,222.86,217.63,218.51,164861,0.0,1.0
2020-11-04,232.0,233.01,221.69,221.69,196076,232.0,233.01,221.69,221.69,196076,0.0,1.0
2020-11-05,229.96,235.5,227.765,232.71,234615,229.96,235.5,227.765,232.71,234615,0.0,1.0
2020-11-06,226.45,228.97,222.49,228.97,165881,226.45,228.97,222.49,228.97,165881,0.0,1.0
2020-11-09,234.24,238.635,233.37,236.64,187265,234.24,238.635,233.37,236.64,187265,0.0,1.0
2020-11-10,235.12,236.46,230.5925,233.67,128760,235.12,236.46,230.5925,233.67,128760,0.0,1.0
2020-11-11,232.96,237.09,230.05,237.09,169234,232.96,237.09,230.05,237.09,169234,0.0,1.0
2020-11-12,232.13,234.11,230.05,232.68,149370,232.13,234.11,230.05,232.68,149370,0.0,1.0
2020-11-13,236.82,238.235,232.7,233.46,105168,236.82,238.235,232.7,233.46,105168,0.0,1.0
2020-11-16,239.82,241.2762,237.06,240.38,134485,239.82,241.2762,237.06,240.38,134485,0.0,1.0
2020-11-17,239.46,240.31,236.41,238.14,154635,239.46,240.31,236.41,238.14,154635,0.0,1.0
2020-11-18,238.26,240.45,236.07,240.45,105453,238.26,240.45,236.07,240.45,105453,0.0,1.0
2020-11-19,238.01,238.8,234.41,237.32,163751,238.01,238.8,234.41,237.32,163751,0.0,1.0
2020-11-20,237.09,238.99,235.3611,238.99,169313,237.09,238.99,235.3611,238.99,169313,0.0,1.0
2020-11-23,239.49,241.03,236.07,236.83,99883,239.49,241.03,236.07,236.83,99883,0.0,1.0
2020-11-24,241.14,243.13,238.7827,241.26,123033,241.14,243.13,238.7827,241.26,123033,0.0,1.0
2020-11-25,241.42,242.08,239.23,241.56,66093,241.42,242.08,239.23,241.56,66093,0.0,1.0
2020-11-27,242.26,242.79,239.17,242.63,35509,242.26,242.79,239.17,242.63,35509,0.0,1.0
2020-11-30,237.29,243.19,236.38,241.31,253260,237.29,243.19,236.38,241.31,253260,0.0,1.0
2020-12-01,239.41,240.025,236.47,238.54,269986,239.41,240.025,236.47,238.54,269986,0.0,1.0
2020-12-02,240.81,242.24,238.44,240.26,103291,240.81,242.24,238.44,240.26,103291,0.0,1.0
2020-12-03,242.5,243.81,237.27,239.63,134768,242.5,243.81,237.27,239.63,134768,0.0,1.0
2020-12-04,246.89,247.96,243.06,243.06,121650,246.89,247.96,243.06,243.06,121650,0.0,1.0
2020-12-07,246.65,246.89,243.46,245.6,123470,246.65,246.89,243.46,245.6,123470,0.0,1.0
2020-12-08,247.72,248.36,245.64,245.99,99158,247.72,248.36,245.64,245.99,99158,0.0,1.0
2020-12-09,244.09,248.59,241.91,248.26,163687,244.09,248.59,241.91,248.26,163687,0.0,1.0
2020-12-10,242.61,244.58,238.04,241.91,132176,242.61,244.58,238.04,241.91,132176,0.0,1.0
2020-12-11,242.88,248.38,240.78,242.75,183455,242.88,248.38,240.78,242.75,183455,0.0,1.0
2020-12-14,241.95,246.4595,241.8,243.64,124048,241.95,246.4595,241.8,243.64,124048,0.0,1.0
2020-12-15,244.68,244.68,240.92,242.87,104408,244.68,244.68,240.92,242.87,104408,0.0,1.0
2020-12-16,244.94,247.0,243.715,246.18,101892,244.94,247.0,243.715,246.18,101892,0.0,1.0
2020-12-17,243.36,248.4,242.44,246.4,166240,243.36,248.4,242.44,246.4,166240,0.0,1.0
2020-12-18,247.77,248.2,242.79,244.71,472907,247.77,248.2,242.79,244.71,472907,0.0,1.0
2020-12-21,244.85,246.69,241.05,245.0,122938,244.85,246.69,241.05,245.0,122938,0.0,1.0
2020-12-22,245.95,247.56,243.37,243.37,172927,245.95,247.56,243.37,243.37,172927,0.0,1.0
2020-12-23,248.51,248.98,245.47,247.0,98835,248.51,248.98,245.47,247.0,98835,0.0,1.0
2020-12-24,246.5,249.19,244.53,249.19,59161,246.5,249.19,244.53,249.19,59161,0.0,1.0
2020-12-28,249.52,251.17,247.775,248.01,81620,249.52,251.17,247.775,248.01,81620,0.0,1.0
2020-12-29,249.05,250.03,246.955,249.62,101293,249.05,250.03,246.955,249.62,101293,0.0,1.0
2020-12-30,248.11,251.41,247.7,249.8,67632,248.11,251.41,247.7,249.8,67632,0.0,1.0
2020-12-31,249.33,249.9,245.38,247.53,79394,249.33,249.9,245.38,247.53,79394,0.0,1.0
2021-01-04,241.16,249.33,240.96,249.33,163083,241.16,249.33,240.96,249.33,163083,0.0,1.0
2021-01-05,239.16,244.2774,236.2,241.0,164110,239.16,244.2774,236.2,241.0,164110,0.0,1.0
2021-01-06,238.65,242.1,233.12,238.13,396888,238.65,242.1,233.12,238.13,396888,0.0,1.0
2021-01-07,239.87,241.58,236.7,239.66,275635,239.87,241.58,236.7,239.66,275635,0.0,1.0
2021-01-08,238.46,243.975,237.285,242.0,229581,238.46,243.975,237.285,242.0,229581,0.0,1.0
2021-01-11,239.85,242.04,235.72,235.72,161212,239.85,242.04,235.72,235.72,161212,0.0,1.0
2021-01-12,241.81,242.45,237.72,238.79,154965,241.81,242.45,237.72,238.79,154965,0.0,1.0
2021-01-13,239.1,244.445,238.565,243.64,189661,239.1,244.445,238.565,243.64,189661,0.0,1.0
2021-01-14,242.69,246.13,238.75,239.99,126604,242.69,246.13,238.75,239.99,126604,0.0,1.0
2021-01-15,245.25,246.11,240.32,242.39,136675,245.25,246.11,240.32,242.39,136675,0.0,1.0
2021-01-19,247.83,249.0,245.52,246.64,185131,247.83,249.0,245.52,246.64,185131,0.0,1.0
2021-01-20,249.8,254.83,248.11,248.11,219260,249.8,254.83,248.11,248.11,219260,0.0,1.0
2021-01-21,249.1,250.355,246.33,249.5,171644,249.1,250.355,246.33,249.5,171644,0.0,1.0
2021-01-22,253.66,254.43,247.83,248.7,124543,253.66,254.43,247.83,248.7,124543,0.0,1.0
2021-01-25,253.09,255.87,251.595,254.99,161683,253.09,255.87,251.595,254.99,161683,0.0,1.0
2021-01-26,252.59,257.97,251.36,256.27,122831,252.59,257.97,251.36,256.27,122831,0.0,1.0
2021-01-27,259.21,263.77,246.51,249.34,533617,259.21,263.77,246.51,249.34,533617,0.0,1.0
2021-01-28,246.6,261.65,241.23,260.62,481141,246.6,261.65,241.23,260.62,481141,0.0,1.0
2021-01-29,241.22,250.02,240.33,247.15,267513,241.22,250.02,240.33,247.15,267513,0.0,1.0
2021-02-01,239.31,243.435,235.51,242.81,181624,239.31,243.435,235.51,242.81,181624,0.0,1.0
2021-02-02,240.38,243.02,239.01,240.66,182591,240.38,243.02,239.01,240.66,182591,0.0,1.0
2021-02-03,238.93,239.2,236.0,238.61,208059,238.93,239.2,236.0,238.61,208059,0.0,1.0
2021-02-04,239.82,242.6289,238.52,239.26,150602,239.82,242.6289,238.52,239.26,150602,0.0,1.0
2021-02-05,237.54,242.0,236.63,240.41,199236,237.54,242.0,236.63,240.41,199236,0.0,1.0
2021-02-08,240.13,241.1,237.69,238.13,124643,240.13,241.1,237.69,238.13,124643,0.0,1.0
2021-02-09,242.71,244.73,239.53,241.55,144767,242.71,244.73,239.53,241.55,144767,0.0,1.0
2021-02-10,239.08,244.51,237.91,244.51,163949,239.08,244.51,237.91,244.51,163949,0.0,1.0
2021-02-11,241.0,242.0,237.59,239.55,148526,241.0,242.0,237.59,239.55,148526,0.0,1.0
2021-02-12,236.73,240.31,236.23,240.31,105880,236.73,240.31,236.23,240.31,105880,0.0,1.0
2021-02-16,237.3,238.57,233.69,236.67,130919,237.3,238.57,233.69,236.67,130919,0.0,1.0
2021-02-17,242.44,242.46,236.45,237.0,131471,242.44,242.46,236.45,237.0,131471,0.0,1.0
2021-02-18,237.16,242.015,236.88,241.19,124767,237.16,242.015,236.88,241.19,124767,0.0,1.0
2021-02-19,235.1,237.55,234.81,237.55,136295,235.1,237.55,234.81,237.55,136295,0.0,1.0
2021-02-22,234.28,236.0,231.125,232.95,166300,234.28,236.0,231.125,232.95,166300,0.0,1.0
2021-02-23,232.28,233.61,226.41,233.61,262598,232.28,233.61,226.41,233.61,262598,0.0,1.0
2021-02-24,228.5,233.5,228.02,231.36,177071,228.5,233.5,228.02,231.36,177071,0.0,1.0
2021-02-25,225.2,227.53,222.58,226.13,209120,225.2,227.53,222.58,226.13,209120,0.0,1.0
2021-02-26,221.34,226.82,221.0,225.33,386254,221.34,226.82,221.0,225.33,386254,0.0,1.0
2021-03-01,226.92,227.98,222.95,223.98,176654,226.92,227.98,222.95,223.98,176654,0.0,1.0
2021-03-02,218.72,226.25,218.52,226.25,288363,218.72,226.25,218.52,226.25,288363,0.0,1.0
2021-03-03,216.37,222.03,216.37,220.52,220923,216.37,222.03,216.37,220.52,220923,0.0,1.0
2021-03-04,216.48,221.01,215.18,218.07,395974,216.48,221.01,215.18,218.07,395974,0.0,1.0
2021-03-05,218.27,219.8,215.22,217.9,284988,218.27,219.8,215.22,217.9,284988,0.0,1.0
2021-03-08,218.56,221.57,217.29,218.85,326292,218.56,221.57,217.29,218.85,326292,0.0,1.0
2021-03-09,223.21,224.09,220.365,221.02,229558,223.21,224.09,220.365,221.02,229558,0.0,1.0
2021-03-10,224.99,228.47,223.12,224.94,138774,224.99,228.47,223.12,224.94,138774,0.0,1.0
2021-03-11,236.71,242.6326,228.98,228.98,537483,236.71,242.6326,228.98,228.98,537483,0.0,1.0
2021-03-12,241.53,244.165,235.955,238.33,280045,241.53,244.165,235.955,238.33,280045,0.0,1.0
2021-03-15,248.5,250.05,240.24,241.7,291731,248.5,250.05,240.24,241.7,291731,0.0,1.0
2021-03-16,246.25,248.39,242.72,247.29,294236,246.25,248.39,242.72,247.29,294236,0.0,1.0
2021-03-17,246.71,248.315,244.145,245.5,254620,246.71,248.315,244.145,245.5,254620,0.0,1.0
2021-03-18,248.63,249.57,245.13,245.44,291896,248.63,249.57,245.13,245.44,291896,0.0,1.0
2021-03-19,247.45,249.77,246.91,249.77,443656,247.45,249.77,246.91,249.77,443656,0.0,1.0
2021-03-22,250.11,251.88,246.17,246.35,250001,250.11,251.88,246.17,246.35,250001,0.0,1.0
2021-03-23,246.05,252.94,246.05,250.87,360713,246.05,252.94,246.05,250.87,360713,0.0,1.0
2021-03-24,244.81,247.76,243.88,247.35,268076,244.81,247.76,243.88,247.35,268076,0.0,1.0
2021-03-25,245.53,249.07,242.69,244.66,247088,245.53,249.07,242.69,244.66,247088,0.0,1.0
2021-03-26,241.6,244.13,235.34,244.13,275040,241.6,244.13,235.34,244.13,275040,0.0,1.0
2021-03-29,247.95,249.05,241.67,241.67,232528,247.95,249.05,241.67,241.67,232528,0.0,1.0
2021-03-30,246.25,248.86,244.02,248.83,241718,246.25,248.86,244.02,248.83,241718,0.0,1.0
2021-03-31,246.66,248.0499,241.0,245.63,206192,246.66,248.0499,241.0,245.63,206192,0.0,1.0
2021-04-01,248.6,249.09,246.32,248.0,160899,248.6,249.09,246.32,248.0,160899,0.0,1.0
2021-04-05,256.24,256.575,249.59,249.59,211416,256.24,256.575,249.59,249.59,211416,0.0,1.0
2021-04-06,255.59,257.5,253.48,255.26,276810,255.59,257.5,253.48,255.26,276810,0.0,1.0
2021-04-07,251.29,257.19,251.29,255.59,205763,251.29,257.19,251.29,255.59,205763,0.0,1.0
2021-04-08,249.2,253.415,249.0,252.41,195686,249.2,253.415,249.0,252.41,195686,0.0,1.0
2021-04-09,251.35,252.415,248.82,248.94,147496,251.35,252.415,248.82,248.94,147496,0.0,1.0
2021-04-12,253.52,254.125,250.37,251.02,168678,253.52,254.125,250.37,251.02,168678,0.0,1.0
2021-04-13,250.0,255.62,249.11,255.62,282095,250.0,255.62,249.11,255.62,282095,0.0,1.0
2021-04-14,252.43,255.06,249.61,249.61,214751,252.43,255.06,249.61,249.61,214751,0.0,1.0
2021-04-15,257.25,257.95,252.33,253.53,270510,257.25,257.95,252.33,253.53,270510,0.0,1.0
2021-04-16,260.45,261.62,257.99,259.35,309019,260.45,261.62,257.99,259.35,309019,0.0,1.0
2021-04-19,262.46,265.81,260.18,260.92,471988,262.46,265.81,260.18,260.92,471988,0.0,1.0
2021-04-20,261.86,265.3,260.92,263.38,241646,261.86,265.3,260.92,263.38,241646,0.0,1.0
2021-04-21,255.49,263.63,255.49,262.25,256459,255.49,263.63,255.49,262.25,256459,0.0,1.0
2021-04-22,258.4,260.61,250.6,255.61,429367,258.4,260.61,250.6,255.61,429367,0.0,1.0
2021-04-23,254.47,258.93,252.93,258.93,272912,254.47,258.93,252.93,258.93,272912,0.0,1.0
2021-04-26,253.56,255.41,252.26,254.62,330323,253.56,255.41,252.26,254.62,330323,0.0,1.0
2021-04-27,253.78,254.1,250.74,254.1,208938,253.78,254.1,250.74,254.1,208938,0.0,1.0
2021-04-28,251.16,254.705,250.85,254.44,180426,251.16,254.705,250.85,254.44,180426,0.0,1.0
2021-04-29,254.05,254.48,250.64,251.77,235536,254.05,254.48,250.64,251.77,235536,0.0,1.0
2021-04-30,254.86,255.655,252.4,254.3,204080,254.86,255.655,252.4,254.3,204080,0.0,1.0
2021-05-03,262.09,264.159,255.75,256.71,236455,262.09,264.159,255.75,256.71,236455,0.0,1.0
2021-05-04,263.44,264.37,259.15,261.15,194035,263.44,264.37,259.15,261.15,194035,0.0,1.0
2021-05-05,262.65,263.72,257.09,263.72,242100,262.65,263.72,257.09,263.72,242100,0.0,1.0
2021-05-06,261.71,263.54,259.18,262.65,168104,261.71,263.54,259.18,262.65,168104,0.0,1.0
2021-05-07,264.31,264.97,259.94,261.73,157408,264.31,264.97,259.94,261.73,157408,0.0,1.0
2021-05-10,263.8,265.93,262.95,263.22,175628,263.8,265.93,262.95,263.22,175628,0.0,1.0
2021-05-11,259.62,263.85,259.53,262.39,140661,259.62,263.85,259.53,262.39,140661,0.0,1.0
2021-05-12,253.99,258.73,253.07,257.94,169593,253.99,258.73,253.07,257.94,169593,0.0,1.0
2021-05-13,258.86,261.03,255.48,256.45,214331,258.86,261.03,255.48,256.45,214331,0.0,1.0
2021-05-14,259.97,260.68,258.16,259.19,121733,259.97,260.68,258.16,259.19,121733,0.0,1.0
2021-05-17,259.66,261.2,257.81,259.67,171379,259.66,261.2,257.81,259.67,171379,0.0,1.0
2021-05-18,260.25,261.67,259.16,259.16,149090,260.25,261.67,259.16,259.16,149090,0.0,1.0
2021-05-19,257.72,260.25,255.48,259.24,212049,257.72,260.25,255.48,259.24,212049,0.0,1.0
2021-05-20,256.47,258.77,255.25,258.03,140845,256.47,258.77,255.25,258.03,140845,0.0,1.0
2021-05-21,257.04,258.77,256.95,257.09,153578,257.04,258.77,256.95,257.09,153578,0.0,1.0
2021-05-24,258.16,260.24,256.56,259.65,149122,258.16,260.24,256.56,259.65,149122,0.0,1.0
2021-05-25,255.35,257.405,253.85,255.97,156271,255.35,257.405,253.85,255.97,156271,0.0,1.0
2021-05-26,254.36,257.82,253.56,256.15,187379,254.36,257.82,253.56,256.15,187379,0.0,1.0
2021-05-27,254.65,256.44,254.24,255.01,155879,254.65,256.44,254.24,255.01,155879,0.0,1.0
2021-05-28,254.96,256.41,254.29,255.63,129557,254.96,256.41,254.29,255.63,129557,0.0,1.0
2021-06-01,256.13,256.66,254.215,256.37,112332,256.13,256.66,254.215,256.37,112332,0.0,1.0
2021-06-02,257.57,260.08,256.21,257.18,152010,257.57,260.08,256.21,257.18,152010,0.0,1.0
2021-06-03,256.86,258.57,255.34,256.88,105562,256.86,258.57,255.34,256.88,105562,0.0,1.0
2021-06-04,259.09,259.57,257.23,257.55,103366,259.09,259.57,257.23,257.55,103366,0.0,1.0
2021-06-07,257.71,261.22,256.09,258.79,190609,257.71,261.22,256.09,258.79,190609,0.0,1.0
2021-06-08,260.01,260.7,253.72,256.71,204061,260.01,260.7,253.72,256.71,204061,0.0,1.0
2021-06-09,260.63,262.77,258.54,261.07,160247,260.63,262.77,258.54,261.07,160247,0.0,1.0
2021-06-10,264.71,265.4585,260.9,261.69,157636,264.71,265.4585,260.9,261.69,157636,0.0,1.0
2021-06-11,266.57,266.93,264.74,265.48,231306,266.57,266.93,264.74,265.48,231306,0.0,1.0
2021-06-14,263.85,265.76,261.57,265.76,181165,263.85,265.76,261.57,265.76,181165,0.0,1.0
2021-06-15,265.94,266.655,262.57,264.7,127672,265.94,266.655,262.57,264.7,127672,0.0,1.0
2021-06-16,264.08,266.96,263.05,266.68,200289,264.08,266.96,263.05,266.68,200289,0.0,1.0
2021-06-17,263.83,265.22,262.45,264.29,212641,263.83,265.22,262.45,264.29,212641,0.0,1.0
2021-06-18,260.78,264.19,260.25,262.78,655963,260.78,264.19,260.25,262.78,655963,0.0,1.0
2021-06-21,263.09,264.21,261.16,262.38,204545,263.09,264.21,261.16,262.38,204545,0.0,1.0
2021-06-22,261.82,263.1,260.675,262.0,220420,261.82,263.1,260.675,262.0,220420,0.0,1.0
