date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-30,24.25,24.5,24.0,24.38,134600,8.08333333333333,8.16666666666667,8.0,8.12666666666667,403800,0.0,1.0
1990-04-02,24.5,24.75,23.75,24.25,157000,8.16666666666667,8.25,7.91666666666667,8.08333333333333,471000,0.0,1.0
1990-04-03,25.62,25.88,24.5,24.5,209600,8.54,8.62666666666667,8.16666666666667,8.16666666666667,628800,0.0,1.0
1990-04-04,25.0,26.0,24.75,25.88,145378,8.33333333333333,8.66666666666667,8.25,8.62666666666667,436134,0.0,1.0
1990-04-05,24.88,25.25,24.75,25.0,91600,8.29333333333333,8.41666666666667,8.25,8.33333333333333,274800,0.0,1.0
1990-04-06,23.75,24.62,23.75,24.62,246267,7.91666666666667,8.20666666666667,7.91666666666667,8.20666666666667,738801,0.0,1.0
1990-04-09,23.75,24.0,23.62,23.75,92267,7.91666666666667,8.0,7.87333333333333,7.91666666666667,276801,0.0,1.0
1990-04-10,24.88,25.0,23.62,23.62,213867,8.29333333333333,8.33333333333333,7.87333333333333,7.87333333333333,641601,0.0,1.0
1990-04-11,24.62,25.0,24.38,24.75,119600,8.20666666666667,8.33333333333333,8.12666666666667,8.25,358800,0.0,1.0
1990-04-12,25.0,25.25,24.75,25.0,290044,8.33333333333333,8.41666666666667,8.25,8.33333333333333,870132,0.0,1.0
1990-04-16,25.12,25.5,24.88,25.25,354444,8.37333333333333,8.5,8.29333333333333,8.41666666666667,1063332,0.0,1.0
1990-04-17,24.88,25.12,24.5,24.75,73067,8.29333333333333,8.37333333333333,8.16666666666667,8.25,219201,0.0,1.0
1990-04-18,24.0,24.88,24.0,24.88,64578,8.0,8.29333333333333,8.0,8.29333333333333,193734,0.0,1.0
1990-04-19,24.38,24.88,23.62,23.88,140400,8.12666666666667,8.29333333333333,7.87333333333333,7.96,421200,0.0,1.0
1990-04-20,23.75,24.38,23.25,24.25,146800,7.91666666666667,8.12666666666667,7.75,8.08333333333333,440400,0.0,1.0
1990-04-23,22.0,23.5,21.5,23.37,290044,7.33333333333333,7.83333333333333,7.16666666666667,7.79,870132,0.0,1.0
1990-04-24,21.12,22.25,20.88,22.13,510800,7.04,7.41666666666667,6.96,7.37666666666667,1532400,0.0,1.0
1990-04-25,22.13,22.13,21.0,21.25,234044,7.37666666666667,7.37666666666667,7.0,7.08333333333333,702132,0.0,1.0
1990-04-26,22.0,22.5,21.87,22.25,133600,7.33333333333333,7.5,7.29,7.41666666666667,400800,0.0,1.0
1990-04-27,21.75,22.13,21.25,22.0,237644,7.25,7.37666666666667,7.08333333333333,7.33333333333333,712932,0.0,1.0
1990-04-30,22.87,23.13,21.63,21.87,213200,7.62333333333333,7.71,7.21,7.29,639600,0.0,1.0
1990-05-01,23.37,23.5,23.0,23.25,293467,7.79,7.83333333333333,7.66666666666667,7.75,880401,0.0,1.0
1990-05-02,24.38,24.5,23.25,23.25,311067,8.12666666666667,8.16666666666667,7.75,7.75,933201,0.0,1.0
1990-05-03,24.75,24.88,24.25,24.38,270400,8.25,8.29333333333333,8.08333333333333,8.12666666666667,811200,0.0,1.0