2021-06-23,258.72,262.38,258.7,261.51,158986,258.72,262.38,258.7,261.51,158986,0.0,1.0
2021-06-24,257.65,259.68,256.07,259.64,229295,257.65,259.68,256.07,259.64,229295,0.0,1.0
2021-06-25,260.42,260.65,255.68,256.95,473971,260.42,260.65,255.68,256.95,473971,0.0,1.0
2021-06-28,257.99,261.41,255.58,261.41,264195,257.99,261.41,255.58,261.41,264195,0.0,1.0
2021-06-29,255.24,259.69,254.65,257.72,203028,255.24,259.69,254.65,257.72,203028,0.0,1.0
2021-06-30,255.12,256.75,254.2,255.34,149461,255.12,256.75,254.2,255.34,149461,0.0,1.0
2021-07-01,256.86,258.18,255.34,255.34,139788,256.86,258.18,255.34,255.34,139788,0.0,1.0
2021-07-02,257.44,258.03,255.33,256.86,119946,257.44,258.03,255.33,256.86,119946,0.0,1.0
2021-07-06,256.33,257.38,252.28,256.78,201648,256.33,257.38,252.28,256.78,201648,0.0,1.0
2021-07-07,258.52,259.12,255.94,256.93,156530,258.52,259.12,255.94,256.93,156530,0.0,1.0
2021-07-08,258.66,262.79,255.42,256.1,188349,258.66,262.79,255.42,256.1,188349,0.0,1.0
2021-07-09,261.15,262.97,258.75,259.63,175342,261.15,262.97,258.75,259.63,175342,0.0,1.0
2021-07-12,260.69,262.03,258.71,260.74,116740,260.69,262.03,258.71,260.74,116740,0.0,1.0
2021-07-13,260.3,261.73,259.965,260.83,138194,260.3,261.73,259.965,260.83,138194,0.0,1.0
2021-07-14,261.01,262.06,257.59,261.6,100987,261.01,262.06,257.59,261.6,100987,0.0,1.0
2021-07-15,262.22,263.065,260.02,260.11,96645,262.22,263.065,260.02,260.11,96645,0.0,1.0
2021-07-16,264.17,265.51,262.62,262.62,138053,264.17,265.51,262.62,262.62,138053,0.0,1.0
2021-07-19,261.02,264.58,258.24,264.24,351577,261.02,264.58,258.24,264.24,351577,0.0,1.0
2021-07-20,264.69,266.95,262.24,262.3,186658,264.69,266.95,262.24,262.3,186658,0.0,1.0
2021-07-21,266.3,267.91,265.96,265.96,187734,266.3,267.91,265.96,265.96,187734,0.0,1.0
2021-07-22,266.58,267.915,265.71,265.71,119964,266.58,267.915,265.71,265.71,119964,0.0,1.0
2021-07-23,268.63,269.67,267.0,267.5,130856,268.63,269.67,267.0,267.5,130856,0.0,1.0
2021-07-26,267.89,269.155,266.66,267.87,88857,267.89,269.155,266.66,267.87,88857,0.0,1.0
2021-07-27,268.46,270.5,266.94,267.89,96754,268.46,270.5,266.94,267.89,96754,0.0,1.0
2021-07-28,268.72,270.24,266.5,268.58,109643,268.72,270.24,266.5,268.58,109643,0.0,1.0
2021-07-29,268.87,270.54,268.64,269.85,77894,268.87,270.54,268.64,269.85,77894,0.0,1.0
2021-07-30,266.96,270.0,266.15,267.96,230772,266.96,270.0,266.15,267.96,230772,0.0,1.0
2021-08-02,268.27,270.73,266.7,267.82,142525,268.27,270.73,266.7,267.82,142525,0.0,1.0
2021-08-03,256.44,268.87,255.37,267.95,250109,256.44,268.87,255.37,267.95,250109,0.0,1.0
2021-08-04,252.75,259.325,252.51,255.0,240984,252.75,259.325,252.51,255.0,240984,0.0,1.0
2021-08-05,251.6,254.745,251.34,253.28,164194,251.6,254.745,251.34,253.28,164194,0.0,1.0
2021-08-06,252.31,256.01,251.57,252.03,257962,252.31,256.01,251.57,252.03,257962,0.0,1.0
2021-08-09,251.18,254.52,250.06,252.4,144399,251.18,254.52,250.06,252.4,144399,0.0,1.0
2021-08-10,253.29,253.44,246.73,251.15,254471,253.29,253.44,246.73,251.15,254471,0.0,1.0
2021-08-11,253.64,255.455,251.94,253.68,291437,253.64,255.455,251.94,253.68,291437,0.0,1.0
2021-08-12,253.6,255.645,250.43,251.64,282468,253.6,255.645,250.43,251.64,282468,0.0,1.0
2021-08-13,251.96,254.76,250.75,254.76,183159,251.96,254.76,250.75,254.76,183159,0.0,1.0
2021-08-16,255.22,255.22,248.36,250.91,282797,255.22,255.22,248.36,250.91,282797,0.0,1.0
2021-08-17,260.02,260.25,254.61,254.95,191606,260.02,260.25,254.61,254.95,191606,0.0,1.0
2021-08-18,257.53,261.94,256.88,261.04,262957,257.53,261.94,256.88,261.04,262957,0.0,1.0
2021-08-19,257.79,259.39,256.85,256.85,139755,257.79,259.39,256.85,256.85,139755,0.0,1.0
2021-08-20,259.65,259.95,257.1,257.1,96271,259.65,259.95,257.1,257.1,96271,0.0,1.0
2021-08-23,257.54,261.005,257.22,260.13,155796,257.54,261.005,257.22,260.13,155796,0.0,1.0
2021-08-24,256.5,259.01,256.18,257.13,117365,256.5,259.01,256.18,257.13,117365,0.0,1.0
2021-08-25,257.31,259.55,255.65,256.5,118889,257.31,259.55,255.65,256.5,118889,0.0,1.0
2021-08-26,256.61,258.21,255.5395,256.99,134255,256.61,258.21,255.5395,256.99,134255,0.0,1.0
2021-08-27,257.74,259.39,256.26,258.16,114037,257.74,259.39,256.26,258.16,114037,0.0,1.0
2021-08-30,256.74,258.62,256.73,257.63,107994,256.74,258.62,256.73,257.63,107994,0.0,1.0
2021-08-31,257.54,258.47,256.64,256.72,154698,257.54,258.47,256.64,256.72,154698,0.0,1.0
2021-09-01,256.47,258.4,254.03,257.44,148427,256.47,258.4,254.03,257.44,148427,0.0,1.0
2021-09-02,258.92,259.8866,256.76,256.76,83339,258.92,259.8866,256.76,256.76,83339,0.0,1.0
2021-09-03,256.32,260.98,256.23,259.15,116051,256.32,260.98,256.23,259.15,116051,0.0,1.0
2021-09-07,252.24,255.813,251.67,254.89,218035,252.24,255.813,251.67,254.89,218035,0.0,1.0
2021-09-08,257.22,259.97,251.92,251.92,196347,257.22,259.97,251.92,251.92,196347,0.0,1.0
2021-09-09,258.44,259.23,256.16,256.47,142582,258.44,259.23,256.16,256.47,142582,0.0,1.0
2021-09-10,255.87,258.7,255.3178,258.7,178854,255.87,258.7,255.3178,258.7,178854,0.0,1.0
2021-09-13,257.83,259.82,255.45,257.68,124666,257.83,259.82,255.45,257.68,124666,0.0,1.0
2021-09-14,252.0,258.88,251.23,258.49,124693,252.0,258.88,251.23,258.49,124693,0.0,1.0
2021-09-15,252.9,254.36,251.56,252.28,173129,252.9,254.36,251.56,252.28,173129,0.0,1.0
2021-09-16,251.41,253.6,251.06,253.38,192563,251.41,253.6,251.06,253.38,192563,0.0,1.0
2021-09-17,252.75,254.325,250.51,250.95,340994,252.75,254.325,250.51,250.95,340994,0.0,1.0
2021-09-20,251.57,252.8,248.1296,251.07,186948,251.57,252.8,248.1296,251.07,186948,0.0,1.0
2021-09-21,249.31,254.02,247.68,252.75,199445,249.31,254.02,247.68,252.75,199445,0.0,1.0
2021-09-22,250.12,252.26,248.77,250.13,107753,250.12,252.26,248.77,250.13,107753,0.0,1.0
2021-09-23,251.39,253.07,250.67,250.67,103913,251.39,253.07,250.67,250.67,103913,0.0,1.0
2021-09-24,255.46,255.99,251.75,251.75,130070,255.46,255.99,251.75,251.75,130070,0.0,1.0
2021-09-27,257.64,259.88,255.89,255.89,143153,257.64,259.88,255.89,255.89,143153,0.0,1.0
2021-09-28,260.02,261.82,255.5184,258.72,158747,260.02,261.82,255.5184,258.72,158747,0.0,1.0
2021-09-29,264.96,266.18,260.755,260.83,158710,264.96,266.18,260.755,260.83,158710,0.0,1.0
2021-09-30,262.1,267.42,262.1,266.08,142623,262.1,267.42,262.1,266.08,142623,0.0,1.0
2021-10-01,265.12,266.41,262.41,262.41,112401,265.12,266.41,262.41,262.41,112401,0.0,1.0
2021-10-04,267.91,268.0,264.505,265.12,131841,267.91,268.0,264.505,265.12,131841,0.0,1.0
2021-10-05,264.89,268.77,262.54,268.25,169366,264.89,268.77,262.54,268.25,169366,0.0,1.0
2021-10-06,266.01,266.14,261.0,263.99,77807,266.01,266.14,261.0,263.99,77807,0.0,1.0
2021-10-07,270.01,270.99,267.07,267.07,119024,270.01,270.99,267.07,267.07,119024,0.0,1.0
2021-10-08,274.8,274.87,269.4,270.52,118978,274.8,274.87,269.4,270.52,118978,0.0,1.0
2021-10-11,273.23,276.18,272.85,274.8,59185,273.23,276.18,272.85,274.8,59185,0.0,1.0
2021-10-12,276.27,277.505,272.6515,272.9,119035,276.27,277.505,272.6515,272.9,119035,0.0,1.0
2021-10-13,277.6,277.74,273.1991,276.27,76057,277.6,277.74,273.1991,276.27,76057,0.0,1.0
2021-10-14,280.14,281.45,278.96,279.78,78487,280.14,281.45,278.96,279.78,78487,0.0,1.0
2021-10-15,281.9,285.22,280.875,281.1,128510,281.9,285.22,280.875,281.1,128510,0.0,1.0
2021-10-18,281.92,282.5289,279.3386,281.33,90485,281.92,282.5289,279.3386,281.33,90485,0.0,1.0
2021-10-19,281.36,283.615,280.73,283.1,86033,281.36,283.615,280.73,283.1,86033,0.0,1.0
2021-10-20,282.37,284.9899,281.085,281.32,74371,282.37,284.9899,281.085,281.32,74371,0.0,1.0
2021-10-21,283.54,283.57,280.33,282.07,103214,283.54,283.57,280.33,282.07,103214,0.0,1.0
2021-10-22,285.07,288.29,283.71,283.86,97244,285.07,288.29,283.71,283.86,97244,0.0,1.0
2021-10-25,284.31,286.69,283.5,285.03,121208,284.31,286.69,283.5,285.03,121208,0.0,1.0
2021-10-26,281.73,284.81,280.32,284.45,135106,281.73,284.81,280.32,284.45,135106,0.0,1.0
2021-10-27,272.16,281.09,271.83,281.09,150452,272.16,281.09,271.83,281.09,150452,0.0,1.0
2021-10-28,277.74,279.08,269.47,273.0,222834,277.74,279.08,269.47,273.0,222834,0.0,1.0
2021-10-29,287.64,288.46,275.295,277.93,237833,287.64,288.46,275.295,277.93,237833,0.0,1.0
2021-11-01,289.0,289.85,283.19,289.85,120642,289.0,289.85,283.19,289.85,120642,0.0,1.0
2021-11-02,287.36,289.7,286.58,289.7,111122,287.36,289.7,286.58,289.7,111122,0.0,1.0
2021-11-03,285.74,289.0,284.01,289.0,129253,285.74,289.0,284.01,289.0,129253,0.0,1.0
2021-11-04,287.67,290.705,284.1663,286.77,118476,287.67,290.705,284.1663,286.77,118476,0.0,1.0
2021-11-05,286.88,290.66,286.11,288.42,93929,286.88,290.66,286.11,288.42,93929,0.0,1.0
2021-11-08,288.89,289.48,284.355,287.42,77121,288.89,289.48,284.355,287.42,77121,0.0,1.0
2021-11-09,285.23,290.41,284.19,290.41,93182,285.23,290.41,284.19,290.41,93182,0.0,1.0
2021-11-10,284.48,287.805,283.57,285.94,67440,284.48,287.805,283.57,285.94,67440,0.0,1.0
2021-11-11,282.59,286.58,281.54,284.16,91359,282.59,286.58,281.54,284.16,91359,0.0,1.0
2021-11-12,282.61,283.965,279.87,283.91,80585,282.61,283.965,279.87,283.91,80585,0.0,1.0
2021-11-15,281.93,284.52,281.82,282.23,52301,281.93,284.52,281.82,282.23,52301,0.0,1.0
2021-11-16,278.51,283.35,278.26,280.86,79229,278.51,283.35,278.26,280.86,79229,0.0,1.0
2021-11-17,278.7,279.8,277.33,278.0,83704,278.7,279.8,277.33,278.0,83704,0.0,1.0
2021-11-18,273.72,280.25,273.3,278.42,86167,273.72,280.25,273.3,278.42,86167,0.0,1.0
2021-11-19,272.47,275.6,272.46,273.62,82310,272.47,275.6,272.46,273.62,82310,0.0,1.0
2021-11-22,274.96,278.815,272.01,274.0,126464,274.96,278.815,272.01,274.0,126464,0.0,1.0
2021-11-23,276.95,277.81,274.05,276.15,84593,276.95,277.81,274.05,276.15,84593,0.0,1.0
2021-11-24,276.24,279.61,275.611,277.3,66645,276.24,279.61,275.611,277.3,66645,0.0,1.0
2021-11-26,268.05,272.81,267.05,272.81,36134,268.05,272.81,267.05,272.81,36134,0.0,1.0
2021-11-29,267.09,270.75,266.79,270.12,61707,267.09,270.75,266.79,270.12,61707,0.0,1.0
2021-11-30,259.43,266.46,257.52,266.46,172640,259.43,266.46,257.52,266.46,172640,0.0,1.0
2021-12-01,255.24,262.8988,255.23,262.37,106072,255.24,262.8988,255.23,262.37,106072,0.0,1.0
2021-12-02,265.66,266.57,257.0,257.07,129206,265.66,266.57,257.0,257.07,129206,0.0,1.0
2021-12-03,263.76,266.0,261.56,266.0,118215,263.76,266.0,261.56,266.0,118215,0.0,1.0
2021-12-06,267.24,273.05,265.44,266.6,171616,267.24,273.05,265.44,266.6,171616,0.0,1.0
2021-12-07,268.43,269.99,265.81,268.37,107562,268.43,269.99,265.81,268.37,107562,0.0,1.0
2021-12-08,272.01,272.92,267.945,269.63,129218,272.01,272.92,267.945,269.63,129218,0.0,1.0
2021-12-09,268.46,272.59,266.3,270.65,115177,268.46,272.59,266.3,270.65,115177,0.0,1.0
2021-12-10,264.98,269.75,264.21,269.75,159123,264.98,269.75,264.21,269.75,159123,0.0,1.0
2021-12-13,267.69,267.91,260.975,265.57,231077,267.69,267.91,260.975,265.57,231077,0.0,1.0
2021-12-14,266.96,270.28,265.805,266.64,143422,266.96,270.28,265.805,266.64,143422,0.0,1.0
2021-12-15,266.18,270.0,265.3172,267.84,113197,266.18,270.0,265.3172,267.84,113197,0.0,1.0
2021-12-16,265.86,268.6936,263.55,266.22,138915,265.86,268.6936,263.55,266.22,138915,0.0,1.0
2021-12-17,259.79,266.07,258.68,265.85,401684,259.79,266.07,258.68,265.85,401684,0.0,1.0
2021-12-20,256.13,257.07,249.98,257.07,206800,256.13,257.07,249.98,257.07,206800,0.0,1.0
2021-12-21,260.63,263.99,256.14,256.14,186858,260.63,263.99,256.14,256.14,186858,0.0,1.0
2021-12-22,264.99,265.17,259.39,260.69,203858,264.99,265.17,259.39,260.69,203858,0.0,1.0
2021-12-23,266.67,268.29,265.35,266.86,84797,266.67,268.29,265.35,266.86,84797,0.0,1.0
2021-12-27,266.52,268.19,263.86,266.98,91329,266.52,268.19,263.86,266.98,91329,0.0,1.0
2021-12-28,269.5,270.7,267.4,267.4,50782,269.5,270.7,267.4,267.4,50782,0.0,1.0
2021-12-29,269.66,270.72,269.06,270.14,54539,269.66,270.72,269.06,270.14,54539,0.0,1.0
2021-12-30,269.22,271.57,269.2,270.99,47161,269.22,271.57,269.2,270.99,47161,0.0,1.0
2021-12-31,269.21,270.54,267.4843,268.7,45368,269.21,270.54,267.4843,268.7,45368,0.0,1.0
2022-01-03,273.07,273.99,268.72,270.19,87542,273.07,273.99,268.72,270.19,87542,0.0,1.0
2022-01-04,278.45,279.85,274.4,274.4,106553,278.45,279.85,274.4,274.4,106553,0.0,1.0
2022-01-05,275.68,279.9,275.51,279.14,110665,275.68,279.9,275.51,279.14,110665,0.0,1.0
2022-01-06,271.99,278.66,271.32,276.57,79520,271.99,278.66,271.32,276.57,79520,0.0,1.0
2022-01-07,273.18,275.3,269.99,271.48,74002,273.18,275.3,269.99,271.48,74002,0.0,1.0
2022-01-10,273.35,273.67,269.09,273.49,107213,273.35,273.67,269.09,273.49,107213,0.0,1.0
2022-01-11,276.27,276.98,270.45,274.41,113307,276.27,276.98,270.45,274.41,113307,0.0,1.0
2022-01-12,275.02,277.355,274.1,277.29,84814,275.02,277.355,274.1,277.29,84814,0.0,1.0
2022-01-13,275.56,279.59,272.74,274.45,68172,275.56,279.59,272.74,274.45,68172,0.0,1.0
2022-01-14,278.23,278.49,271.04,274.27,61637,278.23,278.49,271.04,274.27,61637,0.0,1.0
2022-01-18,279.12,280.58,275.39,280.0,130979,279.12,280.58,275.39,280.0,130979,0.0,1.0
2022-01-19,275.8,280.21,275.4,279.54,74587,275.8,280.21,275.4,279.54,74587,0.0,1.0
2022-01-20,272.94,278.28,272.72,277.07,94736,272.94,278.28,272.72,277.07,94736,0.0,1.0
2022-01-21,271.14,274.16,270.02,273.42,160164,271.14,274.16,270.02,273.42,160164,0.0,1.0
2022-01-24,272.31,272.96,265.34,269.15,143296,272.31,272.96,265.34,269.15,143296,0.0,1.0
2022-01-25,267.32,271.93,262.4401,269.66,160953,267.32,271.93,262.4401,269.66,160953,0.0,1.0
2022-01-26,265.9,270.715,264.59,268.45,153829,265.9,270.715,264.59,268.45,153829,0.0,1.0
2022-01-27,243.64,260.0,241.11,260.0,499958,243.64,260.0,241.11,260.0,499958,0.0,1.0
2022-01-28,245.21,245.42,238.29,241.66,248296,245.21,245.42,238.29,241.66,248296,0.0,1.0
2022-01-31,247.46,251.41,244.31,245.46,232452,247.46,251.41,244.31,245.46,232452,0.0,1.0
2022-02-01,246.68,248.52,242.46,246.4,256329,246.68,248.52,242.46,246.4,256329,0.0,1.0
2022-02-02,257.03,257.96,244.56,244.72,285743,257.03,257.96,244.56,244.72,285743,0.0,1.0
2022-02-03,253.89,256.33,251.445,254.46,266835,253.89,256.33,251.445,254.46,266835,0.0,1.0
2022-02-04,253.61,256.15,249.29,253.56,137583,253.61,256.15,249.29,253.56,137583,0.0,1.0
2022-02-07,253.3,254.84,252.4,254.82,113466,253.3,254.84,252.4,254.82,113466,0.0,1.0
2022-02-08,253.17,256.12,251.81,253.11,136281,253.17,256.12,251.81,253.11,136281,0.0,1.0
2022-02-09,257.07,258.41,253.62,253.62,102511,257.07,258.41,253.62,253.62,102511,0.0,1.0
2022-02-10,254.2,259.035,252.81,254.1,122645,254.2,259.035,252.81,254.1,122645,0.0,1.0
2022-02-11,256.2,257.405,251.615,253.25,153965,256.2,257.405,251.615,253.25,153965,0.0,1.0
2022-02-14,249.81,254.52,247.55,254.52,203583,249.81,254.52,247.55,254.52,203583,0.0,1.0
2022-02-15,252.47,253.5,248.105,250.61,171572,252.47,253.5,248.105,250.61,171572,0.0,1.0
2022-02-16,255.75,256.62,250.3796,251.04,157419,255.75,256.62,250.3796,251.04,157419,0.0,1.0
2022-02-17,257.96,259.92,251.76,253.34,145287,257.96,259.92,251.76,253.34,145287,0.0,1.0
2022-02-18,254.54,258.24,251.74,256.07,358440,254.54,258.24,251.74,256.07,358440,0.0,1.0
2022-02-22,249.89,255.1862,248.685,254.04,126975,249.89,255.1862,248.685,254.04,126975,0.0,1.0
2022-02-23,246.28,252.79,245.68,249.95,149919,246.28,252.79,245.68,249.95,149919,0.0,1.0
2022-02-24,257.26,258.53,240.02,243.45,235187,257.26,258.53,240.02,243.45,235187,0.0,1.0
2022-02-25,266.08,266.19,258.23,259.18,191360,266.08,266.19,258.23,259.18,191360,0.0,1.0
2022-02-28,279.79,279.82,265.02,265.02,282778,279.79,279.82,265.02,265.02,282778,0.0,1.0
2022-03-01,284.99,285.84,277.57,277.57,306987,284.99,285.84,277.57,277.57,306987,0.0,1.0
2022-03-02,291.54,293.755,278.9,285.29,304798,291.54,293.755,278.9,285.29,304798,0.0,1.0
2022-03-03,292.19,294.0,286.8,292.43,180224,292.19,294.0,286.8,292.43,180224,0.0,1.0
2022-03-04,304.24,305.27,289.79,289.79,348924,304.24,305.27,289.79,289.79,348924,0.0,1.0
2022-03-07,302.24,309.8,298.7,304.67,320995,302.24,309.8,298.7,304.67,320995,0.0,1.0
2022-03-08,290.8,303.0,289.625,300.51,285118,290.8,303.0,289.625,300.51,285118,0.0,1.0
2022-03-09,294.08,296.08,287.59,292.62,120216,294.08,296.08,287.59,292.62,120216,0.0,1.0
2022-03-10,296.49,296.58,290.41,290.45,83233,296.49,296.58,290.41,290.45,83233,0.0,1.0
2022-03-11,301.52,302.3,296.5,298.77,237050,301.52,302.3,296.5,298.77,237050,0.0,1.0
2022-03-14,296.24,303.49,293.16,303.05,196028,296.24,303.49,293.16,303.05,196028,0.0,1.0
2022-03-15,299.69,299.8,294.3895,296.52,215394,299.69,299.8,294.3895,296.52,215394,0.0,1.0
2022-03-16,293.87,301.65,291.48,298.57,165687,293.87,301.65,291.48,298.57,165687,0.0,1.0
2022-03-17,298.12,301.3,293.33,293.33,191452,298.12,301.3,293.33,293.33,191452,0.0,1.0
2022-03-18,295.26,297.6,293.87,296.04,276254,295.26,297.6,293.87,296.04,276254,0.0,1.0
2022-03-21,297.84,302.025,295.8,295.8,132757,297.84,302.025,295.8,295.8,132757,0.0,1.0
2022-03-22,299.78,301.92,296.43,298.93,139412,299.78,301.92,296.43,298.93,139412,0.0,1.0
2022-03-23,300.49,301.43,298.77,300.0,127196,300.49,301.43,298.77,300.0,127196,0.0,1.0
2022-03-24,305.52,306.0,300.09,300.64,207437,305.52,306.0,300.09,300.64,207437,0.0,1.0
2022-03-25,308.81,308.81,301.96,304.4,150465,308.81,308.81,301.96,304.4,150465,0.0,1.0
2022-03-28,308.86,313.52,306.92,308.77,169054,308.86,313.52,306.92,308.77,169054,0.0,1.0
2022-03-29,299.9,311.81,298.595,308.06,192196,299.9,311.81,298.595,308.06,192196,0.0,1.0
2022-03-30,304.4,305.17,297.46,299.74,141625,304.4,305.17,297.46,299.74,141625,0.0,1.0
2022-03-31,301.26,306.6,301.25,304.08,103454,301.26,306.6,301.25,304.08,103454,0.0,1.0
2022-04-01,304.42,305.26,300.75,301.9,97845,304.42,305.26,300.75,301.9,97845,0.0,1.0
2022-04-04,300.71,306.31,299.64,304.35,83377,300.71,306.31,299.64,304.35,83377,0.0,1.0
2022-04-05,296.51,305.42,295.83,300.64,152479,296.51,305.42,295.83,300.64,152479,0.0,1.0
2022-04-06,301.93,303.675,296.06,296.38,159277,301.93,303.675,296.06,296.38,159277,0.0,1.0
2022-04-07,304.99,308.84,300.86,301.93,123699,304.99,308.84,300.86,301.93,123699,0.0,1.0
2022-04-08,301.92,308.07,301.85,304.68,137845,301.92,308.07,301.85,304.68,137845,0.0,1.0
2022-04-11,305.29,308.08,300.82,302.11,149739,305.29,308.08,300.82,302.11,149739,0.0,1.0
2022-04-12,301.42,307.69,301.14,303.59,144403,301.42,307.69,301.14,303.59,144403,0.0,1.0
2022-04-13,298.12,302.28,296.99,299.7,176635,298.12,302.28,296.99,299.7,176635,0.0,1.0
2022-04-14,294.32,301.25,293.8,300.18,145865,294.32,301.25,293.8,300.18,145865,0.0,1.0
2022-04-18,291.07,296.71,290.27,293.26,208879,291.07,296.71,290.27,293.26,208879,0.0,1.0
2022-04-19,295.95,296.13,291.665,292.95,126033,295.95,296.13,291.665,292.95,126033,0.0,1.0
2022-04-20,294.76,298.855,294.252,297.17,90032,294.76,298.855,294.252,297.17,90032,0.0,1.0
2022-04-21,293.97,298.23,293.37,295.09,94603,293.97,298.23,293.37,295.09,94603,0.0,1.0
2022-04-22,285.99,293.197,285.7,292.55,78456,285.99,293.197,285.7,292.55,78456,0.0,1.0
2022-04-25,285.22,285.5,278.6,285.04,101960,285.22,285.5,278.6,285.04,101960,0.0,1.0
2022-04-26,282.07,287.6,281.75,286.04,92603,282.07,287.6,281.75,286.04,92603,0.0,1.0
2022-04-27,278.48,284.43,277.34,281.63,134546,278.48,284.43,277.34,281.63,134546,0.0,1.0
2022-04-28,268.37,285.81,262.84,275.33,412349,268.37,285.81,262.84,275.33,412349,0.0,1.0
2022-04-29,265.3,270.16,263.706,266.23,204358,265.3,270.16,263.706,266.23,204358,0.0,1.0
2022-05-02,266.18,270.74,263.78,265.76,170221,266.18,270.74,263.78,265.76,170221,0.0,1.0
2022-05-03,265.03,266.59,262.88,266.39,177217,265.03,266.59,262.88,266.39,177217,0.0,1.0
2022-05-04,272.75,273.555,264.37,266.27,108788,272.75,273.555,264.37,266.27,108788,0.0,1.0
2022-05-05,271.04,272.21,264.095,272.03,127510,271.04,272.21,264.095,272.03,127510,0.0,1.0
2022-05-06,262.7,270.26,262.08,269.15,139334,262.7,270.26,262.08,269.15,139334,0.0,1.0
2022-05-09,261.24,264.3,258.64,260.76,202579,261.24,264.3,258.64,260.76,202579,0.0,1.0
2022-05-10,260.07,264.035,254.605,263.65,234661,260.07,264.035,254.605,263.65,234661,0.0,1.0
2022-05-11,255.45,265.29,254.665,258.78,148470,255.45,265.29,254.665,258.78,148470,0.0,1.0
2022-05-12,256.48,257.85,252.0,255.1,264054,256.48,257.85,252.0,255.1,264054,0.0,1.0
2022-05-13,256.67,259.855,252.97,258.34,155272,256.67,259.855,252.97,258.34,155272,0.0,1.0
2022-05-16,266.26,268.675,256.67,257.4,136040,266.26,268.675,256.67,257.4,136040,0.0,1.0
2022-05-17,271.16,271.79,267.33,268.23,158759,271.16,271.79,267.33,268.23,158759,0.0,1.0
2022-05-18,263.14,271.33,261.73,269.74,158731,263.14,271.33,261.73,269.74,158731,0.0,1.0
2022-05-19,264.09,266.19,258.87,261.29,118648,264.09,266.19,258.87,261.29,118648,0.0,1.0
2022-05-20,262.75,264.98,257.15,264.98,128870,262.75,264.98,257.15,264.98,128870,0.0,1.0
2022-05-23,268.57,269.45,262.25,264.88,115455,268.57,269.45,262.25,264.88,115455,0.0,1.0
2022-05-24,273.93,274.6606,268.21,268.21,122476,273.93,274.6606,268.21,268.21,122476,0.0,1.0
2022-05-25,273.36,275.48,270.56,272.08,138003,273.36,275.48,270.56,272.08,138003,0.0,1.0
2022-05-26,278.56,279.35,274.67,274.67,84590,278.56,279.35,274.67,274.67,84590,0.0,1.0
2022-05-27,284.87,285.26,278.22,278.22,107616,284.87,285.26,278.22,278.22,107616,0.0,1.0
2022-05-31,280.37,284.74,279.64,284.74,110618,280.37,284.74,279.64,284.74,110618,0.0,1.0
2022-06-01,280.62,282.15,278.13,279.37,115106,280.62,282.15,278.13,279.37,115106,0.0,1.0
2022-06-02,286.39,286.67,278.11,281.9,110027,286.39,286.67,278.11,281.9,110027,0.0,1.0
2022-06-03,286.32,286.89,283.01,285.58,79943,286.32,286.89,283.01,285.58,79943,0.0,1.0
2022-06-06,289.59,293.17,289.1064,291.24,85312,289.59,293.17,289.1064,291.24,85312,0.0,1.0
2022-06-07,290.92,292.12,286.68,286.68,170931,290.92,292.12,286.68,286.68,170931,0.0,1.0
2022-06-08,282.72,291.58,281.88,290.51,109276,282.72,291.58,281.88,290.51,109276,0.0,1.0
2022-06-09,280.8,285.64,280.48,283.62,119022,280.8,285.64,280.48,283.62,119022,0.0,1.0
2022-06-10,274.37,279.64,273.93,279.64,97415,274.37,279.64,273.93,279.64,97415,0.0,1.0
2022-06-13,269.65,272.65,266.255,270.07,100063,269.65,272.65,266.255,270.07,100063,0.0,1.0
2022-06-14,267.99,272.7,265.81,270.88,158082,267.99,272.7,265.81,270.88,158082,0.0,1.0
2022-06-15,269.17,271.8,267.22,267.73,114125,269.17,271.8,267.22,267.73,114125,0.0,1.0
2022-06-16,262.15,265.735,261.34,265.52,104494,262.15,265.735,261.34,265.52,104494,0.0,1.0
2022-06-17,259.87,264.57,254.37,264.57,423093,259.87,264.57,254.37,264.57,423093,0.0,1.0
2022-06-21,263.5,265.41,260.6,261.79,153052,263.5,265.41,260.6,261.79,153052,0.0,1.0
2022-06-22,264.33,264.9,261.7032,262.05,132929,264.33,264.9,261.7032,262.05,132929,0.0,1.0
2022-06-23,264.45,266.18,260.7,264.65,137006,264.45,266.18,260.7,264.65,137006,0.0,1.0
2022-06-24,277.17,277.76,266.5,267.43,263740,277.17,277.76,266.5,267.43,263740,0.0,1.0
2022-06-27,278.2,282.01,275.18,276.61,130361,278.2,282.01,275.18,276.61,130361,0.0,1.0
2022-06-28,274.57,280.0,272.81,278.56,108625,274.57,280.0,272.81,278.56,108625,0.0,1.0
2022-06-29,276.8,277.24,270.77,274.09,89265,276.8,277.24,270.77,274.09,89265,0.0,1.0
2022-06-30,281.78,283.41,273.794,275.6,116701,281.78,283.41,273.794,275.6,116701,0.0,1.0
2022-07-01,287.19,287.77,277.9452,280.9,126111,287.19,287.77,277.9452,280.9,126111,0.0,1.0
2022-07-05,279.18,285.97,275.36,283.52,218710,279.18,285.97,275.36,283.52,218710,0.0,1.0
2022-07-06,285.22,287.0525,277.41,277.69,165977,285.22,287.0525,277.41,277.69,165977,0.0,1.0
2022-07-07,286.88,289.65,284.8,284.8,245813,286.88,289.65,284.8,284.8,245813,0.0,1.0
2022-07-08,288.19,289.28,285.13,285.13,98350,288.19,289.28,285.13,285.13,98350,0.0,1.0
2022-07-11,287.39,289.28,284.37,285.64,109531,287.39,289.28,284.37,285.64,109531,0.0,1.0
2022-07-12,284.3,289.14,283.095,286.59,145064,284.3,289.14,283.095,286.59,145064,0.0,1.0
2022-07-13,280.31,283.3,279.195,280.45,107097,280.31,283.3,279.195,280.45,107097,0.0,1.0
2022-07-14,280.51,280.79,276.11,276.41,119091,280.51,280.79,276.11,276.41,119091,0.0,1.0
2022-07-15,283.81,286.21,281.54,284.05,123420,283.81,286.21,281.54,284.05,123420,0.0,1.0
2022-07-18,281.0,286.12,280.59,284.41,75299,281.0,286.12,280.59,284.41,75299,0.0,1.0
2022-07-19,284.7,286.335,282.16,282.16,125243,284.7,286.335,282.16,282.16,125243,0.0,1.0
2022-07-20,284.31,285.46,281.48,284.0,117651,284.31,285.46,281.48,284.0,117651,0.0,1.0
2022-07-21,287.17,287.415,282.35,285.06,92949,287.17,287.415,282.35,285.06,92949,0.0,1.0
2022-07-22,286.21,290.535,284.52,287.98,110731,286.21,290.535,284.52,287.98,110731,0.0,1.0
2022-07-25,291.23,291.94,286.215,287.8,145772,291.23,291.94,286.215,287.8,145772,0.0,1.0
2022-07-26,293.17,294.495,289.93,289.93,113466,293.17,294.495,289.93,289.93,113466,0.0,1.0
2022-07-27,292.14,293.89,290.67,293.17,106077,292.14,293.89,290.67,293.17,106077,0.0,1.0
2022-07-28,300.02,302.06,293.53,294.13,181489,300.02,302.06,293.53,294.13,181489,0.0,1.0
2022-07-29,302.29,302.4,299.09,299.56,141727,302.29,302.4,299.09,299.56,141727,0.0,1.0
2022-08-01,300.97,303.82,300.27,302.29,93746,300.97,303.82,300.27,302.29,93746,0.0,1.0
2022-08-02,292.15,302.35,291.52,302.35,188098,292.15,302.35,291.52,302.35,188098,0.0,1.0
2022-08-03,290.59,292.425,285.14,292.01,156124,290.59,292.425,285.14,292.01,156124,0.0,1.0
2022-08-04,288.46,291.17,287.29,291.17,131695,288.46,291.17,287.29,291.17,131695,0.0,1.0
2022-08-05,287.4,288.09,282.3,287.25,147673,287.4,288.09,282.3,287.25,147673,0.0,1.0
2022-08-08,282.87,289.44,282.71,288.1,165209,282.87,289.44,282.71,288.1,165209,0.0,1.0
2022-08-09,283.51,286.02,282.2,284.8,172227,283.51,286.02,282.2,284.8,172227,0.0,1.0
2022-08-10,282.03,286.57,279.69,285.55,321713,282.03,286.57,279.69,285.55,321713,0.0,1.0
2022-08-11,276.0,276.79,271.24,271.24,489415,276.0,276.79,271.24,271.24,489415,0.0,1.0
2022-08-12,281.05,282.57,275.91,277.86,266499,281.05,282.57,275.91,277.86,266499,0.0,1.0
2022-08-15,287.57,289.29,280.34,280.34,149715,287.57,289.29,280.34,280.34,149715,0.0,1.0
2022-08-16,282.23,287.4383,280.57,286.4,115106,282.23,287.4383,280.57,286.4,115106,0.0,1.0
2022-08-17,283.74,285.39,280.1,280.1,122276,283.74,285.39,280.1,280.1,122276,0.0,1.0
2022-08-18,284.4,285.6053,282.46,283.96,83336,284.4,285.6053,282.46,283.96,83336,0.0,1.0
2022-08-19,286.42,286.82,283.82,284.8,119716,286.42,286.82,283.82,284.8,119716,0.0,1.0
2022-08-22,282.7,285.145,281.09,284.63,105153,282.7,285.145,281.09,284.63,105153,0.0,1.0
2022-08-23,281.93,284.28,281.22,282.93,120611,281.93,284.28,281.22,282.93,120611,0.0,1.0
2022-08-24,281.67,286.05,279.3,281.96,100931,281.67,286.05,279.3,281.96,100931,0.0,1.0
2022-08-25,281.04,282.11,278.655,280.68,80111,281.04,282.11,278.655,280.68,80111,0.0,1.0
2022-08-26,275.78,280.0,275.44,279.73,83873,275.78,280.0,275.44,279.73,83873,0.0,1.0
2022-08-29,275.9,277.51,271.19,273.62,63862,275.9,277.51,271.19,273.62,63862,0.0,1.0
2022-08-30,273.22,275.02,271.92,275.02,102096,273.22,275.02,271.92,275.02,102096,0.0,1.0
2022-08-31,280.87,282.18,276.32,276.72,239577,280.87,282.18,276.32,276.72,239577,0.0,1.0
2022-09-01,276.85,280.9,275.11,280.72,127481,276.85,280.9,275.11,280.72,127481,0.0,1.0
2022-09-02,275.08,279.98,274.58,278.34,93348,275.08,279.98,274.58,278.34,93348,0.0,1.0
2022-09-06,274.84,276.95,274.035,275.54,71523,274.84,276.95,274.035,275.54,71523,0.0,1.0
2022-09-07,277.88,280.235,275.09,275.9,98684,277.88,280.235,275.09,275.9,98684,0.0,1.0
2022-09-08,276.55,276.845,274.2676,276.02,110715,276.55,276.845,274.2676,276.02,110715,0.0,1.0
2022-09-09,280.64,282.0299,277.92,277.92,84368,280.64,282.0299,277.92,277.92,84368,0.0,1.0
2022-09-12,281.17,285.5562,280.21,280.41,83198,281.17,285.5562,280.21,280.41,83198,0.0,1.0
2022-09-13,275.78,279.47,274.8,278.55,120517,275.78,279.47,274.8,278.55,120517,0.0,1.0
2022-09-14,276.59,279.32,275.03,275.61,74246,276.59,279.32,275.03,275.61,74246,0.0,1.0
2022-09-15,275.89,276.73,272.34,274.69,142132,275.89,276.73,272.34,274.69,142132,0.0,1.0
2022-09-16,279.92,280.345,273.835,273.88,284407,279.92,280.345,273.835,273.88,284407,0.0,1.0
2022-09-19,280.14,282.28,276.625,277.15,95185,280.14,282.28,276.625,277.15,95185,0.0,1.0
2022-09-20,281.41,282.905,277.35,278.87,170889,281.41,282.905,277.35,278.87,170889,0.0,1.0
2022-09-21,278.11,286.37,277.87,283.0,132951,278.11,286.37,277.87,283.0,132951,0.0,1.0
2022-09-22,276.11,277.965,273.45,276.21,75381,276.11,277.965,273.45,276.21,75381,0.0,1.0
2022-09-23,271.36,275.475,269.4,274.0,192656,271.36,275.475,269.4,274.0,192656,0.0,1.0
2022-09-26,268.95,274.85,268.81,269.54,116441,268.95,274.85,268.81,269.54,116441,0.0,1.0
2022-09-27,263.7,270.75,263.0275,270.75,120957,263.7,270.75,263.0275,270.75,120957,0.0,1.0