1990-05-04,26.25,26.25,24.62,24.88,476178,8.75,8.75,8.20666666666667,8.29333333333333,1428534,0.0,1.0
1990-05-07,26.13,27.0,26.0,26.5,446444,8.71,9.0,8.66666666666667,8.83333333333333,1339332,0.0,1.0
1990-05-08,25.38,26.0,25.25,25.88,138000,8.46,8.66666666666667,8.41666666666667,8.62666666666667,414000,0.0,1.0
1990-05-09,25.12,25.12,24.62,25.12,182444,8.37333333333333,8.37333333333333,8.20666666666667,8.37333333333333,547332,0.0,1.0
1990-05-10,25.25,25.75,25.0,25.38,177378,8.41666666666667,8.58333333333333,8.33333333333333,8.46,532134,0.0,1.0
1990-05-11,25.5,25.88,25.25,25.75,208000,8.5,8.62666666666667,8.41666666666667,8.58333333333333,624000,0.0,1.0
1990-05-14,25.0,26.0,24.75,25.5,85300,8.33333333333333,8.66666666666667,8.25,8.5,255900,0.0,1.0
1990-05-15,26.13,26.25,24.63,25.0,314700,8.71,8.75,8.21,8.33333333333333,944100,0.0,1.0
1990-05-16,25.88,26.25,25.88,26.0,483867,8.62666666666667,8.75,8.62666666666667,8.66666666666667,1451601,0.0,1.0
1990-05-17,26.63,26.63,26.0,26.0,350578,8.87666666666667,8.87666666666667,8.66666666666667,8.66666666666667,1051734,0.0,1.0
1990-05-18,26.37,26.63,26.0,26.25,256044,8.79,8.87666666666667,8.66666666666667,8.75,768132,0.0,1.0
1990-05-21,26.87,27.13,26.37,26.5,336178,8.95666666666667,9.04333333333333,8.79,8.83333333333333,1008534,0.0,1.0
1990-05-22,27.63,27.75,27.0,27.0,738800,9.21,9.25,9.0,9.0,2216400,0.0,1.0
1990-05-23,28.12,28.88,27.5,27.63,581867,9.37333333333333,9.62666666666667,9.16666666666667,9.21,1745601,0.0,1.0
1990-05-24,27.87,28.25,27.5,28.12,252444,9.29,9.41666666666667,9.16666666666667,9.37333333333333,757332,0.0,1.0
1990-05-25,27.63,28.0,27.13,27.25,210044,9.21,9.33333333333333,9.04333333333333,9.08333333333333,630132,0.0,1.0
1990-05-29,28.0,28.0,27.37,27.5,340044,9.33333333333333,9.33333333333333,9.12333333333333,9.16666666666667,1020132,0.0,1.0
1990-05-30,27.87,28.5,27.63,28.0,371067,9.29,9.5,9.21,9.33333333333333,1113201,0.0,1.0
1990-05-31,27.75,27.87,27.37,27.75,205778,9.25,9.29,9.12333333333333,9.25,617334,0.0,1.0
1990-06-01,27.5,27.87,27.5,27.63,281378,9.16666666666667,9.29,9.16666666666667,9.21,844134,0.0,1.0
1990-06-04,27.37,27.63,26.75,27.5,156444,9.12333333333333,9.21,8.91666666666667,9.16666666666667,469332,0.0,1.0
1990-06-05,25.75,27.63,25.5,27.25,511644,8.58333333333333,9.21,8.5,9.08333333333333,1534932,0.0,1.0
1990-06-06,26.0,26.25,25.0,25.5,916267,8.66666666666667,8.75,8.33333333333333,8.5,2748801,0.0,1.0
1990-06-07,25.25,26.25,24.88,26.0,266400,8.41666666666667,8.75,8.29333333333333,8.66666666666667,799200,0.0,1.0
1990-06-08,25.12,25.12,24.62,25.12,160844,8.37333333333333,8.37333333333333,8.20666666666667,8.37333333333333,482532,0.0,1.0