2022-09-28,267.57,268.65,260.94,265.88,139426,267.57,268.65,260.94,265.88,139426,0.0,1.0
2022-09-29,264.24,265.64,261.42,265.36,138785,264.24,265.64,261.42,265.36,138785,0.0,1.0
2022-09-30,261.06,265.11,260.31,263.75,126331,261.06,265.11,260.31,263.75,126331,0.0,1.0
2022-10-03,269.51,271.08,262.54,262.54,74334,269.51,271.08,262.54,262.54,74334,0.0,1.0
2022-10-04,272.49,275.9,270.18,271.2,126568,272.49,275.9,270.18,271.2,126568,0.0,1.0
2022-10-05,270.38,273.82,269.04,271.08,74869,270.38,273.82,269.04,271.08,74869,0.0,1.0
2022-10-06,263.01,269.66,262.77,269.66,97266,263.01,269.66,262.77,269.66,97266,0.0,1.0
2022-10-07,260.76,262.41,257.76,262.41,185994,260.76,262.41,257.76,262.41,185994,0.0,1.0
2022-10-10,261.23,266.4,260.16,261.59,89222,261.23,266.4,260.16,261.59,89222,0.0,1.0
2022-10-11,256.95,262.22,255.72,260.17,197847,256.95,262.22,255.72,260.17,197847,0.0,1.0
2022-10-12,250.32,257.165,250.11,256.64,152261,250.32,257.165,250.11,256.64,152261,0.0,1.0
2022-10-13,256.92,258.16,245.3207,247.23,182254,256.92,258.16,245.3207,247.23,182254,0.0,1.0
2022-10-14,248.66,258.38,248.16,258.38,142767,248.66,258.38,248.16,258.38,142767,0.0,1.0
2022-10-17,257.06,258.61,252.48,252.52,100413,257.06,258.61,252.48,252.52,100413,0.0,1.0
2022-10-18,264.28,265.8,259.32,259.82,135919,264.28,265.8,259.32,259.82,135919,0.0,1.0
2022-10-19,261.93,264.27,259.56,263.11,65675,261.93,264.27,259.56,263.11,65675,0.0,1.0
2022-10-20,264.76,266.13,260.5371,263.75,109382,264.76,266.13,260.5371,263.75,109382,0.0,1.0
2022-10-21,273.09,273.97,262.4,263.21,149964,273.09,273.97,262.4,263.21,149964,0.0,1.0
2022-10-24,271.18,275.13,269.39,273.8,138611,271.18,275.13,269.39,273.8,138611,0.0,1.0
2022-10-25,278.37,278.715,270.01,270.01,130649,278.37,278.715,270.01,270.01,130649,0.0,1.0
2022-10-26,279.62,282.75,277.0,278.57,189605,279.62,282.75,277.0,278.57,189605,0.0,1.0
2022-10-27,294.9,302.84,281.98,282.0,270557,294.9,302.84,281.98,282.0,270557,0.0,1.0
2022-10-28,303.12,304.11,294.85,296.4,174829,303.12,304.11,294.85,296.4,174829,0.0,1.0
2022-10-31,304.03,309.58,298.95,301.17,167660,304.03,309.58,298.95,301.17,167660,0.0,1.0
2022-11-01,302.93,306.9168,298.855,305.89,126629,302.93,306.9168,298.855,305.89,126629,0.0,1.0
2022-11-02,303.03,306.345,300.37,300.37,157752,303.03,306.345,300.37,300.37,157752,0.0,1.0
2022-11-03,301.87,304.36,296.81,299.81,136800,301.87,304.36,296.81,299.81,136800,0.0,1.0
2022-11-04,295.76,303.47,289.89,301.39,108629,295.76,303.47,289.89,301.39,108629,0.0,1.0
2022-11-07,302.14,302.14,295.15,297.11,126284,302.14,302.14,295.15,297.11,126284,0.0,1.0
2022-11-08,302.45,306.77,301.86,301.86,91440,302.45,306.77,301.86,301.86,91440,0.0,1.0
2022-11-09,298.38,302.64,297.87,302.64,87631,298.38,302.64,297.87,302.64,87631,0.0,1.0
2022-11-10,301.2,305.17,297.82,305.17,140743,301.2,305.17,297.82,305.17,140743,0.0,1.0
2022-11-11,289.12,300.93,288.67,300.93,163391,289.12,300.93,288.67,300.93,163391,0.0,1.0
2022-11-14,289.23,295.04,288.66,291.11,140611,289.23,295.04,288.66,291.11,140611,0.0,1.0
2022-11-15,289.73,294.67,288.83,291.04,149194,289.73,294.67,288.83,291.04,149194,0.0,1.0
2022-11-16,299.68,300.42,290.16,290.16,138584,299.68,300.42,290.16,290.16,138584,0.0,1.0
2022-11-17,305.16,305.16,295.95,296.85,195999,305.16,305.16,295.95,296.85,195999,0.0,1.0
2022-11-18,303.76,310.19,302.015,309.21,106582,303.76,310.19,302.015,309.21,106582,0.0,1.0
2022-11-21,306.87,309.735,302.55,303.48,192508,306.87,309.735,302.55,303.48,192508,0.0,1.0
2022-11-22,307.38,311.155,305.54,307.2,152676,307.38,311.155,305.54,307.2,152676,0.0,1.0
2022-11-23,305.63,308.95,303.145,308.51,79396,305.63,308.95,303.145,308.51,79396,0.0,1.0
2022-11-25,311.08,311.52,307.15,307.4,33587,311.08,311.52,307.15,307.4,33587,0.0,1.0
2022-11-28,308.43,312.99,306.94,309.03,110872,308.43,312.99,306.94,309.03,110872,0.0,1.0
2022-11-29,307.11,308.92,305.66,307.47,89064,307.11,308.92,305.66,307.47,89064,0.0,1.0
2022-11-30,312.3,312.33,303.745,305.97,107452,312.3,312.33,303.745,305.97,107452,0.0,1.0
2022-12-01,313.71,314.77,310.68,313.0,87628,313.71,314.77,310.68,313.0,87628,0.0,1.0
2022-12-02,315.57,319.33,311.22,312.2,87874,315.57,319.33,311.22,312.2,87874,0.0,1.0
2022-12-05,312.95,315.97,311.315,313.42,113138,312.95,315.97,311.315,313.42,113138,0.0,1.0
2022-12-06,311.02,311.91,305.77,311.77,125120,311.02,311.91,305.77,311.77,125120,0.0,1.0
2022-12-07,304.82,311.1799,304.58,309.2,61071,304.82,311.1799,304.58,309.2,61071,0.0,1.0
2022-12-08,304.84,308.43,302.74,305.02,64701,304.84,308.43,302.74,305.02,64701,0.0,1.0
2022-12-09,300.53,304.3199,300.04,303.94,64055,300.53,304.3199,300.04,303.94,64055,0.0,1.0
2022-12-12,298.63,301.44,296.445,301.44,103695,298.63,301.44,296.445,301.44,103695,0.0,1.0
2022-12-13,298.72,302.8,297.25,302.8,171391,298.72,302.8,297.25,302.8,171391,0.0,1.0
2022-12-14,304.7,307.41,298.92,299.94,124765,304.7,307.41,298.92,299.94,124765,0.0,1.0
2022-12-15,300.45,302.53,297.14,302.53,165110,300.45,302.53,297.14,302.53,165110,0.0,1.0
2022-12-16,301.98,305.11,296.56,299.55,403415,301.98,305.11,296.56,299.55,403415,0.0,1.0
2022-12-19,297.1,302.955,295.4396,299.8,158799,297.1,302.955,295.4396,299.8,158799,0.0,1.0
2022-12-20,298.15,301.31,296.75,296.75,88142,298.15,301.31,296.75,296.75,88142,0.0,1.0
2022-12-21,303.64,303.88,297.23,299.09,103235,303.64,303.88,297.23,299.09,103235,0.0,1.0
2022-12-22,299.59,302.02,295.32,302.02,79096,299.59,302.02,295.32,302.02,79096,0.0,1.0
2022-12-23,299.28,302.27,298.15,299.52,93066,299.28,302.27,298.15,299.52,93066,0.0,1.0
2022-12-27,302.92,303.82,299.8,300.26,68258,302.92,303.82,299.8,300.26,68258,0.0,1.0
2022-12-28,297.97,305.21,297.51,301.97,62023,297.97,305.21,297.51,301.97,62023,0.0,1.0
2022-12-29,300.59,303.25,298.2601,298.61,64322,300.59,303.25,298.2601,298.61,64322,0.0,1.0
2022-12-30,300.59,301.7,298.06,300.18,72935,300.59,301.7,298.06,300.18,72935,0.0,1.0
2023-01-03,307.99,309.09,301.62,305.0,201946,307.99,309.09,301.62,305.0,201946,0.0,1.0
2023-01-04,308.0,313.635,306.885,306.95,187222,308.0,313.635,306.885,306.95,187222,0.0,1.0
2023-01-05,308.34,310.63,305.46,306.32,149410,308.34,310.63,305.46,306.32,149410,0.0,1.0
2023-01-06,314.61,318.82,310.98,311.19,172660,314.61,318.82,310.98,311.19,172660,0.0,1.0
2023-01-09,297.16,313.97,296.2,313.97,198601,297.16,313.97,296.2,313.97,198601,0.0,1.0
2023-01-10,295.25,299.02,294.11,298.41,153387,295.25,299.02,294.11,298.41,153387,0.0,1.0
2023-01-11,295.78,296.1,291.34,294.05,154160,295.78,296.1,291.34,294.05,154160,0.0,1.0
2023-01-12,293.09,296.74,292.83,295.22,131306,293.09,296.74,292.83,295.22,131306,0.0,1.0
2023-01-13,293.56,293.74,288.27,290.22,145532,293.56,293.74,288.27,290.22,145532,0.0,1.0
2023-01-17,291.37,295.41,291.33,295.0,113780,291.37,295.41,291.33,295.0,113780,0.0,1.0
2023-01-18,287.13,290.615,286.37,290.01,162083,287.13,290.615,286.37,290.01,162083,0.0,1.0
2023-01-19,284.8,289.65,282.65,285.59,159895,284.8,289.65,282.65,285.59,159895,0.0,1.0
2023-01-20,285.99,287.33,281.1,284.12,170570,285.99,287.33,281.1,284.12,170570,0.0,1.0
2023-01-23,285.98,287.005,283.39,286.77,179655,285.98,287.005,283.39,286.77,179655,0.0,1.0
2023-01-24,288.91,289.58,284.9675,288.22,128013,288.91,289.58,284.9675,288.22,128013,0.0,1.0
2023-01-25,291.5,293.07,286.95,287.17,195758,291.5,293.07,286.95,287.17,195758,0.0,1.0
2023-01-26,303.81,307.99,290.38,297.0,352883,303.81,307.99,290.38,297.0,352883,0.0,1.0
2023-01-27,295.09,305.33,293.1175,303.39,205107,295.09,305.33,293.1175,303.39,205107,0.0,1.0
2023-01-30,301.95,304.98,298.03,302.9,237124,301.95,304.98,298.03,302.9,237124,0.0,1.0
2023-01-31,308.09,308.1,300.45,302.16,164685,308.09,308.1,300.45,302.16,164685,0.0,1.0
2023-02-01,305.39,311.855,304.58,307.84,282721,305.39,311.855,304.58,307.84,282721,0.0,1.0
2023-02-02,303.72,306.2,301.93,304.57,194060,303.72,306.2,301.93,304.57,194060,0.0,1.0
2023-02-03,304.72,306.656,302.33,303.71,163954,304.72,306.656,302.33,303.71,163954,0.0,1.0
2023-02-06,302.93,308.03,301.105,305.7,290289,302.93,308.03,301.105,305.7,290289,0.0,1.0
2023-02-07,303.55,304.22,296.985,300.67,147951,303.55,304.22,296.985,300.67,147951,0.0,1.0
2023-02-08,299.85,303.53,299.74,302.72,168264,299.85,303.53,299.74,302.72,168264,0.0,1.0
2023-02-09,296.57,301.22,296.19,299.83,141862,296.57,301.22,296.19,299.83,141862,0.0,1.0
2023-02-10,301.58,302.61,297.35,297.61,113259,301.58,302.61,297.35,297.61,113259,0.0,1.0
2023-02-13,301.85,304.58,301.47,303.2,77779,301.85,304.58,301.47,303.2,77779,0.0,1.0
2023-02-14,296.64,302.13,296.46,302.1,96303,296.64,302.13,296.46,302.1,96303,0.0,1.0
2023-02-15,298.43,298.68,293.34,295.08,93386,298.43,298.68,293.34,295.08,93386,0.0,1.0
2023-02-16,303.96,307.24,297.2,297.2,196423,303.96,307.24,297.2,297.2,196423,0.0,1.0
2023-02-17,304.0,305.95,303.08,304.29,120052,304.0,305.95,303.08,304.29,120052,0.0,1.0
2023-02-21,300.94,304.11,300.15,303.57,105351,300.94,304.11,300.15,303.57,105351,0.0,1.0
2023-02-22,300.1,303.26,299.95,301.1,92859,300.1,303.26,299.95,301.1,92859,0.0,1.0
2023-02-23,297.1,301.76,296.8,300.2,148136,297.1,301.76,296.8,300.2,148136,0.0,1.0
2023-02-24,297.33,299.13,295.9,296.43,77141,297.33,299.13,295.9,296.43,77141,0.0,1.0
2023-02-27,295.23,300.06,294.12,298.22,75617,295.23,300.06,294.12,298.22,75617,0.0,1.0
2023-02-28,293.0,296.98,292.22,295.97,122279,293.0,296.98,292.22,295.97,122279,0.0,1.0
2023-03-01,293.94,296.17,292.5,293.0,100071,293.94,296.17,292.5,293.0,100071,0.0,1.0
2023-03-02,295.1,296.08,291.78,293.0,105775,295.1,296.08,291.78,293.0,105775,0.0,1.0
2023-03-03,295.66,296.2,292.7,295.36,103045,295.66,296.2,292.7,295.36,103045,0.0,1.0
2023-03-06,292.34,295.01,290.53,294.88,211716,292.34,295.01,290.53,294.88,211716,0.0,1.0
2023-03-07,299.19,299.95,293.26,293.26,197625,299.19,299.95,293.26,293.26,197625,0.0,1.0
2023-03-08,288.69,299.285,287.55,298.71,189153,288.69,299.285,287.55,298.71,189153,0.0,1.0
2023-03-09,284.66,291.33,283.69,289.91,146204,284.66,291.33,283.69,289.91,146204,0.0,1.0
2023-03-10,281.11,285.82,280.44,283.96,155232,281.11,285.82,280.44,283.96,155232,0.0,1.0
2023-03-13,278.98,282.57,278.49,279.51,220491,278.98,282.57,278.49,279.51,220491,0.0,1.0
2023-03-14,284.35,285.49,279.015,280.49,159259,284.35,285.49,279.015,280.49,159259,0.0,1.0
2023-03-15,282.86,285.0075,279.03,281.13,296306,282.86,285.0075,279.03,281.13,296306,0.0,1.0
2023-03-16,284.3,288.115,281.405,281.47,378615,284.3,288.115,281.405,281.47,378615,0.0,1.0
2023-03-17,279.59,285.04,275.79,284.01,350253,279.59,285.04,275.79,284.01,350253,0.0,1.0
2023-03-20,281.24,285.47,280.13,281.18,206935,281.24,285.47,280.13,281.18,206935,0.0,1.0
2023-03-21,286.71,288.06,281.25,283.61,133474,286.71,288.06,281.25,283.61,133474,0.0,1.0
2023-03-22,281.75,286.91,281.34,286.91,99721,281.75,286.91,281.34,286.91,99721,0.0,1.0
2023-03-23,282.47,285.59,280.68,282.45,101110,282.47,285.59,280.68,282.45,101110,0.0,1.0
2023-03-24,287.63,289.24,281.29,281.96,130980,287.63,289.24,281.29,281.96,130980,0.0,1.0
2023-03-27,289.01,291.14,285.74,289.14,101579,289.01,291.14,285.74,289.14,101579,0.0,1.0
2023-03-28,292.68,293.55,289.03,289.03,143604,292.68,293.55,289.03,289.03,143604,0.0,1.0
2023-03-29,293.42,294.93,292.53,293.04,110457,293.42,294.93,292.53,293.04,110457,0.0,1.0
2023-03-30,294.85,296.09,292.64,293.84,119724,294.85,296.09,292.64,293.84,119724,0.0,1.0
2023-03-31,296.28,297.015,294.94,296.32,100956,296.28,297.015,294.94,296.32,100956,0.0,1.0
2023-04-03,301.35,303.275,296.02,296.02,198774,301.35,303.275,296.02,296.02,198774,0.0,1.0
2023-04-04,297.63,303.33,294.1,300.41,151632,297.63,303.33,294.1,300.41,151632,0.0,1.0
2023-04-05,297.84,301.66,296.38,298.01,146844,297.84,301.66,296.38,298.01,146844,0.0,1.0
2023-04-06,298.76,300.02,297.485,298.4,58755,298.76,300.02,297.485,298.4,58755,0.0,1.0
2023-04-10,302.61,304.995,298.03,298.03,175082,302.61,304.995,298.03,298.03,175082,0.0,1.0
2023-04-11,303.05,304.75,301.31,301.53,115489,303.05,304.75,301.31,301.53,115489,0.0,1.0
2023-04-12,305.29,307.285,303.75,303.75,84911,305.29,307.285,303.75,303.75,84911,0.0,1.0
2023-04-13,309.43,311.45,304.335,305.29,165749,309.43,311.45,304.335,305.29,165749,0.0,1.0
2023-04-14,308.6,309.225,305.79,308.61,93505,308.6,309.225,305.79,308.61,93505,0.0,1.0
2023-04-17,309.89,311.4273,308.75,309.65,127877,309.89,311.4273,308.75,309.65,127877,0.0,1.0
2023-04-18,310.34,312.0,308.13,309.66,104892,310.34,312.0,308.13,309.66,104892,0.0,1.0
2023-04-19,309.31,310.74,307.54,310.74,80753,309.31,310.74,307.54,310.74,80753,0.0,1.0
2023-04-20,307.33,309.45,306.0,309.21,94232,307.33,309.45,306.0,309.21,94232,0.0,1.0
2023-04-21,308.12,308.9,306.45,307.88,96394,308.12,308.9,306.45,307.88,96394,0.0,1.0
2023-04-24,306.06,308.44,303.24,307.63,137345,306.06,308.44,303.24,307.63,137345,0.0,1.0
2023-04-25,304.06,305.4,302.57,304.25,151646,304.06,305.4,302.57,304.25,151646,0.0,1.0
2023-04-26,300.73,302.6048,298.54,301.0,250839,300.73,302.6048,298.54,301.0,250839,0.0,1.0
2023-04-27,312.43,316.61,306.95,315.0,388743,312.43,316.61,306.95,315.0,388743,0.0,1.0
2023-04-28,313.32,316.29,309.18,311.34,172271,313.32,316.29,309.18,311.34,172271,0.0,1.0
2023-05-01,316.22,317.97,313.32,313.32,228664,316.22,317.97,313.32,313.32,228664,0.0,1.0
2023-05-02,308.7,314.19,305.56,314.19,193477,308.7,314.19,305.56,314.19,193477,0.0,1.0
2023-05-03,308.68,314.46,308.07,309.82,203800,308.68,314.46,308.07,309.82,203800,0.0,1.0
2023-05-04,303.55,308.295,303.52,306.77,182938,303.55,308.295,303.52,306.77,182938,0.0,1.0
2023-05-05,305.69,307.6,301.56,305.44,157180,305.69,307.6,301.56,305.44,157180,0.0,1.0
2023-05-08,303.95,308.0,303.2,307.05,161243,303.95,308.0,303.2,307.05,161243,0.0,1.0
2023-05-09,304.52,307.37,304.47,305.47,137389,304.52,307.37,304.47,305.47,137389,0.0,1.0
2023-05-10,307.53,309.3,304.555,305.16,141004,307.53,309.3,304.555,305.16,141004,0.0,1.0
2023-05-11,305.08,306.67,303.71,306.43,107912,305.08,306.67,303.71,306.43,107912,0.0,1.0
2023-05-12,306.73,307.81,304.79,304.89,73349,306.73,307.81,304.79,304.89,73349,0.0,1.0
2023-05-15,306.22,308.06,305.1,306.74,129851,306.22,308.06,305.1,306.74,129851,0.0,1.0
2023-05-16,302.28,306.18,301.845,306.18,157390,302.28,306.18,301.845,306.18,157390,0.0,1.0
2023-05-17,303.96,304.83,300.695,302.78,134728,303.96,304.83,300.695,302.78,134728,0.0,1.0