1990-06-11,25.25,25.5,24.5,24.75,255067,8.41666666666667,8.5,8.16666666666667,8.25,765201,0.0,1.0
1990-06-12,26.25,26.37,25.5,25.75,270844,8.75,8.79,8.5,8.58333333333333,812532,0.0,1.0
1990-06-13,27.0,27.37,26.37,26.75,275778,9.0,9.12333333333333,8.79,8.91666666666667,827334,0.0,1.0
1990-06-14,27.25,27.37,26.75,26.75,201778,9.08333333333333,9.12333333333333,8.91666666666667,8.91666666666667,605334,0.0,1.0
1990-06-15,27.13,27.63,27.13,27.25,215200,9.04333333333333,9.21,9.04333333333333,9.08333333333333,645600,0.0,1.0
1990-06-18,25.75,27.13,25.75,27.0,258978,8.58333333333333,9.04333333333333,8.58333333333333,9.0,776934,0.0,1.0
1990-06-19,25.75,25.75,24.62,25.62,235867,8.58333333333333,8.58333333333333,8.20666666666667,8.54,707601,0.0,1.0
1990-06-20,25.62,26.0,25.38,25.88,168667,8.54,8.66666666666667,8.46,8.62666666666667,506001,0.0,1.0
1990-06-21,26.25,26.25,25.5,26.13,64578,8.75,8.75,8.5,8.71,193734,0.0,1.0
1990-06-22,26.63,27.13,26.25,26.5,246444,8.87666666666667,9.04333333333333,8.75,8.83333333333333,739332,0.0,1.0
1990-06-25,26.0,26.75,26.0,26.5,135600,8.66666666666667,8.91666666666667,8.66666666666667,8.83333333333333,406800,0.0,1.0
1990-06-26,26.63,26.87,26.13,26.25,132578,8.87666666666667,8.95666666666667,8.71,8.75,397734,0.0,1.0
1990-06-27,26.87,26.87,26.5,26.63,162978,8.95666666666667,8.95666666666667,8.83333333333333,8.87666666666667,488934,0.0,1.0
1990-06-28,27.25,27.25,26.75,27.0,141067,9.08333333333333,9.08333333333333,8.91666666666667,9.0,423201,0.0,1.0
1990-06-29,27.25,27.5,27.13,27.13,181867,9.08333333333333,9.16666666666667,9.04333333333333,9.04333333333333,545601,0.0,1.0
1990-07-02,27.5,27.63,27.13,27.13,128400,9.16666666666667,9.21,9.04333333333333,9.04333333333333,385200,0.0,1.0
1990-07-03,26.75,27.0,26.0,26.25,397467,8.91666666666667,9.0,8.66666666666667,8.75,1192401,0.0,1.0
1990-07-05,26.5,26.5,25.88,26.5,112578,8.83333333333333,8.83333333333333,8.62666666666667,8.83333333333333,337734,0.0,1.0
1990-07-06,27.0,27.25,26.13,26.13,121067,9.0,9.08333333333333,8.71,8.71,363201,0.0,1.0
1990-07-09,27.13,27.5,26.87,27.25,61244,9.04333333333333,9.16666666666667,8.95666666666667,9.08333333333333,183732,0.0,1.0
1990-07-10,27.0,27.25,26.63,27.13,110044,9.0,9.08333333333333,8.87666666666667,9.04333333333333,330132,0.0,1.0
1990-07-11,26.63,26.87,25.38,26.87,169244,8.87666666666667,8.95666666666667,8.46,8.95666666666667,507732,0.0,1.0
1990-07-12,27.63,27.75,26.63,26.75,403467,9.21,9.25,8.87666666666667,8.91666666666667,1210401,0.0,1.0
1990-07-13,27.25,27.63,27.25,27.63,240044,9.08333333333333,9.21,9.08333333333333,9.21,720132,0.0,1.0
1990-07-16,27.5,27.75,26.5,27.25,283467,9.16666666666667,9.25,8.83333333333333,9.08333333333333,850401,0.0,1.0
1990-07-17,26.13,27.63,26.0,27.5,265067,8.71,9.21,8.66666666666667,9.16666666666667,795201,0.0,1.0
1990-07-18,27.63,27.75,25.0,25.75,1008978,9.21,9.25,8.33333333333333,8.58333333333333,3026934,0.0,1.0
1990-07-19,27.63,27.87,27.25,27.5,363644,9.21,9.29,9.08333333333333,9.16666666666667,1090932,0.0,1.0
1990-07-20,27.37,27.87,27.25,27.87,282444,9.12333333333333,9.29,9.08333333333333,9.29,847332,0.0,1.0
1990-07-23,26.63,27.13,26.0,27.0,504178,8.87666666666667,9.04333333333333,8.66666666666667,9.0,1512534,0.0,1.0
1990-07-24,26.25,26.75,25.38,26.75,365244,8.75,8.91666666666667,8.46,8.91666666666667,1095732,0.0,1.0
1990-07-25,26.63,26.63,26.0,26.25,108044,8.87666666666667,8.87666666666667,8.66666666666667,8.75,324132,0.0,1.0
1990-07-26,27.0,27.63,26.37,26.37,147778,9.0,9.21,8.79,8.79,443334,0.0,1.0
1990-07-27,27.0,27.63,26.75,27.13,194267,9.0,9.21,8.91666666666667,9.04333333333333,582801,0.0,1.0
1990-07-30,27.5,27.5,26.75,26.87,107244,9.16666666666667,9.16666666666667,8.91666666666667,8.95666666666667,321732,0.0,1.0
1990-07-31,27.63,27.87,27.25,27.25,305200,9.21,9.29,9.08333333333333,9.08333333333333,915600,0.0,1.0
1990-08-01,27.87,28.12,27.63,27.63,218667,9.29,9.37333333333333,9.21,9.21,656001,0.0,1.0
1990-08-02,26.87,27.37,26.75,27.25,367467,8.95666666666667,9.12333333333333,8.91666666666667,9.08333333333333,1102401,0.0,1.0
1990-08-03,25.5,27.0,24.25,26.87,771644,8.5,9.0,8.08333333333333,8.95666666666667,2314932,0.0,1.0
1990-08-06,23.88,25.25,23.88,25.25,584444,7.96,8.41666666666667,7.96,8.41666666666667,1753332,0.0,1.0
1990-08-07,24.5,24.75,23.5,24.0,345600,8.16666666666667,8.25,7.83333333333333,8.0,1036800,0.0,1.0
1990-08-08,25.25,25.5,24.38,24.88,549600,8.41666666666667,8.5,8.12666666666667,8.29333333333333,1648800,0.0,1.0
1990-08-09,25.25,25.38,24.62,25.25,171644,8.41666666666667,8.46,8.20666666666667,8.41666666666667,514932,0.0,1.0
1990-08-10,24.88,25.0,24.38,25.0,111644,8.29333333333333,8.33333333333333,8.12666666666667,8.33333333333333,334932,0.0,1.0
1990-08-13,25.25,25.38,24.38,24.5,370444,8.41666666666667,8.46,8.12666666666667,8.16666666666667,1111332,0.0,1.0
1990-08-14,23.62,25.38,23.0,25.38,467067,7.87333333333333,8.46,7.66666666666667,8.46,1401201,0.0,1.0
1990-08-15,24.88,25.12,23.88,24.0,608400,8.29333333333333,8.37333333333333,7.96,8.0,1825200,0.0,1.0
1990-08-16,24.12,24.75,23.5,24.75,231244,8.04,8.25,7.83333333333333,8.25,693732,0.0,1.0
1990-08-17,22.75,23.75,21.5,23.5,568667,7.58333333333333,7.91666666666667,7.16666666666667,7.83333333333333,1706001,0.0,1.0
1990-08-20,22.13,22.75,21.87,22.75,147778,7.37666666666667,7.58333333333333,7.29,7.58333333333333,443334,0.0,1.0