2023-05-18,303.36,305.54,300.77,303.73,137713,303.36,305.54,300.77,303.73,137713,0.0,1.0
2023-05-19,301.54,306.1435,301.34,305.15,158998,301.54,306.1435,301.34,305.15,158998,0.0,1.0
2023-05-22,302.27,306.36,300.58,301.41,164108,302.27,306.36,300.58,301.41,164108,0.0,1.0
2023-05-23,299.52,302.26,297.34,302.26,130814,299.52,302.26,297.34,302.26,130814,0.0,1.0
2023-05-24,298.02,299.88,297.54,299.44,109316,298.02,299.88,297.54,299.44,109316,0.0,1.0
2023-05-25,294.1,296.85,293.6925,296.8,174479,294.1,296.85,293.6925,296.8,174479,0.0,1.0
2023-05-26,296.78,297.9,294.11,294.62,141040,296.78,297.9,294.11,294.62,141040,0.0,1.0
2023-05-30,300.33,304.11,296.75,298.01,192299,300.33,304.11,296.75,298.01,192299,0.0,1.0
2023-05-31,299.22,303.5,298.93,300.58,185436,299.22,303.5,298.93,300.58,185436,0.0,1.0
2023-06-01,300.96,301.76,298.4727,300.12,100589,300.96,301.76,298.4727,300.12,100589,0.0,1.0
2023-06-02,308.09,308.87,300.99,301.7,185076,308.09,308.87,300.99,301.7,185076,0.0,1.0
2023-06-05,303.92,308.77,303.71,307.92,140546,303.92,308.77,303.71,307.92,140546,0.0,1.0
2023-06-06,306.81,307.52,302.8,303.67,94053,306.81,307.52,302.8,303.67,94053,0.0,1.0
2023-06-07,310.38,310.795,306.93,306.93,178654,310.38,310.795,306.93,306.93,178654,0.0,1.0
2023-06-08,315.37,315.96,308.61,310.38,208526,315.37,315.96,308.61,310.38,208526,0.0,1.0
2023-06-09,317.23,318.59,312.5239,316.0,199744,317.23,318.59,312.5239,316.0,199744,0.0,1.0
2023-06-12,319.44,322.64,316.86,317.98,193014,319.44,322.64,316.86,317.98,193014,0.0,1.0
2023-06-13,323.16,324.025,316.805,319.0,152769,323.16,324.025,316.805,319.0,152769,0.0,1.0
2023-06-14,319.83,324.86,317.8,323.16,199293,319.83,324.86,317.8,323.16,199293,0.0,1.0
2023-06-15,322.91,323.51,318.44,319.06,207800,322.91,323.51,318.44,319.06,207800,0.0,1.0
2023-06-16,325.69,326.855,322.0,324.52,666244,325.69,326.855,322.0,324.52,666244,0.0,1.0
2023-06-20,327.92,330.0,323.0359,325.55,171948,327.92,330.0,323.0359,325.55,171948,0.0,1.0
2023-06-21,329.9,330.16,325.5,329.76,161458,329.9,330.16,325.5,329.76,161458,0.0,1.0
2023-06-22,332.83,333.06,329.466,331.32,139194,332.83,333.06,329.466,331.32,139194,0.0,1.0
2023-06-23,328.29,334.17,328.19,331.66,181198,328.29,334.17,328.19,331.66,181198,0.0,1.0
2023-06-26,330.98,331.97,326.825,327.33,81515,330.98,331.97,326.825,327.33,81515,0.0,1.0
2023-06-27,334.69,336.24,331.201,332.52,88315,334.69,336.24,331.201,332.52,88315,0.0,1.0
2023-06-28,336.43,336.81,330.36,334.55,97081,336.43,336.81,330.36,334.55,97081,0.0,1.0
2023-06-29,338.4,340.73,335.0,336.03,116242,338.4,340.73,335.0,336.03,116242,0.0,1.0
2023-06-30,340.84,342.83,338.28,339.02,121035,340.84,342.83,338.28,339.02,121035,0.0,1.0
2023-07-03,340.69,342.292,338.0,339.39,76658,340.69,342.292,338.0,339.39,76658,0.0,1.0
2023-07-05,341.66,342.02,338.0,340.16,95648,341.66,342.02,338.0,340.16,95648,0.0,1.0
2023-07-06,339.78,341.525,338.43,340.46,104722,339.78,341.525,338.43,340.46,104722,0.0,1.0
2023-07-07,342.48,344.83,338.97,338.97,167840,342.48,344.83,338.97,338.97,167840,0.0,1.0
2023-07-10,341.96,346.58,341.195,341.41,93892,341.96,346.58,341.195,341.41,93892,0.0,1.0
2023-07-11,347.87,348.49,342.25,342.25,131825,347.87,348.49,342.25,342.25,131825,0.0,1.0
2023-07-12,346.69,355.51,346.54,354.44,125321,346.69,355.51,346.54,354.44,125321,0.0,1.0
2023-07-13,348.83,351.615,346.83,346.83,73841,348.83,351.615,346.83,346.83,73841,0.0,1.0
2023-07-14,347.25,348.965,344.7,348.6,77161,347.25,348.965,344.7,348.6,77161,0.0,1.0
2023-07-17,346.79,349.13,345.865,347.0,100926,346.79,349.13,345.865,347.0,100926,0.0,1.0
2023-07-18,347.62,350.0,347.295,347.6,77167,347.62,350.0,347.295,347.6,77167,0.0,1.0
2023-07-19,344.34,349.55,344.08,347.0,127524,344.34,349.55,344.08,347.0,127524,0.0,1.0
2023-07-20,347.24,348.0,342.8801,343.88,101323,347.24,348.0,342.8801,343.88,101323,0.0,1.0
2023-07-21,346.35,348.785,346.0,348.71,107054,346.35,348.785,346.0,348.71,107054,0.0,1.0
2023-07-24,348.24,350.15,345.145,348.11,91434,348.24,350.15,345.145,348.11,91434,0.0,1.0
2023-07-25,352.28,352.57,345.775,347.65,96290,352.28,352.57,345.775,347.65,96290,0.0,1.0
2023-07-26,353.05,355.11,350.32,352.71,104677,353.05,355.11,350.32,352.71,104677,0.0,1.0
2023-07-27,345.37,354.2,343.975,354.2,128742,345.37,354.2,343.975,354.2,128742,0.0,1.0
2023-07-28,350.14,351.19,345.42,345.42,73680,350.14,351.19,345.42,345.42,73680,0.0,1.0
2023-07-31,350.44,352.9392,348.89,350.52,77505,350.44,352.9392,348.89,350.52,77505,0.0,1.0
2023-08-01,354.3,355.35,350.895,351.29,83959,354.3,355.35,350.895,351.29,83959,0.0,1.0
2023-08-02,354.75,355.29,350.3501,353.95,112572,354.75,355.29,350.3501,353.95,112572,0.0,1.0
2023-08-03,354.82,355.68,352.79,354.43,132133,354.82,355.68,352.79,354.43,132133,0.0,1.0
2023-08-04,354.55,356.86,352.5124,355.34,135216,354.55,356.86,352.5124,355.34,135216,0.0,1.0
2023-08-07,357.92,358.485,354.15,354.16,92569,357.92,358.485,354.15,354.16,92569,0.0,1.0
2023-08-08,354.36,359.33,354.09,358.47,95651,354.36,359.33,354.09,358.47,95651,0.0,1.0
2023-08-09,356.33,357.515,353.3,353.85,198719,356.33,357.515,353.3,353.85,198719,0.0,1.0
2023-08-10,343.11,347.74,335.04,339.55,305815,343.11,347.74,335.04,339.55,305815,0.0,1.0
2023-08-11,343.87,344.96,339.255,344.13,159767,343.87,344.96,339.255,344.13,159767,0.0,1.0
2023-08-14,341.3,353.31,339.5,345.91,153448,341.3,353.31,339.5,345.91,153448,0.0,1.0
2023-08-15,338.22,342.42,338.02,339.73,90559,338.22,342.42,338.02,339.73,90559,0.0,1.0
2023-08-16,333.06,340.64,331.88,339.62,137224,333.06,340.64,331.88,339.62,137224,0.0,1.0
2023-08-17,327.86,335.66,326.98,334.73,132049,327.86,335.66,326.98,334.73,132049,0.0,1.0
2023-08-18,327.4,330.8899,324.43,327.41,223678,327.4,330.8899,324.43,327.41,223678,0.0,1.0
2023-08-21,326.25,332.34,325.71,327.79,103570,326.25,332.34,325.71,327.79,103570,0.0,1.0
2023-08-22,327.43,330.57,324.19,326.73,122932,327.43,330.57,324.19,326.73,122932,0.0,1.0
2023-08-23,331.0,331.01,326.25,328.45,133819,331.0,331.01,326.25,328.45,133819,0.0,1.0
2023-08-24,327.72,334.05,327.38,329.85,73953,327.72,334.05,327.38,329.85,73953,0.0,1.0
2023-08-25,325.3,329.89,324.42,329.89,152345,325.3,329.89,324.42,329.89,152345,0.0,1.0
2023-08-28,327.0,329.87,324.41,324.41,197217,327.0,329.87,324.41,324.41,197217,0.0,1.0
2023-08-29,327.15,329.06,324.96,327.11,146398,327.15,329.06,324.96,327.11,146398,0.0,1.0
2023-08-30,328.67,331.32,328.06,328.94,89691,328.67,331.32,328.06,328.94,89691,0.0,1.0
2023-08-31,328.01,330.81,327.185,329.73,93097,328.01,330.81,327.185,329.73,93097,0.0,1.0
2023-09-01,331.18,332.5,329.5395,329.59,60545,331.18,332.5,329.5395,329.59,60545,0.0,1.0
2023-09-05,325.3,329.01,324.885,329.01,131547,325.3,329.01,324.885,329.01,131547,0.0,1.0
2023-09-06,321.59,326.3616,320.715,325.15,145537,321.59,326.3616,320.715,325.15,145537,0.0,1.0
2023-09-07,314.0,321.42,313.56,321.28,215895,314.0,321.42,313.56,321.28,215895,0.0,1.0
2023-09-08,317.58,318.36,313.035,315.22,176246,317.58,318.36,313.035,315.22,176246,0.0,1.0
2023-09-11,318.82,322.68,316.9575,317.61,185459,318.82,322.68,316.9575,317.61,185459,0.0,1.0
2023-09-12,318.06,319.119,316.195,318.02,135703,318.06,319.119,316.195,318.02,135703,0.0,1.0
2023-09-13,315.76,319.26,314.34,318.29,137721,315.76,319.26,314.34,318.29,137721,0.0,1.0
2023-09-14,321.58,321.865,317.67,317.67,194160,321.58,321.865,317.67,317.67,194160,0.0,1.0
2023-09-15,317.9,320.99,315.76,320.54,447158,317.9,320.99,315.76,320.54,447158,0.0,1.0
2023-09-18,318.66,323.0,317.29,317.29,152594,318.66,323.0,317.29,317.29,152594,0.0,1.0
2023-09-19,320.3,321.86,317.32,318.46,180685,320.3,321.86,317.32,318.46,180685,0.0,1.0
2023-09-20,321.45,324.825,318.51,320.88,109608,321.45,324.825,318.51,320.88,109608,0.0,1.0
2023-09-21,312.72,320.71,312.51,320.71,119020,312.72,320.71,312.51,320.71,119020,0.0,1.0
2023-09-22,310.22,314.505,310.19,312.29,94383,310.22,314.505,310.19,312.29,94383,0.0,1.0
2023-09-25,311.85,313.13,309.88,309.88,147577,311.85,313.13,309.88,309.88,147577,0.0,1.0
2023-09-26,309.31,312.42,308.255,310.92,144287,309.31,312.42,308.255,310.92,144287,0.0,1.0
2023-09-27,313.55,314.835,310.19,310.19,136119,313.55,314.835,310.19,310.19,136119,0.0,1.0
2023-09-28,315.93,317.05,313.74,314.67,115634,315.93,317.05,313.74,314.67,115634,0.0,1.0
2023-09-29,313.93,318.75,313.87,317.23,111842,313.93,318.75,313.87,317.23,111842,0.0,1.0
2023-10-02,313.49,321.15,312.73,313.5,137268,313.49,321.15,312.73,313.5,137268,0.0,1.0
2023-10-03,309.89,314.0,309.54,312.81,91820,309.89,314.0,309.54,312.81,91820,0.0,1.0
2023-10-04,312.66,313.75,306.52,311.69,107290,312.66,313.75,306.52,311.69,107290,0.0,1.0
2023-10-05,310.37,315.08,309.6816,311.26,83547,310.37,315.08,309.6816,311.26,83547,0.0,1.0
2023-10-06,315.2,316.72,309.04,309.15,63924,315.2,316.72,309.04,309.15,63924,0.0,1.0
2023-10-09,333.35,334.22,316.01,316.09,294896,333.35,334.22,316.01,316.09,294896,0.0,1.0
2023-10-10,335.72,338.37,330.84,332.7,93915,335.72,338.37,330.84,332.7,93915,0.0,1.0
2023-10-11,338.98,339.14,334.72,336.05,97944,338.98,339.14,334.72,336.05,97944,0.0,1.0
2023-10-12,336.49,340.7,334.6,340.7,84405,336.49,340.7,334.6,340.7,84405,0.0,1.0
2023-10-13,338.11,339.855,335.25,338.6,71125,338.11,339.855,335.25,338.6,71125,0.0,1.0
2023-10-16,340.04,342.3328,338.55,339.46,87796,340.04,342.3328,338.55,339.46,87796,0.0,1.0
2023-10-17,341.78,347.63,340.02,340.02,132293,341.78,347.63,340.02,340.02,132293,0.0,1.0
2023-10-18,335.59,341.72,335.3335,340.52,64499,335.59,341.72,335.3335,340.52,64499,0.0,1.0
2023-10-19,331.44,336.84,330.77,334.18,104245,331.44,336.84,330.77,334.18,104245,0.0,1.0
2023-10-20,327.06,333.06,327.03,332.03,93215,327.06,333.06,327.03,332.03,93215,0.0,1.0
2023-10-23,323.19,329.23,323.08,326.24,143254,323.19,329.23,323.08,326.24,143254,0.0,1.0
2023-10-24,322.69,326.77,321.87,325.49,106596,322.69,326.77,321.87,325.49,106596,0.0,1.0
2023-10-25,322.09,327.87,320.395,323.36,131096,322.09,327.87,320.395,323.36,131096,0.0,1.0
2023-10-26,327.07,340.49,302.21,302.21,317276,327.07,340.49,302.21,302.21,317276,0.0,1.0
2023-10-27,318.55,327.0,317.0,324.95,155729,318.55,327.0,317.0,324.95,155729,0.0,1.0
2023-10-30,317.48,320.37,312.78,319.94,177977,317.48,320.37,312.78,319.94,177977,0.0,1.0
2023-10-31,324.76,326.5,318.15,319.83,104749,324.76,326.5,318.15,319.83,104749,0.0,1.0
2023-11-01,324.17,328.4,323.36,324.76,127857,324.17,328.4,323.36,324.76,127857,0.0,1.0
2023-11-02,326.12,328.95,324.56,325.62,94118,326.12,328.95,324.56,325.62,94118,0.0,1.0
2023-11-03,327.06,329.45,326.52,328.36,88835,327.06,329.45,326.52,328.36,88835,0.0,1.0
2023-11-06,324.83,327.27,323.69,327.27,116653,324.83,327.27,323.69,327.27,116653,0.0,1.0
2023-11-07,325.44,327.375,323.69,323.69,82951,325.44,327.375,323.69,323.69,82951,0.0,1.0
2023-11-08,322.66,325.5,322.46,324.93,98977,322.66,325.5,322.46,324.93,98977,0.0,1.0
2023-11-09,325.49,325.74,321.935,323.66,112876,325.49,325.74,321.935,323.66,112876,0.0,1.0
2023-11-10,325.95,327.25,324.355,326.74,78542,325.95,327.25,324.355,326.74,78542,0.0,1.0
2023-11-13,326.72,329.585,324.1,325.4,63984,326.72,329.585,324.1,325.4,63984,0.0,1.0
2023-11-14,329.47,330.86,326.885,328.76,85011,329.47,330.86,326.885,328.76,85011,0.0,1.0
2023-11-15,324.36,328.78,323.62,328.78,136766,324.36,328.78,323.62,328.78,136766,0.0,1.0
2023-11-16,322.0,326.0,321.495,324.72,91570,322.0,326.0,321.495,324.72,91570,0.0,1.0
2023-11-17,320.49,324.41,318.38,323.0,87317,320.49,324.41,318.38,323.0,87317,0.0,1.0
2023-11-20,324.12,324.78,319.6,319.6,69229,324.12,324.78,319.6,319.6,69229,0.0,1.0
2023-11-21,322.57,326.765,322.48,324.8,66426,322.57,326.765,322.48,324.8,66426,0.0,1.0
2023-11-22,323.42,325.31,320.71,323.3,59906,323.42,325.31,320.71,323.3,59906,0.0,1.0
2023-11-24,324.87,325.6,323.23,323.23,30877,324.87,325.6,323.23,323.23,30877,0.0,1.0
2023-11-27,325.77,326.24,321.8,323.37,96106,325.77,326.24,321.8,323.37,96106,0.0,1.0
2023-11-28,321.16,327.04,320.55,325.77,72525,321.16,327.04,320.55,325.77,72525,0.0,1.0
2023-11-29,317.01,324.69,316.87,320.95,124152,317.01,324.69,316.87,320.95,124152,0.0,1.0
2023-11-30,320.95,321.43,316.135,317.31,101299,320.95,321.43,316.135,317.31,101299,0.0,1.0
2023-12-01,324.52,325.965,320.41,320.41,66183,324.52,325.965,320.41,320.41,66183,0.0,1.0
2023-12-04,336.33,337.6,325.15,325.15,138726,336.33,337.6,325.15,325.15,138726,0.0,1.0
2023-12-05,327.93,334.71,327.27,334.71,90337,327.93,334.71,327.27,334.71,90337,0.0,1.0
2023-12-06,325.93,330.03,325.85,329.25,72309,325.93,330.03,325.85,329.25,72309,0.0,1.0
2023-12-07,323.46,325.94,320.0,325.94,92238,323.46,325.94,320.0,325.94,92238,0.0,1.0
2023-12-08,322.62,324.36,320.355,324.36,76105,322.62,324.36,320.355,324.36,76105,0.0,1.0
2023-12-11,325.12,325.76,322.53,322.53,64086,325.12,325.76,322.53,322.53,64086,0.0,1.0
2023-12-12,326.15,328.14,322.41,325.56,88082,326.15,328.14,322.41,325.56,88082,0.0,1.0
2023-12-13,328.69,329.465,325.5,325.87,71352,328.69,329.465,325.5,325.87,71352,0.0,1.0
2023-12-14,322.01,333.75,319.39,331.36,155835,322.01,333.75,319.39,331.36,155835,0.0,1.0
2023-12-15,318.1,321.68,316.13,319.96,335316,318.1,321.68,316.13,319.96,335316,0.0,1.0
2023-12-18,319.7,321.0,318.35,319.26,97899,319.7,321.0,318.35,319.26,97899,0.0,1.0
2023-12-19,318.24,321.04,315.95,321.04,133251,318.24,321.04,315.95,321.04,133251,0.0,1.0
2023-12-20,315.81,320.43,315.36,318.0,125040,315.81,320.43,315.36,318.0,125040,0.0,1.0
2023-12-21,317.39,318.95,315.48,317.12,97560,317.39,318.95,315.48,317.12,97560,0.0,1.0
2023-12-22,320.94,322.48,318.705,319.17,90809,320.94,322.48,318.705,319.17,90809,0.0,1.0
2023-12-26,320.84,321.46,320.025,320.32,156175,320.84,321.46,320.025,320.32,156175,0.0,1.0
2023-12-27,321.63,322.5508,320.59,320.59,59361,321.63,322.5508,320.59,320.59,59361,0.0,1.0
2023-12-28,322.04,322.755,320.745,321.4,61795,322.04,322.755,320.745,321.4,61795,0.0,1.0
2023-12-29,323.86,325.08,321.75,322.67,114103,323.86,325.08,321.75,322.67,114103,0.0,1.0
2024-01-02,326.29,327.28,322.46,322.46,95899,326.29,327.28,322.46,322.46,95899,0.0,1.0
2024-01-03,315.55,323.81,314.19,322.91,274616,315.55,323.81,314.19,322.91,274616,0.0,1.0
2024-01-04,314.31,317.4,314.06,316.73,153715,314.31,317.4,314.06,316.73,153715,0.0,1.0