1990-08-21,21.38,21.75,21.12,21.63,223644,7.12666666666667,7.25,7.04,7.21,670932,0.0,1.0
1990-08-22,20.25,21.75,20.25,21.38,210667,6.75,7.25,6.75,7.12666666666667,632001,0.0,1.0
1990-08-23,19.25,20.38,18.75,19.75,536978,6.41666666666667,6.79333333333333,6.25,6.58333333333333,1610934,0.0,1.0
1990-08-24,21.0,21.75,19.38,19.75,391378,7.0,7.25,6.46,6.58333333333333,1174134,0.0,1.0
1990-08-27,22.5,23.37,21.63,21.63,188267,7.5,7.79,7.21,7.21,564801,0.0,1.0
1990-08-28,23.13,23.75,22.25,22.25,375467,7.71,7.91666666666667,7.41666666666667,7.41666666666667,1126401,0.0,1.0
1990-08-29,22.37,23.0,22.37,22.87,124800,7.45666666666667,7.66666666666667,7.45666666666667,7.62333333333333,374400,0.0,1.0
1990-08-30,21.38,22.75,21.38,22.5,294444,7.12666666666667,7.58333333333333,7.12666666666667,7.5,883332,0.0,1.0
1990-08-31,21.63,21.75,21.0,21.63,100044,7.21,7.25,7.0,7.21,300132,0.0,1.0
1990-09-04,22.37,22.63,21.38,21.38,106800,7.45666666666667,7.54333333333333,7.12666666666667,7.12666666666667,320400,0.0,1.0
1990-09-05,21.63,23.25,21.63,23.0,139200,7.21,7.75,7.21,7.66666666666667,417600,0.0,1.0
1990-09-06,21.38,21.63,21.0,21.5,103867,7.12666666666667,7.21,7.0,7.16666666666667,311601,0.0,1.0
1990-09-07,21.5,21.75,21.0,21.25,205378,7.16666666666667,7.25,7.0,7.08333333333333,616134,0.0,1.0
1990-09-10,21.38,22.0,21.38,21.87,219600,7.12666666666667,7.33333333333333,7.12666666666667,7.29,658800,0.0,1.0
1990-09-11,20.88,21.38,20.62,21.38,175867,6.96,7.12666666666667,6.87333333333333,7.12666666666667,527601,0.0,1.0
1990-09-12,20.38,20.88,19.5,20.88,313378,6.79333333333333,6.96,6.5,6.96,940134,0.0,1.0
1990-09-13,19.5,20.38,19.5,20.38,190044,6.5,6.79333333333333,6.5,6.79333333333333,570132,0.0,1.0
1990-09-14,19.88,19.88,19.12,19.5,110400,6.62666666666667,6.62666666666667,6.37333333333333,6.5,331200,0.0,1.0
1990-09-17,20.0,20.0,19.5,19.88,119778,6.66666666666667,6.66666666666667,6.5,6.62666666666667,359334,0.0,1.0
1990-09-18,20.38,20.5,20.0,20.12,64178,6.79333333333333,6.83333333333333,6.66666666666667,6.70666666666667,192534,0.0,1.0
1990-09-19,19.5,20.25,19.5,20.25,127244,6.5,6.75,6.5,6.75,381732,0.0,1.0
1990-09-20,18.5,19.0,18.37,19.0,150178,6.16666666666667,6.33333333333333,6.12333333333333,6.33333333333333,450534,0.0,1.0
1990-09-21,18.13,18.75,18.0,18.63,67867,6.04333333333333,6.25,6.0,6.21,203601,0.0,1.0
1990-09-24,17.5,17.63,16.62,17.63,52267,5.83333333333333,5.87666666666667,5.54,5.87666666666667,156801,0.0,1.0
1990-09-25,18.75,19.0,17.5,17.5,91644,6.25,6.33333333333333,5.83333333333333,5.83333333333333,274932,0.0,1.0
1990-09-26,18.0,19.12,17.75,18.63,88000,6.0,6.37333333333333,5.91666666666667,6.21,264000,0.0,1.0