2024-01-05,323.36,323.5,316.08,318.9,282280,323.36,323.5,316.08,318.9,282280,0.0,1.0
2024-01-08,325.34,325.92,319.828,322.79,93017,325.34,325.92,319.828,322.79,93017,0.0,1.0
2024-01-09,324.13,325.82,321.85,325.82,108990,324.13,325.82,321.85,325.82,108990,0.0,1.0
2024-01-10,329.05,329.52,323.72,325.02,118969,329.05,329.52,323.72,325.02,118969,0.0,1.0
2024-01-11,329.54,330.24,326.5003,329.6,109471,329.54,330.24,326.5003,329.6,109471,0.0,1.0
2024-01-12,332.45,333.055,328.77,332.1,85763,332.45,333.055,328.77,332.1,85763,0.0,1.0
2024-01-16,330.24,332.28,326.47,332.28,88591,330.24,332.28,326.47,332.28,88591,0.0,1.0
2024-01-17,330.03,332.25,327.64,327.64,79378,330.03,332.25,327.64,327.64,79378,0.0,1.0
2024-01-18,331.66,332.295,327.335,330.67,76584,331.66,332.295,327.335,330.67,76584,0.0,1.0
2024-01-19,335.83,338.71,330.85,333.12,117132,335.83,338.71,330.85,333.12,117132,0.0,1.0
2024-01-22,344.69,345.51,337.63,337.63,121906,344.69,345.51,337.63,337.63,121906,0.0,1.0
2024-01-23,339.72,346.555,338.49,345.59,140308,339.72,346.555,338.49,345.59,140308,0.0,1.0
2024-01-24,339.99,344.4515,339.55,342.36,157385,339.99,344.4515,339.55,342.36,157385,0.0,1.0
2024-01-25,334.14,337.59,326.6,337.59,233688,334.14,337.59,326.6,337.59,233688,0.0,1.0
2024-01-26,342.33,345.97,337.105,337.86,160800,342.33,345.97,337.105,337.86,160800,0.0,1.0
2024-01-29,344.11,344.32,338.5,342.08,138668,344.11,344.32,338.5,342.08,138668,0.0,1.0
2024-01-30,342.87,346.02,341.684,346.02,273975,342.87,346.02,341.684,346.02,273975,0.0,1.0
2024-01-31,343.73,347.235,342.105,343.09,232569,343.73,347.235,342.105,343.09,232569,0.0,1.0
2024-02-01,346.04,347.466,343.03,343.78,123761,346.04,347.466,343.03,343.78,123761,0.0,1.0
2024-02-02,348.16,350.3,344.46,345.73,97971,348.16,350.3,344.46,345.73,97971,0.0,1.0
2024-02-05,346.56,347.5,342.01,345.43,77233,346.56,347.5,342.01,345.43,77233,0.0,1.0
2024-02-06,349.38,353.36,345.77,345.77,138514,349.38,353.36,345.77,345.77,138514,0.0,1.0
2024-02-07,351.15,354.86,349.67,351.0,114677,351.15,354.86,349.67,351.0,114677,0.0,1.0
2024-02-08,355.36,355.96,350.33,351.15,138228,355.36,355.96,350.33,351.15,138228,0.0,1.0
2024-02-09,360.84,361.005,356.04,356.04,109483,360.84,361.005,356.04,356.04,109483,0.0,1.0
2024-02-12,361.9,363.85,360.98,360.98,98839,361.9,363.85,360.98,360.98,98839,0.0,1.0
2024-02-13,357.2,362.02,355.6,360.0,126703,357.2,362.02,355.6,360.0,126703,0.0,1.0
2024-02-14,359.79,362.58,357.2,360.0,128235,359.79,362.58,357.2,360.0,128235,0.0,1.0
2024-02-15,362.56,362.77,359.315,360.83,105334,362.56,362.77,359.315,360.83,105334,0.0,1.0
2024-02-16,366.21,369.055,358.92,363.11,155741,366.21,369.055,358.92,363.11,155741,0.0,1.0
2024-02-20,364.02,368.98,363.35,366.35,131278,364.02,368.98,363.35,366.35,131278,0.0,1.0
2024-02-21,366.44,366.49,363.1,364.88,116480,366.44,366.49,363.1,364.88,116480,0.0,1.0
2024-02-22,367.57,368.76,366.02,368.03,76870,367.57,368.76,366.02,368.03,76870,0.0,1.0
2024-02-23,369.36,370.7793,367.86,369.0,92109,369.36,370.7793,367.86,369.0,92109,0.0,1.0
2024-02-26,368.71,371.805,367.72,369.46,84949,368.71,371.805,367.72,369.46,84949,0.0,1.0
2024-02-27,371.26,371.27,367.83,368.9,93513,371.26,371.27,367.83,368.9,93513,0.0,1.0
2024-02-28,372.08,373.46,369.67,370.92,107262,372.08,373.46,369.67,370.92,107262,0.0,1.0
2024-02-29,374.85,375.78,370.6201,372.92,130262,374.85,375.78,370.6201,372.92,130262,0.0,1.0
2024-03-01,369.72,376.59,369.58,374.42,117861,369.72,376.59,369.58,374.42,117861,0.0,1.0
2024-03-04,378.73,379.98,371.22,371.22,126440,378.73,379.98,371.22,371.22,126440,0.0,1.0
2024-03-05,377.01,382.43,373.92,379.33,120125,377.01,382.43,373.92,379.33,120125,0.0,1.0
2024-03-06,376.82,379.2948,375.33,378.18,87275,376.82,379.2948,375.33,378.18,87275,0.0,1.0
2024-03-07,379.52,380.07,373.58,379.0,141852,379.52,380.07,373.58,379.0,141852,0.0,1.0
2024-03-08,374.16,380.26,373.47,379.96,100493,374.16,380.26,373.47,379.96,100493,0.0,1.0
2024-03-11,372.06,374.07,369.71,373.54,93976,372.06,374.07,369.71,373.54,93976,0.0,1.0
2024-03-12,373.52,374.04,371.08,372.64,98225,373.52,374.04,371.08,372.64,98225,0.0,1.0
2024-03-13,373.99,375.77,371.985,372.95,170334,373.99,375.77,371.985,372.95,170334,0.0,1.0
2024-03-14,372.05,374.52,369.15,374.52,79464,372.05,374.52,369.15,374.52,79464,0.0,1.0
2024-03-15,372.68,375.405,368.32,368.32,245223,372.68,375.405,368.32,368.32,245223,0.0,1.0
2024-03-18,368.22,373.9,367.88,371.12,104033,368.22,373.9,367.88,371.12,104033,0.0,1.0
2024-03-19,370.33,371.5982,367.73,369.45,96780,370.33,371.5982,367.73,369.45,96780,0.0,1.0
2024-03-20,368.7,372.2947,367.08,370.71,117953,368.7,372.2947,367.08,370.71,117953,0.0,1.0
2024-03-21,372.58,372.87,368.45,369.75,100788,372.58,372.87,368.45,369.75,100788,0.0,1.0
2024-03-22,370.2,374.28,369.2207,374.28,91707,370.2,374.28,369.2207,374.28,91707,0.0,1.0
2024-03-25,373.74,373.97,370.05,371.55,111665,373.74,373.97,370.05,371.55,111665,0.0,1.0
2024-03-26,374.59,376.37,371.05,374.01,138967,374.59,376.37,371.05,374.01,138967,0.0,1.0
2024-03-27,378.89,378.9,376.1578,377.33,128070,378.89,378.9,376.1578,377.33,128070,0.0,1.0
2024-03-28,378.83,382.65,377.901,380.0,95219,378.83,382.65,377.901,380.0,95219,0.0,1.0
2024-04-01,374.98,378.83,374.68,378.06,81234,374.98,378.83,374.68,378.06,81234,0.0,1.0
2024-04-02,369.25,375.32,366.22,373.72,145049,369.25,375.32,366.22,373.72,145049,0.0,1.0
2024-04-03,369.8,372.52,367.67,368.95,122849,369.8,372.52,367.67,368.95,122849,0.0,1.0
2024-04-04,369.08,373.77,367.19,371.57,96588,369.08,373.77,367.19,371.57,96588,0.0,1.0
2024-04-05,374.58,374.73,366.18,366.18,122100,374.58,374.73,366.18,366.18,122100,0.0,1.0
2024-04-08,378.64,379.0,373.79,374.57,98320,378.64,379.0,373.79,374.57,98320,0.0,1.0
2024-04-09,372.8,378.58,371.081,378.58,91773,372.8,378.58,371.081,378.58,91773,0.0,1.0
2024-04-10,367.31,371.155,366.75,368.62,83452,367.31,371.155,366.75,368.62,83452,0.0,1.0
2024-04-11,367.78,370.34,366.25,369.15,80653,367.78,370.34,366.25,369.15,80653,0.0,1.0
2024-04-12,367.74,370.4966,365.44,367.76,67142,367.74,370.4966,365.44,367.76,67142,0.0,1.0
2024-04-15,364.84,370.32,364.63,369.59,89741,364.84,370.32,364.63,369.59,89741,0.0,1.0
2024-04-16,365.91,367.32,363.75,365.69,97965,365.91,367.32,363.75,365.69,97965,0.0,1.0
2024-04-17,362.51,367.8928,362.33,367.0,79901,362.51,367.8928,362.33,367.0,79901,0.0,1.0
2024-04-18,364.06,368.18,363.0,363.0,118369,364.06,368.18,363.0,363.0,118369,0.0,1.0
2024-04-19,369.38,370.025,365.46,365.46,88391,369.38,370.025,365.46,365.46,88391,0.0,1.0
2024-04-22,376.08,377.825,370.345,371.63,129100,376.08,377.825,370.345,371.63,129100,0.0,1.0
2024-04-23,382.43,385.705,379.58,379.76,115937,382.43,385.705,379.58,379.76,115937,0.0,1.0
2024-04-24,379.38,384.69,377.6,382.43,163666,379.38,384.69,377.6,382.43,163666,0.0,1.0
2024-04-25,401.87,403.85,384.8,386.0,299145,401.87,403.85,384.8,386.0,299145,0.0,1.0
2024-04-26,404.87,406.78,396.39,401.87,201603,404.87,406.78,396.39,401.87,201603,0.0,1.0
2024-04-29,405.01,409.11,402.37,405.66,172840,405.01,409.11,402.37,405.66,172840,0.0,1.0
2024-04-30,402.23,408.897,400.0,406.15,208748,402.23,408.897,400.0,406.15,208748,0.0,1.0
2024-05-01,407.7,410.635,400.94,402.7,139584,407.7,410.635,400.94,402.7,139584,0.0,1.0
2024-05-02,410.96,411.56,404.61,410.57,141222,410.96,411.56,404.61,410.57,141222,0.0,1.0
2024-05-03,414.95,416.94,410.665,413.79,115526,414.95,416.94,410.665,413.79,115526,0.0,1.0
2024-05-06,423.75,424.77,418.41,419.17,118831,423.75,424.77,418.41,419.17,118831,0.0,1.0
2024-05-07,421.01,427.52,420.291,425.23,158166,421.01,427.52,420.291,425.23,158166,0.0,1.0
2024-05-08,422.69,423.72,418.85,421.23,84462,422.69,423.72,418.85,421.23,84462,0.0,1.0
2024-05-09,428.59,429.06,423.73,424.45,106643,428.59,429.06,423.73,424.45,106643,0.0,1.0
2024-05-10,428.33,432.03,426.89,430.09,76463,428.33,432.03,426.89,430.09,76463,0.0,1.0
2024-05-13,425.25,429.98,424.7,429.63,87917,425.25,429.98,424.7,429.63,87917,0.0,1.0
2024-05-14,424.0,425.81,420.4,425.81,84374,424.0,425.81,420.4,425.81,84374,0.0,1.0
2024-05-15,424.43,427.12,423.34,424.71,131067,424.43,427.12,423.34,424.71,131067,0.0,1.0
2024-05-16,426.36,429.12,423.68,423.68,93680,426.36,429.12,423.68,423.68,93680,0.0,1.0
2024-05-17,426.89,430.3722,424.88,427.11,83314,426.89,430.3722,424.88,427.11,83314,0.0,1.0
2024-05-20,427.25,429.22,425.55,427.24,63892,427.25,429.22,425.55,427.24,63892,0.0,1.0
2024-05-21,426.89,427.39,424.14,427.39,52074,426.89,427.39,424.14,427.39,52074,0.0,1.0
2024-05-22,427.72,429.5,425.145,426.41,51220,427.72,429.5,425.145,426.41,51220,0.0,1.0
2024-05-23,425.72,430.708,425.14,429.05,71385,425.72,430.708,425.14,429.05,71385,0.0,1.0
2024-05-24,429.02,431.55,424.625,428.72,55366,429.02,431.55,424.625,428.72,55366,0.0,1.0
2024-05-28,423.11,429.905,422.51,429.8,68636,423.11,429.905,422.51,429.8,68636,0.0,1.0
2024-05-29,418.87,422.2,417.8675,420.45,95958,418.87,422.2,417.8675,420.45,95958,0.0,1.0
2024-05-30,423.33,423.51,415.0,419.14,128313,423.33,423.51,415.0,419.14,128313,0.0,1.0
2024-05-31,424.48,425.25,421.06,423.6,106731,424.48,425.25,421.06,423.6,106731,0.0,1.0
2024-06-03,419.89,426.02,415.47,423.49,78457,419.89,426.02,415.47,423.49,78457,0.0,1.0
2024-06-04,422.23,424.965,418.61,418.61,100912,422.23,424.965,418.61,418.61,100912,0.0,1.0
2024-06-05,423.95,424.64,419.745,422.48,66691,423.95,424.64,419.745,422.48,66691,0.0,1.0
2024-06-06,420.79,425.975,417.9655,422.78,71878,420.79,425.975,417.9655,422.78,71878,0.0,1.0
2024-06-07,417.52,422.95,416.475,420.99,105975,417.52,422.95,416.475,420.99,105975,0.0,1.0
2024-06-10,419.96,422.28,413.9004,414.61,89213,419.96,422.28,413.9004,414.61,89213,0.0,1.0
2024-06-11,422.57,425.88,420.0,421.86,152568,422.57,425.88,420.0,421.86,152568,0.0,1.0
2024-06-12,427.35,430.0,425.0,425.38,120455,427.35,430.0,425.0,425.38,120455,0.0,1.0
2024-06-13,425.48,427.0,421.18,427.0,73343,425.48,427.0,421.18,427.0,73343,0.0,1.0
2024-06-14,423.87,425.71,419.27,422.56,85867,423.87,425.71,419.27,422.56,85867,0.0,1.0
2024-06-17,430.31,432.54,421.9425,422.03,106735,430.31,432.54,421.9425,422.03,106735,0.0,1.0
2024-06-18,431.87,432.54,424.84,428.71,94541,431.87,432.54,424.84,428.71,94541,0.0,1.0
2024-06-20,430.68,434.71,430.04,432.0,79396,430.68,434.71,430.04,432.0,79396,0.0,1.0
2024-06-21,433.77,434.73,427.96,431.39,183460,433.77,434.73,427.96,431.39,183460,0.0,1.0
2024-06-24,433.88,439.09,433.721,434.98,73567,433.88,439.09,433.721,434.98,73567,0.0,1.0
2024-06-25,435.36,436.99,430.7,435.07,72373,435.36,436.99,430.7,435.07,72373,0.0,1.0
2024-06-26,437.13,437.55,430.71,434.52,77048,437.13,437.55,430.71,434.52,77048,0.0,1.0
2024-06-27,434.56,439.2,431.68,439.2,131845,434.56,439.2,431.68,439.2,131845,0.0,1.0
2024-06-28,430.13,437.06,428.7,436.78,180357,430.13,437.06,428.7,436.78,180357,0.0,1.0
2024-07-01,427.76,432.97,423.12,432.97,96170,427.76,432.97,423.12,432.97,96170,0.0,1.0
2024-07-02,428.27,429.83,424.61,424.93,108238,428.27,429.83,424.61,424.93,108238,0.0,1.0
2024-07-03,426.95,429.43,425.97,428.99,77146,426.95,429.43,425.97,428.99,77146,0.0,1.0
2024-07-05,422.97,426.895,421.235,426.08,217499,422.97,426.895,421.235,426.08,217499,0.0,1.0
2024-07-08,427.31,430.13,424.25,424.25,113659,427.31,430.13,424.25,424.25,113659,0.0,1.0
2024-07-09,425.08,430.44,424.77,427.91,76380,425.08,430.44,424.77,427.91,76380,0.0,1.0
2024-07-10,429.04,429.49,425.94,425.94,73238,429.04,429.49,425.94,425.94,73238,0.0,1.0
2024-07-11,434.11,436.39,429.0,431.73,106570,434.11,436.39,429.0,431.73,106570,0.0,1.0
2024-07-12,439.23,442.25,434.5,437.15,113814,439.23,442.25,434.5,437.15,113814,0.0,1.0
2024-07-15,439.83,444.06,439.58,441.7,89372,439.83,444.06,439.58,441.7,89372,0.0,1.0
2024-07-16,443.15,446.75,438.2,442.85,148726,443.15,446.75,438.2,442.85,148726,0.0,1.0
2024-07-17,446.53,447.44,439.51,443.0,177880,446.53,447.44,439.51,443.0,177880,0.0,1.0
2024-07-18,446.37,454.015,442.06,446.35,103311,446.37,454.015,442.06,446.35,103311,0.0,1.0
2024-07-19,445.5,448.31,443.3384,448.31,75221,445.5,448.31,443.3384,448.31,75221,0.0,1.0
2024-07-22,452.24,452.32,444.48,444.48,92765,452.24,452.32,444.48,444.48,92765,0.0,1.0
2024-07-23,459.32,459.35,450.66,452.91,77317,459.32,459.35,450.66,452.91,77317,0.0,1.0
2024-07-24,447.51,458.98,447.09,458.98,79133,447.51,458.98,447.09,458.98,79133,0.0,1.0
2024-07-25,453.58,456.6625,448.46,448.46,90737,453.58,456.6625,448.46,448.46,90737,0.0,1.0
2024-07-26,449.03,453.88,448.57,452.43,169608,449.03,453.88,448.57,452.43,169608,0.0,1.0
2024-07-29,451.62,453.54,449.17,450.97,115846,451.62,453.54,449.17,450.97,115846,0.0,1.0
2024-07-30,452.63,456.1,452.46,454.25,132398,452.63,456.1,452.46,454.25,132398,0.0,1.0
2024-07-31,461.48,464.63,451.08,455.25,104804,461.48,464.63,451.08,455.25,104804,0.0,1.0
2024-08-01,463.91,466.475,456.85,464.45,134859,463.91,466.475,456.85,464.45,134859,0.0,1.0
2024-08-02,461.12,461.8,451.505,458.92,123389,461.12,461.8,451.505,458.92,123389,0.0,1.0
2024-08-05,443.43,448.055,435.86,443.55,143610,443.43,448.055,435.86,443.55,143610,0.0,1.0
2024-08-06,446.73,453.71,445.32,445.33,136845,446.73,453.71,445.32,445.33,136845,0.0,1.0
2024-08-07,447.02,453.29,439.526,450.81,242611,447.02,453.29,439.526,450.81,242611,0.0,1.0
2024-08-08,460.66,467.88,448.38,451.58,194020,460.66,467.88,448.38,451.58,194020,0.0,1.0
2024-08-09,462.38,463.39,457.405,461.44,100964,462.38,463.39,457.405,461.44,100964,0.0,1.0
2024-08-12,463.48,466.0199,461.8905,463.91,69388,463.48,466.0199,461.8905,463.91,69388,0.0,1.0
2024-08-13,461.28,470.01,459.655,462.97,91325,461.28,470.01,459.655,462.97,91325,0.0,1.0
2024-08-14,461.86,462.865,457.64,460.53,63271,461.86,462.865,457.64,460.53,63271,0.0,1.0
2024-08-15,464.0,467.01,462.85,464.71,64467,464.0,467.01,462.85,464.71,64467,0.0,1.0
2024-08-16,465.29,467.82,464.0,465.0,62545,465.29,467.82,464.0,465.0,62545,0.0,1.0
2024-08-19,466.62,466.93,461.81,464.56,62027,466.62,466.93,461.81,464.56,62027,0.0,1.0
2024-08-20,466.43,467.35,463.72,467.08,51974,466.43,467.35,463.72,467.08,51974,0.0,1.0
2024-08-21,471.73,472.21,465.6425,467.63,69985,471.73,472.21,465.6425,467.63,69985,0.0,1.0
2024-08-22,468.57,473.25,467.21,471.0,64362,468.57,473.25,467.21,471.0,64362,0.0,1.0
2024-08-23,475.0,475.48,470.3,471.47,84397,475.0,475.48,470.3,471.47,84397,0.0,1.0
2024-08-26,471.02,482.1609,471.02,476.28,50485,471.02,482.1609,471.02,476.28,50485,0.0,1.0
2024-08-27,476.61,477.34,468.67,473.51,71454,476.61,477.34,468.67,473.51,71454,0.0,1.0
2024-08-28,478.67,481.99,476.365,477.68,57923,478.67,481.99,476.365,477.68,57923,0.0,1.0
2024-08-29,480.66,484.445,477.1834,480.52,66634,480.66,484.445,477.1834,480.52,66634,0.0,1.0
2024-08-30,488.12,488.7,479.67,483.61,61753,488.12,488.7,479.67,483.61,61753,0.0,1.0
2024-09-03,478.35,489.1789,476.36,487.56,62769,478.35,489.1789,476.36,487.56,62769,0.0,1.0
2024-09-04,478.3,480.09,475.24,478.35,49144,478.3,480.09,475.24,478.35,49144,0.0,1.0
2024-09-05,479.17,479.2,473.0,479.0,62141,479.17,479.2,473.0,479.0,62141,0.0,1.0
2024-09-06,466.73,479.78,464.26,479.76,76551,466.73,479.78,464.26,479.76,76551,0.0,1.0
2024-09-09,470.08,471.68,466.25,467.46,78406,470.08,471.68,466.25,467.46,78406,0.0,1.0
2024-09-10,470.31,473.65,467.87,470.43,59920,470.31,473.65,467.87,470.43,59920,0.0,1.0
2024-09-11,469.28,469.64,456.9845,468.78,57923,469.28,469.64,456.9845,468.78,57923,0.0,1.0
2024-09-12,471.58,473.09,467.2332,469.01,82686,471.58,473.09,467.2332,469.01,82686,0.0,1.0
2024-09-13,476.24,480.75,472.53,472.56,45320,476.24,480.75,472.53,472.56,45320,0.0,1.0
2024-09-16,490.37,498.0,479.88,479.88,113923,490.37,498.0,479.88,479.88,113923,0.0,1.0
2024-09-17,485.0,490.61,481.93,490.61,118716,485.0,490.61,481.93,490.61,118716,0.0,1.0
2024-09-18,483.39,488.19,480.555,483.13,91039,483.39,488.19,480.555,483.13,91039,0.0,1.0
2024-09-19,489.61,490.7,485.425,486.37,64186,489.61,490.7,485.425,486.37,64186,0.0,1.0
2024-09-20,491.18,491.53,484.525,488.66,209517,491.18,491.53,484.525,488.66,209517,0.0,1.0
2024-09-23,491.45,492.8095,486.85,492.0,127903,491.45,492.8095,486.85,492.0,127903,0.0,1.0
2024-09-24,493.05,494.11,488.37,492.6,99348,493.05,494.11,488.37,492.6,99348,0.0,1.0
2024-09-25,493.37,495.61,490.99,495.47,92744,493.37,495.61,490.99,495.47,92744,0.0,1.0
2024-09-26,498.32,499.22,490.6601,493.8,89721,498.32,499.22,490.6601,493.8,89721,0.0,1.0
2024-09-27,499.96,502.55,497.895,498.76,155050,499.96,502.55,497.895,498.76,155050,0.0,1.0
2024-09-30,504.56,504.59,500.0,500.0,100615,504.56,504.59,500.0,500.0,100615,0.0,1.0
2024-10-01,505.62,506.8573,496.865,504.43,124839,505.62,506.8573,496.865,504.43,124839,0.0,1.0
2024-10-02,505.75,508.9499,504.92,505.0,84448,505.75,508.9499,504.92,505.0,84448,0.0,1.0
2024-10-03,512.3,512.93,505.75,505.97,75418,512.3,512.93,505.75,505.97,75418,0.0,1.0
2024-10-04,511.8,515.16,509.85,512.11,81946,511.8,515.16,509.85,512.11,81946,0.0,1.0
2024-10-07,506.36,512.7999,506.1,511.0,85503,506.36,512.7999,506.1,511.0,85503,0.0,1.0
2024-10-08,512.36,514.84,507.75,507.75,110411,512.36,514.84,507.75,507.75,110411,0.0,1.0
2024-10-09,516.88,519.43,511.2,511.2,105942,516.88,519.43,511.2,511.2,105942,0.0,1.0
2024-10-10,512.89,516.75,511.575,516.75,132391,512.89,516.75,511.575,516.75,132391,0.0,1.0
2024-10-11,520.97,523.76,517.29,517.29,68220,520.97,523.76,517.29,517.29,68220,0.0,1.0
2024-10-14,528.05,528.93,523.34,523.34,63048,528.05,528.93,523.34,523.34,63048,0.0,1.0
2024-10-15,527.13,532.74,525.89,530.0,132277,527.13,532.74,525.89,530.0,132277,0.0,1.0
2024-10-16,526.3,530.65,525.21,528.91,118374,526.3,530.65,525.21,528.91,118374,0.0,1.0
2024-10-17,529.64,533.025,528.23,528.23,129978,529.64,533.025,528.23,528.23,129978,0.0,1.0
2024-10-18,531.29,535.8933,527.7245,529.43,104978,531.29,535.8933,527.7245,529.43,104978,0.0,1.0
2024-10-21,532.16,536.54,531.0101,531.49,100554,532.16,536.54,531.0101,531.49,100554,0.0,1.0
2024-10-22,523.41,533.7799,523.39,531.02,122959,523.41,533.7799,523.39,531.02,122959,0.0,1.0
2024-10-23,524.1,527.23,522.3811,523.41,178125,524.1,527.23,522.3811,523.41,178125,0.0,1.0
2024-10-24,552.55,570.275,540.74,541.0,342601,552.55,570.275,540.74,541.0,342601,0.0,1.0
2024-10-25,547.36,559.99,544.6,558.99,211904,547.36,559.99,544.6,558.99,211904,0.0,1.0
2024-10-28,547.78,551.43,543.12,549.24,123628,547.78,551.43,543.12,549.24,123628,0.0,1.0
2024-10-29,563.36,564.0,547.885,550.79,159310,563.36,564.0,547.885,550.79,159310,0.0,1.0
2024-10-30,562.52,568.25,561.76,563.36,141391,562.52,568.25,561.76,563.36,141391,0.0,1.0
2024-10-31,552.56,564.02,552.54,564.02,105887,552.56,564.02,552.54,564.02,105887,0.0,1.0
2024-11-01,553.28,561.19,550.0,555.59,117380,553.28,561.19,550.0,555.59,117380,0.0,1.0
2024-11-04,553.27,558.24,551.8574,554.04,80975,553.27,558.24,551.8574,554.04,80975,0.0,1.0
2024-11-05,564.94,565.05,553.3,553.34,84879,564.94,565.05,553.3,553.34,84879,0.0,1.0
2024-11-06,564.25,588.26,563.94,588.26,215329,564.25,588.26,563.94,588.26,215329,0.0,1.0
2024-11-07,559.67,568.54,555.94,567.71,151979,559.67,568.54,555.94,567.71,151979,0.0,1.0
2024-11-08,568.29,572.15,562.48,562.48,107495,568.29,572.15,562.48,562.48,107495,0.0,1.0
2024-11-11,572.44,581.06,571.06,573.0,123623,572.44,581.06,571.06,573.0,123623,0.0,1.0
2024-11-12,567.2,575.0,565.5633,572.47,153244,567.2,575.0,565.5633,572.47,153244,0.0,1.0
2024-11-13,542.36,568.25,541.24,567.44,317232,542.36,568.25,541.24,567.44,317232,0.0,1.0
2024-11-14,491.32,542.22,490.27,542.22,734882,491.32,542.22,490.27,542.22,734882,0.0,1.0
2024-11-15,470.79,491.0857,464.92,487.54,494329,470.79,491.0857,464.92,487.54,494329,0.0,1.0
2024-11-18,448.0,470.8,446.76,470.8,537806,448.0,470.8,446.76,470.8,537806,0.0,1.0
2024-11-19,444.62,458.1638,442.9952,448.24,442063,444.62,458.1638,442.9952,448.24,442063,0.0,1.0
2024-11-20,454.9,454.91,438.17,444.4,591703,454.9,454.91,438.17,444.4,591703,0.0,1.0
2024-11-21,475.48,479.48,454.93,454.93,527539,475.48,479.48,454.93,454.93,527539,0.0,1.0
2024-11-22,468.78,483.82,466.53,475.8,287117,468.78,483.82,466.53,475.8,287117,0.0,1.0
2024-11-25,464.35,472.602,463.83,468.83,341733,464.35,472.602,463.83,468.83,341733,0.0,1.0
2024-11-26,472.47,473.3095,462.72,467.07,197403,472.47,473.3095,462.72,467.07,197403,0.0,1.0
2024-11-27,460.29,475.7,459.3506,472.76,171922,460.29,475.7,459.3506,472.76,171922,0.0,1.0
2024-11-29,459.88,463.88,458.94,461.44,87420,459.88,463.88,458.94,461.44,87420,0.0,1.0
2024-12-02,459.69,461.575,454.58,460.84,180412,459.69,461.575,454.58,460.84,180412,0.0,1.0
2024-12-03,453.9,458.57,448.41,458.57,242503,453.9,458.57,448.41,458.57,242503,0.0,1.0
2024-12-04,454.0,456.3938,450.12,453.4,190831,454.0,456.3938,450.12,453.4,190831,0.0,1.0
2024-12-05,456.15,459.76,449.29,457.33,170121,456.15,459.76,449.29,457.33,170121,0.0,1.0
2024-12-06,454.52,462.23,450.445,459.0,176547,454.52,462.23,450.445,459.0,176547,0.0,1.0
2024-12-09,437.19,454.65,434.53,453.46,283584,437.19,454.65,434.53,453.46,283584,0.0,1.0
2024-12-10,444.49,448.84,435.84,440.0,205161,444.49,448.84,435.84,440.0,205161,0.0,1.0
2024-12-11,430.0,446.57,427.07,444.66,259107,430.0,446.57,427.07,444.66,259107,0.0,1.0
2024-12-12,414.0,420.915,393.59,411.85,378426,414.0,420.915,393.59,411.85,378426,0.0,1.0
2024-12-13,409.91,415.79,407.23,413.98,334416,409.91,415.79,407.23,413.98,334416,0.0,1.0
2024-12-16,416.95,417.02,400.0,409.26,219090,416.95,417.02,400.0,409.26,219090,0.0,1.0
2024-12-17,415.14,418.9726,411.5,413.61,280313,415.14,418.9726,411.5,413.61,280313,0.0,1.0
2024-12-18,403.33,417.65,403.06,415.14,181941,403.33,417.65,403.06,415.14,181941,0.0,1.0
2024-12-19,399.93,409.48,398.39,405.0,262268,399.93,409.48,398.39,405.0,262268,0.0,1.0
2024-12-20,402.72,411.19,397.0,397.11,514179,402.72,411.19,397.0,397.11,514179,0.0,1.0
2024-12-23,405.02,406.1,399.0,402.0,146467,405.02,406.1,399.0,402.0,146467,0.0,1.0
2024-12-24,404.88,404.88,399.96,404.86,67906,404.88,404.88,399.96,404.86,67906,0.0,1.0
2024-12-26,408.03,409.33,401.825,403.47,155797,408.03,409.33,401.825,403.47,155797,0.0,1.0
2024-12-27,406.17,407.27,400.245,405.41,141430,406.17,407.27,400.245,405.41,141430,0.0,1.0
2024-12-30,402.23,407.015,400.01,401.99,157954,402.23,407.015,400.01,401.99,157954,0.0,1.0
2024-12-31,404.06,408.2,400.74,402.62,127332,404.06,408.2,400.74,402.62,127332,0.0,1.0
2025-01-02,410.96,418.039,408.05,411.44,212043,410.96,418.039,408.05,411.44,212043,0.0,1.0
2025-01-03,420.14,420.81,410.6,410.6,181466,420.14,420.81,410.6,410.6,181466,0.0,1.0
2025-01-06,415.11,424.9054,412.96,418.49,217340,415.11,424.9054,412.96,418.49,217340,0.0,1.0
2025-01-07,413.95,416.245,411.82,415.07,195393,413.95,416.245,411.82,415.07,195393,0.0,1.0
2025-01-08,415.91,416.28,408.65,414.09,155775,415.91,416.28,408.65,414.09,155775,0.0,1.0
2025-01-10,431.24,436.35,416.4,416.4,424031,431.24,436.35,416.4,416.4,424031,0.0,1.0
2025-01-13,446.06,446.96,426.78,427.38,407819,446.06,446.96,426.78,427.38,407819,0.0,1.0
2025-01-14,441.22,447.01,434.325,447.01,348529,441.22,447.01,434.325,447.01,348529,0.0,1.0
2025-01-15,446.78,449.425,440.6968,447.55,228649,446.78,449.425,440.6968,447.55,228649,0.0,1.0
2025-01-16,454.28,456.345,446.1708,449.46,243261,454.28,456.345,446.1708,449.46,243261,0.0,1.0
2025-01-17,452.39,461.0,451.97,457.04,226472,452.39,461.0,451.97,457.04,226472,0.0,1.0
2025-01-21,465.18,472.755,456.0,456.0,459732,465.18,472.755,456.0,456.0,459732,0.0,1.0
2025-01-22,465.11,475.32,460.37,466.43,660534,465.11,475.32,460.37,466.43,660534,0.0,1.0
2025-01-23,421.64,453.7,417.03,443.55,1330648,421.64,453.7,417.03,443.55,1330648,0.0,1.0
2025-01-24,406.42,426.4741,401.99,421.89,718832,406.42,426.4741,401.99,421.89,718832,0.0,1.0
2025-01-27,420.81,424.0,406.42,407.54,569884,420.81,424.0,406.42,407.54,569884,0.0,1.0
2025-01-28,392.1,420.14,388.49,420.14,644120,392.1,420.14,388.49,420.14,644120,0.0,1.0
2025-01-29,385.71,401.555,384.21,393.0,520379,385.71,401.555,384.21,393.0,520379,0.0,1.0
2025-01-30,386.68,390.23,374.65,386.59,547656,386.68,390.23,374.65,386.59,547656,0.0,1.0
2025-01-31,386.26,389.435,373.444,381.84,337618,386.26,389.435,373.444,381.84,337618,0.0,1.0
2025-02-03,384.73,391.89,377.75,381.95,243956,384.73,391.89,377.75,381.95,243956,0.0,1.0
2025-02-04,386.36,394.0,383.515,387.97,362470,386.36,394.0,383.515,387.97,362470,0.0,1.0
2025-02-05,380.12,391.9509,377.9137,389.68,328341,380.12,391.9509,377.9137,389.68,328341,0.0,1.0
2025-02-06,375.25,379.6925,369.31,378.93,446586,375.25,379.6925,369.31,378.93,446586,0.0,1.0
2025-02-07,376.18,381.92,373.66,378.1,367341,376.18,381.92,373.66,378.1,367341,0.0,1.0
2025-02-10,382.1,387.83,372.38,375.0,296817,382.1,387.83,372.38,375.0,296817,0.0,1.0
2025-02-11,364.92,382.51,362.32,382.51,578732,364.92,382.51,362.32,382.51,578732,0.0,1.0
2025-02-12,355.75,366.88,351.38,361.75,704846,355.75,366.88,351.38,361.75,704846,0.0,1.0
2025-02-13,343.01,357.93,337.7,356.65,802804,343.01,357.93,337.7,356.65,802804,0.0,1.0
2025-02-14,338.51,347.6708,334.05,344.3,566568,338.51,347.6708,334.05,344.3,566568,0.0,1.0
2025-02-18,339.14,341.84,332.52,340.19,416947,339.14,341.84,332.52,340.19,416947,0.0,1.0
2025-02-19,344.51,350.5,333.96,336.31,633404,344.51,350.5,333.96,336.31,633404,0.0,1.0
2025-02-20,341.68,345.26,330.24,341.9,614441,341.68,345.26,330.24,341.9,614441,0.0,1.0
2025-02-21,327.0,336.51,318.595,336.51,712483,327.0,336.51,318.595,336.51,712483,0.0,1.0
2025-02-24,327.17,332.39,323.24,327.92,478639,327.17,332.39,323.24,327.92,478639,0.0,1.0
2025-02-25,332.26,337.01,327.0,327.0,490867,332.26,337.01,327.0,327.0,490867,0.0,1.0
2025-02-26,331.06,337.02,329.49,330.86,407161,331.06,337.02,329.49,330.86,407161,0.0,1.0
2025-02-27,335.63,335.8,328.56,328.56,492981,335.63,335.8,328.56,328.56,492981,0.0,1.0
2025-02-28,334.85,335.92,325.79,332.84,613218,334.85,335.92,325.79,332.84,613218,0.0,1.0
2025-03-03,329.54,335.88,327.3,334.49,532707,329.54,335.88,327.3,334.49,532707,0.0,1.0
2025-03-04,353.02,360.9,328.26,329.73,1464495,353.02,360.9,328.26,329.73,1464495,0.0,1.0
2025-03-05,362.87,364.58,350.92,350.92,968930,362.87,364.58,350.92,350.92,968930,0.0,1.0
2025-03-06,358.96,361.9,350.59,360.07,984628,358.96,361.9,350.59,360.07,984628,0.0,1.0
2025-03-07,387.17,389.95,355.85,355.85,960853,387.17,389.95,355.85,355.85,960853,0.0,1.0
2025-03-10,378.77,400.7,376.41,385.71,916488,378.77,400.7,376.41,385.71,916488,0.0,1.0
2025-03-11,366.94,381.24,359.59,376.55,632594,366.94,381.24,359.59,376.55,632594,0.0,1.0
2025-03-12,370.02,375.29,361.8005,367.76,406054,370.02,375.29,361.8005,367.76,406054,0.0,1.0
2025-03-13,367.59,374.86,367.14,368.51,281013,367.59,374.86,367.14,368.51,281013,0.0,1.0
2025-03-14,373.33,375.645,366.63,368.45,360457,373.33,375.645,366.63,368.45,360457,0.0,1.0
2025-03-17,387.83,392.09,379.62,380.0,595838,387.83,392.09,379.62,380.0,595838,0.0,1.0
2025-03-18,390.0,391.21,377.45,383.37,504683,390.0,391.21,377.45,383.37,504683,0.0,1.0
2025-03-19,386.89,399.33,384.16,389.53,703969,386.89,399.33,384.16,389.53,703969,0.0,1.0
2025-03-20,369.66,384.185,360.0,382.25,948669,369.66,384.185,360.0,382.25,948669,0.0,1.0
2025-03-21,366.12,369.85,356.77,367.77,724946,366.12,369.85,356.77,367.77,724946,0.0,1.0
2025-03-24,371.48,374.17,365.48,367.32,378554,371.48,374.17,365.48,367.32,378554,0.0,1.0
2025-03-25,372.7,376.753,361.695,372.99,552656,372.7,376.753,361.695,372.99,552656,0.0,1.0
2025-03-26,372.97,376.67,370.19,372.58,272311,372.97,376.67,370.19,372.58,272311,0.0,1.0
2025-03-27,375.99,376.88,368.79,371.96,240970,375.99,376.88,368.79,371.96,240970,0.0,1.0
2025-03-28,373.37,379.49,369.11,373.49,277182,373.37,379.49,369.11,373.49,277182,0.0,1.0
2025-03-31,366.92,373.17,365.88,371.0,398874,366.92,373.17,365.88,371.0,398874,0.0,1.0
2025-04-01,369.9,370.07,359.195,367.14,515704,369.9,370.07,359.195,367.14,515704,0.0,1.0
2025-04-02,391.26,405.23,358.42,365.76,1623754,391.26,405.23,358.42,365.76,1623754,0.0,1.0
2025-04-03,392.06,407.64,383.88,384.47,917637,392.06,407.64,383.88,384.47,917637,0.0,1.0
2025-04-04,386.11,405.48,382.3,392.2,1105714,386.11,405.48,382.3,392.2,1105714,0.0,1.0
2025-04-07,387.22,400.0,363.69,374.52,767766,387.22,400.0,363.69,374.52,767766,0.0,1.0
2025-04-08,386.7,405.0,380.9,396.49,711887,386.7,405.0,380.9,396.49,711887,0.0,1.0
2025-04-09,404.0,414.2395,375.97,375.97,1018459,404.0,414.2395,375.97,375.97,1018459,0.0,1.0
2025-04-10,403.42,407.035,391.4,399.24,418550,403.42,407.035,391.4,399.24,418550,0.0,1.0
2025-04-11,412.69,415.0,397.6684,402.0,439553,412.69,415.0,397.6684,402.0,439553,0.0,1.0
2025-04-14,424.05,428.915,413.7,414.15,465186,424.05,428.915,413.7,414.15,465186,0.0,1.0
2025-04-15,417.22,426.51,414.37,423.0,292500,417.22,426.51,414.37,423.0,292500,0.0,1.0
2025-04-16,414.93,423.05,410.72,417.24,362772,414.93,423.05,410.72,417.24,362772,0.0,1.0
2025-04-17,420.0,423.69,411.92,411.92,329510,420.0,423.69,411.92,411.92,329510,0.0,1.0
2025-04-21,418.77,424.535,413.25,421.36,502807,418.77,424.535,413.25,421.36,502807,0.0,1.0
2025-04-22,422.71,425.19,414.34,420.41,317271,422.71,425.19,414.34,420.41,317271,0.0,1.0
2025-04-23,423.37,436.16,419.0,430.0,594942,423.37,436.16,419.0,430.0,594942,0.0,1.0
2025-04-24,456.67,469.745,439.0,446.5,966007,456.67,469.745,439.0,446.5,966007,0.0,1.0
2025-04-25,449.49,460.15,446.06,460.15,540293,449.49,460.15,446.06,460.15,540293,0.0,1.0
2025-04-28,448.82,456.43,442.18,450.81,347151,448.82,456.43,442.18,450.81,347151,0.0,1.0
2025-04-29,449.15,453.13,442.12,450.14,387610,449.15,453.13,442.12,450.14,387610,0.0,1.0
2025-04-30,457.87,459.18,444.875,448.79,352603,457.87,459.18,444.875,448.79,352603,0.0,1.0
2025-05-01,458.87,461.99,450.96,453.2,365741,458.87,461.99,450.96,453.2,365741,0.0,1.0
2025-05-02,463.17,469.69,459.065,468.21,434668,463.17,469.69,459.065,468.21,434668,0.0,1.0
2025-05-05,461.6,467.29,459.57,462.5,240551,461.6,467.29,459.57,462.5,240551,0.0,1.0
2025-05-06,471.52,473.8,459.255,459.89,255215,471.52,473.8,459.255,459.89,255215,0.0,1.0
2025-05-07,474.16,476.89,465.87,471.06,282781,474.16,476.89,465.87,471.06,282781,0.0,1.0
2025-05-08,476.27,481.08,473.7487,478.59,263998,476.27,481.08,473.7487,478.59,263998,0.0,1.0
2025-05-09,477.82,483.1,474.785,475.33,259952,477.82,483.1,474.785,475.33,259952,0.0,1.0
2025-05-12,475.79,481.41,466.215,481.41,253243,475.79,481.41,466.215,481.41,253243,0.0,1.0
2025-05-13,462.04,474.615,461.03,473.72,395152,462.04,474.615,461.03,473.72,395152,0.0,1.0
2025-05-14,466.69,467.5,460.1386,462.82,221866,466.69,467.5,460.1386,462.82,221866,0.0,1.0
2025-05-15,476.98,478.94,467.44,467.44,269592,476.98,478.94,467.44,467.44,269592,0.0,1.0
2025-05-16,479.15,480.1,472.11,474.49,278028,479.15,480.1,472.11,474.49,278028,0.0,1.0
2025-05-19,477.92,479.06,474.46,475.21,219117,477.92,479.06,474.46,475.21,219117,0.0,1.0
2025-05-20,477.29,482.33,473.56,476.33,194561,477.29,482.33,473.56,476.33,194561,0.0,1.0
2025-05-21,472.63,476.855,469.93,473.1,190264,472.63,476.855,469.93,473.1,190264,0.0,1.0
2025-05-22,474.75,477.78,469.13,472.17,212235,474.75,477.78,469.13,472.17,212235,0.0,1.0
2025-05-23,461.62,469.96,445.83,469.96,340472,461.62,469.96,445.83,469.96,340472,0.0,1.0
2025-05-27,467.27,469.58,458.33,461.72,281701,467.27,469.58,458.33,461.72,281701,0.0,1.0
2025-05-28,446.72,468.17,445.86,466.68,381376,446.72,468.17,445.86,466.68,381376,0.0,1.0
2025-05-29,429.18,448.89,427.43,447.98,730597,429.18,448.89,427.43,447.98,730597,0.0,1.0
2025-05-30,428.0,433.135,417.155,430.13,476455,428.0,433.135,417.155,430.13,476455,0.0,1.0
2025-06-02,416.26,425.795,409.62,425.75,391796,416.26,425.795,409.62,425.75,391796,0.0,1.0
2025-06-03,427.26,429.64,409.76,416.49,434810,427.26,429.64,409.76,416.49,434810,0.0,1.0
2025-06-04,425.21,431.885,424.98,426.98,167746,425.21,431.885,424.98,426.98,167746,0.0,1.0
2025-06-05,432.27,432.63,422.1455,426.03,320709,432.27,432.63,422.1455,426.03,320709,0.0,1.0
2025-06-06,445.45,446.72,436.4101,437.0,298655,445.45,446.72,436.4101,437.0,298655,0.0,1.0
2025-06-09,441.05,448.31,435.96,448.31,197070,441.05,448.31,435.96,448.31,197070,0.0,1.0
2025-06-10,436.61,444.05,432.9,443.72,234300,436.61,444.05,432.9,443.72,234300,0.0,1.0
2025-06-11,441.22,441.22,429.655,437.8,223174,441.22,441.22,429.655,437.8,223174,0.0,1.0
2025-06-12,445.76,445.76,438.41,440.99,229635,445.76,445.76,438.41,440.99,229635,0.0,1.0
2025-06-13,450.68,457.89,446.15,446.15,318895,450.68,457.89,446.15,446.15,318895,0.0,1.0
2025-06-16,446.24,451.13,439.67,450.68,254163,446.24,451.13,439.67,450.68,254163,0.0,1.0
2025-06-17,458.73,458.95,443.21,445.38,212194,458.73,458.95,443.21,445.38,212194,0.0,1.0
2025-06-18,454.54,466.29,452.19,458.99,237421,454.54,466.29,452.19,458.99,237421,0.0,1.0
2025-06-20,453.57,459.63,447.7,455.32,342245,453.57,459.63,447.7,455.32,342245,0.0,1.0
2025-06-23,457.61,461.05,450.665,453.99,180118,457.61,461.05,450.665,453.99,180118,0.0,1.0
2025-06-24,452.17,458.05,445.48,457.71,266334,452.17,458.05,445.48,457.71,266334,0.0,1.0
2025-06-25,460.91,465.34,448.98,454.66,247878,460.91,465.34,448.98,454.66,247878,0.0,1.0
2025-06-26,465.37,469.1299,457.39,463.54,218764,465.37,469.1299,457.39,463.54,218764,0.0,1.0
2025-06-27,463.37,465.7,454.44,464.03,313199,463.37,465.7,454.44,464.03,313199,0.0,1.0
2025-06-30,476.7,477.13,463.92,466.22,275402,476.7,477.13,463.92,466.22,275402,0.0,1.0
2025-07-01,483.41,485.0,475.45,476.06,296612,483.41,485.0,475.45,476.06,296612,0.0,1.0
2025-07-02,487.81,490.94,478.89,480.82,324184,487.81,490.94,478.89,480.82,324184,0.0,1.0
2025-07-03,489.02,495.59,487.94,489.81,176095,489.02,495.59,487.94,489.81,176095,0.0,1.0
2025-07-07,505.0,507.14,492.45,497.27,401313,505.0,507.14,492.45,497.27,401313,0.0,1.0
2025-07-08,488.87,500.465,487.78,500.465,294368,488.87,500.465,487.78,500.465,294368,0.0,1.0
2025-07-09,485.4,491.83,483.0708,489.0,240147,485.4,491.83,483.0708,489.0,240147,0.0,1.0
2025-07-10,479.97,489.278,479.97,484.55,234286,479.97,489.278,479.97,484.55,234286,0.0,1.0
2025-07-11,481.18,484.96,471.27,478.48,287442,481.18,484.96,471.27,478.48,287442,0.0,1.0
2025-07-14,487.23,487.56,478.055,479.43,126716,487.23,487.56,478.055,479.43,126716,0.0,1.0
2025-07-15,474.95,489.7777,474.59,486.19,124170,474.95,489.7777,474.59,486.19,124170,0.0,1.0
2025-07-16,473.65,478.5999,471.0,475.88,246452,473.65,478.5999,471.0,475.88,246452,0.0,1.0
2025-07-17,479.59,483.74,471.895,473.61,195856,479.59,483.74,471.895,473.61,195856,0.0,1.0
2025-07-18,482.92,485.0,479.58,479.58,104015,482.92,485.0,479.58,479.58,104015,0.0,1.0
2025-07-21,478.67,488.21,476.94,482.87,197118,478.67,488.21,476.94,482.87,197118,0.0,1.0
2025-07-22,477.46,486.855,470.45,478.6,288810,477.46,486.855,470.45,478.6,288810,0.0,1.0
2025-07-23,480.67,488.23,478.41,478.41,189827,480.67,488.23,478.41,478.41,189827,0.0,1.0
2025-07-24,478.0,485.595,473.38,481.35,250648,478.0,485.595,473.38,481.35,250648,0.0,1.0
2025-07-25,479.85,482.2,473.02,480.67,145367,479.85,482.2,473.02,480.67,145367,0.0,1.0
2025-07-28,463.36,480.77,454.45,480.77,308548,463.36,480.77,454.45,480.77,308548,0.0,1.0
2025-07-29,468.62,471.8,465.0,465.4,204401,468.62,471.8,465.0,465.4,204401,0.0,1.0
2025-07-30,468.77,474.63,464.48,468.38,121407,468.77,474.63,464.48,468.38,121407,0.0,1.0
2025-07-31,460.57,471.64,459.86,469.49,193269,460.57,471.64,459.86,469.49,193269,0.0,1.0
2025-08-01,460.93,465.66,451.97,460.33,380804,460.93,465.66,451.97,460.33,380804,0.0,1.0
2025-08-04,466.68,473.36,457.5,462.05,268553,466.68,473.36,457.5,462.05,268553,0.0,1.0
2025-08-05,471.53,475.005,465.46,466.68,427714,471.53,475.005,465.46,466.68,427714,0.0,1.0
2025-08-06,475.29,477.48,455.0,462.625,439403,475.29,477.48,455.0,462.625,439403,0.0,1.0
2025-08-07,499.94,500.0,479.37,491.98,381144,499.94,500.0,479.37,491.98,381144,0.0,1.0
2025-08-08,494.89,500.0,486.84,500.0,256708,494.89,500.0,486.84,500.0,256708,0.0,1.0
2025-08-11,478.64,502.75,476.36,496.13,318921,478.64,502.75,476.36,496.13,318921,0.0,1.0
2025-08-12,477.23,479.5,472.37,477.8,257945,477.23,479.5,472.37,477.8,257945,0.0,1.0
2025-08-13,503.9,505.13,487.0,493.485,294546,503.9,505.13,487.0,493.485,294546,0.0,1.0
2025-08-14,490.68,503.48,489.31,502.79,231253,490.68,503.48,489.31,502.79,231253,0.0,1.0
2025-08-15,488.71,491.08,479.62,489.56,237101,488.71,491.08,479.62,489.56,237101,0.0,1.0
2025-08-18,486.22,492.82,483.875,490.99,197475,486.22,492.82,483.875,490.99,197475,0.0,1.0
2025-08-19,486.85,486.85,482.4446,484.77,256522,486.85,486.85,482.4446,484.77,256522,0.0,1.0
2025-08-20,486.63,490.945,482.215,487.12,171691,486.63,490.945,482.215,487.12,171691,0.0,1.0
2025-08-21,486.02,489.725,484.13,489.36,129134,486.02,489.725,484.13,489.36,129134,0.0,1.0
2025-08-22,481.42,494.005,479.91,484.86,361972,481.42,494.005,479.91,484.86,361972,0.0,1.0
2025-08-25,484.81,486.425,480.25,483.0,210877,484.81,486.425,480.25,483.0,210877,0.0,1.0
2025-08-26,483.13,488.1077,481.36,485.89,256723,483.13,488.1077,481.36,485.89,256723,0.0,1.0
2025-08-27,487.07,491.435,481.36,481.8,177027,487.07,491.435,481.36,481.8,177027,0.0,1.0
2025-08-28,479.71,487.72,475.075,487.46,158674,479.71,487.72,475.075,487.46,158674,0.0,1.0
2025-08-29,479.72,486.845,477.51,479.74,166883,479.72,486.845,477.51,479.74,166883,0.0,1.0
2025-09-02,482.94,483.375,474.0,477.71,167251,482.94,483.375,474.0,477.71,167251,0.0,1.0
2025-09-03,469.45,485.85,466.62,479.69,180271,469.45,485.85,466.62,479.69,180271,0.0,1.0
2025-09-04,460.1,467.5,450.95,464.76,303129,460.1,467.5,450.95,464.76,303129,0.0,1.0
2025-09-05,474.45,475.44,463.365,464.26,207747,474.45,475.44,463.365,464.26,207747,0.0,1.0
2025-09-08,474.04,476.06,466.785,472.65,153042,474.04,476.06,466.785,472.65,153042,0.0,1.0
2025-09-09,479.62,480.375,470.615,472.9,177337,479.62,480.375,470.615,472.9,177337,0.0,1.0
2025-09-10,486.24,486.53,476.23,477.77,171324,486.24,486.53,476.23,477.77,171324,0.0,1.0
2025-09-11,493.12,495.44,486.49,487.28,193348,493.12,495.44,486.49,487.28,193348,0.0,1.0
2025-09-12,495.96,498.74,488.27,493.13,170819,495.96,498.74,488.27,493.13,170819,0.0,1.0
2025-09-15,495.06,498.89,490.99,494.75,173331,495.06,498.89,490.99,494.75,173331,0.0,1.0
2025-09-16,491.37,495.475,485.27,495.09,169318,491.37,495.475,485.27,495.09,169318,0.0,1.0
2025-09-17,495.63,499.99,490.07,490.07,174183,495.63,499.99,490.07,490.07,174183,0.0,1.0
2025-09-18,496.5,497.775,489.03,495.24,230560,496.5,497.775,489.03,495.24,230560,0.0,1.0
2025-09-19,498.81,502.6,495.3425,497.75,286227,498.81,502.6,495.3425,497.75,286227,0.0,1.0
2025-09-22,501.77,505.11,490.37,495.96,309177,501.77,505.11,490.37,495.96,309177,0.0,1.0
2025-09-23,492.95,511.24,489.59,503.69,264489,492.95,511.24,489.59,503.69,264489,0.0,1.0
2025-09-24,497.23,502.2129,494.43,496.37,162635,497.23,502.2129,494.43,496.37,162635,0.0,1.0
2025-09-25,476.24,497.36,465.42,497.36,387573,476.24,497.36,465.42,497.36,387573,0.0,1.0
2025-09-26,485.59,486.35,474.82,478.35,176622,485.59,486.35,474.82,478.35,176622,0.0,1.0
2025-09-29,488.06,493.3722,481.02,488.38,288354,488.06,493.3722,481.02,488.38,288354,0.0,1.0
2025-09-30,498.78,499.75,485.88,490.06,320011,498.78,499.75,485.88,490.06,320011,0.0,1.0
2025-10-01,515.16,515.67,488.895,495.06,237313,515.16,515.67,488.895,495.06,237313,0.0,1.0
2025-10-02,519.07,524.47,510.0492,515.71,301196,519.07,524.47,510.0492,515.71,301196,0.0,1.0
2025-10-03,530.23,530.72,519.23,519.23,229828,530.23,530.72,519.23,519.23,229828,0.0,1.0
2025-10-06,529.0,537.69,521.721,530.0,248081,529.0,537.69,521.721,530.0,248081,0.0,1.0
2025-10-07,525.96,531.005,520.7522,530.0,139057,525.96,531.005,520.7522,530.0,139057,0.0,1.0
2025-10-08,526.7,534.55,525.0,529.32,169468,526.7,534.55,525.0,529.32,169468,0.0,1.0
2025-10-09,511.3,534.2351,509.13,528.3,134878,511.3,534.2351,509.13,528.3,134878,0.0,1.0
2025-10-10,510.35,516.94,506.49,512.5,233200,510.35,516.94,506.49,512.5,233200,0.0,1.0
2025-10-13,508.06,513.47,506.44,511.35,99290,508.06,513.47,506.44,511.35,99290,0.0,1.0
2025-10-14,514.31,518.61,505.505,507.13,100495,514.31,518.61,505.505,507.13,100495,0.0,1.0
2025-10-15,517.1,519.155,511.79,514.0,278794,517.1,519.155,511.79,514.0,278794,0.0,1.0
2025-10-16,518.23,532.73,517.82,518.26,305896,518.23,532.73,517.82,518.26,305896,0.0,1.0
2025-10-17,515.82,520.025,499.81,516.0,265746,515.82,520.025,499.81,516.0,265746,0.0,1.0
2025-10-20,526.84,533.96,518.71,518.71,221529,526.84,533.96,518.71,518.71,221529,0.0,1.0
2025-10-21,533.69,534.9999,518.94,526.0,285711,533.69,534.9999,518.94,526.0,285711,0.0,1.0
2025-10-22,520.16,536.03,516.87,530.85,467482,520.16,536.03,516.87,530.85,467482,0.0,1.0
2025-10-23,584.57,596.95,542.1975,544.01,811928,584.57,596.95,542.1975,544.01,811928,0.0,1.0
2025-10-24,585.55,592.76,570.01,587.58,345842,585.55,592.76,570.01,587.58,345842,0.0,1.0
2025-10-27,578.73,591.475,573.6501,583.23,220634,578.73,591.475,573.6501,583.23,220634,0.0,1.0
2025-10-28,572.49,583.31,569.14,575.48,246073,572.49,583.31,569.14,575.48,246073,0.0,1.0
2025-10-29,562.18,571.12,560.773,568.98,176159,562.18,571.12,560.773,568.98,176159,0.0,1.0
2025-10-30,563.25,571.32,559.52,559.52,223937,563.25,571.32,559.52,559.52,223937,0.0,1.0
2025-10-31,562.25,570.0,561.02,567.81,281219,562.25,570.0,561.02,567.81,281219,0.0,1.0
2025-11-03,564.14,565.78,548.17,562.25,240409,564.14,565.78,548.17,562.25,240409,0.0,1.0
2025-11-04,584.74,586.38,556.44,558.86,338432,584.74,586.38,556.44,558.86,338432,0.0,1.0
2025-11-05,588.57,596.49,578.94,581.27,239442,588.57,596.49,578.94,581.27,239442,0.0,1.0
2025-11-06,584.4,589.65,573.19,586.65,195778,584.4,589.65,573.19,586.65,195778,0.0,1.0
2025-11-07,589.25,591.05,577.07,580.65,146048,589.25,591.05,577.07,580.65,146048,0.0,1.0
2025-11-10,591.85,599.78,581.26,593.11,166785,591.85,599.78,581.26,593.11,166785,0.0,1.0
2025-11-11,587.87,593.19,583.65,591.1,107481,587.87,593.19,583.65,591.1,107481,0.0,1.0
2025-11-12,586.65,593.36,575.06,586.5,234642,586.65,593.36,575.06,586.5,234642,0.0,1.0
2025-11-13,587.29,594.43,578.17,589.29,199925,587.29,594.43,578.17,589.29,199925,0.0,1.0
2025-11-14,590.83,595.64,580.157,585.92,253716,590.83,595.64,580.157,585.92,253716,0.0,1.0
2025-11-17,586.31,596.4,584.3,589.72,127484,586.31,596.4,584.3,589.72,127484,0.0,1.0
2025-11-18,597.25,599.58,582.92,586.57,262848,597.25,599.58,582.92,586.57,262848,0.0,1.0
2025-11-19,602.85,612.34,593.17,597.87,279038,602.85,612.34,593.17,597.87,279038,0.0,1.0
2025-11-20,595.0,618.76,594.58,609.53,298240,595.0,618.76,594.58,609.53,298240,0.0,1.0
2025-11-21,599.94,608.36,585.98,593.26,258838,599.94,608.36,585.98,593.26,258838,0.0,1.0
2025-11-24,610.23,612.03,595.96,600.22,195517,610.23,612.03,595.96,600.22,195517,0.0,1.0
2025-11-25,617.97,632.77,609.7925,620.28,300452,617.97,632.77,609.7925,620.28,300452,0.0,1.0
2025-11-26,615.35,623.44,614.8,616.67,145162,615.35,623.44,614.8,616.67,145162,0.0,1.0