1990-09-27,17.63,18.25,17.63,18.25,34267,5.87666666666667,6.08333333333333,5.87666666666667,6.08333333333333,102801,0.0,1.0
1990-09-28,17.5,17.75,17.25,17.5,119600,5.83333333333333,5.91666666666667,5.75,5.83333333333333,358800,0.0,1.0
1990-10-01,17.5,17.5,17.25,17.25,108178,5.83333333333333,5.83333333333333,5.75,5.75,324534,0.0,1.0
1990-10-02,16.38,17.5,15.5,17.5,276044,5.46,5.83333333333333,5.16666666666667,5.83333333333333,828132,0.0,1.0
1990-10-03,15.38,16.12,15.25,16.12,114000,5.12666666666667,5.37333333333333,5.08333333333333,5.37333333333333,342000,0.0,1.0
1990-10-04,15.75,15.88,14.5,15.38,163644,5.25,5.29333333333333,4.83333333333333,5.12666666666667,490932,0.0,1.0
1990-10-05,16.25,16.38,15.25,15.5,42844,5.41666666666667,5.46,5.08333333333333,5.16666666666667,128532,0.0,1.0
1990-10-08,16.0,16.25,15.62,16.25,50267,5.33333333333333,5.41666666666667,5.20666666666667,5.41666666666667,150801,0.0,1.0
1990-10-09,15.88,16.0,15.75,16.0,79778,5.29333333333333,5.33333333333333,5.25,5.33333333333333,239334,0.0,1.0
1990-10-10,14.13,15.75,13.25,15.75,192978,4.71,5.25,4.41666666666667,5.25,578934,0.0,1.0
1990-10-11,13.75,14.37,13.5,14.25,121200,4.58333333333333,4.79,4.5,4.75,363600,0.0,1.0
1990-10-12,14.75,14.75,14.0,14.0,57644,4.91666666666667,4.91666666666667,4.66666666666667,4.66666666666667,172932,0.0,1.0
1990-10-15,15.0,15.0,14.5,14.5,55778,5.0,5.0,4.83333333333333,4.83333333333333,167334,0.0,1.0
1990-10-16,15.75,16.25,14.88,14.88,156044,5.25,5.41666666666667,4.96,4.96,468132,0.0,1.0
1990-10-17,16.62,16.62,16.0,16.0,164044,5.54,5.54,5.33333333333333,5.33333333333333,492132,0.0,1.0
1990-10-18,18.63,18.63,16.62,16.62,229867,6.21,6.21,5.54,5.54,689601,0.0,1.0
1990-10-19,17.87,19.62,17.75,19.25,164044,5.95666666666667,6.54,5.91666666666667,6.41666666666667,492132,0.0,1.0
1990-10-22,18.63,18.75,17.87,17.87,78444,6.21,6.25,5.95666666666667,5.95666666666667,235332,0.0,1.0
1990-10-23,19.0,19.88,18.75,18.75,121200,6.33333333333333,6.62666666666667,6.25,6.25,363600,0.0,1.0
1990-10-24,18.63,18.87,18.25,18.87,46578,6.21,6.29,6.08333333333333,6.29,139734,0.0,1.0
1990-10-25,18.63,18.87,18.5,18.63,21378,6.21,6.29,6.16666666666667,6.21,64134,0.0,1.0
1990-10-26,17.37,18.63,17.25,18.63,54044,5.79,6.21,5.75,6.21,162132,0.0,1.0
1990-10-29,16.88,17.37,16.75,17.37,32400,5.62666666666667,5.79,5.58333333333333,5.79,97199.9999999999,0.0,1.0
1990-10-30,16.75,16.88,16.25,16.88,102267,5.58333333333333,5.62666666666667,5.41666666666667,5.62666666666667,306801,0.0,1.0
1990-10-31,16.25,16.75,15.88,16.75,46000,5.41666666666667,5.58333333333333,5.29333333333333,5.58333333333333,138000,0.0,1.0
1990-11-01,16.62,16.88,15.75,16.0,76400,5.54,5.62666666666667,5.25,5.33333333333333,229200,0.0,1.0
1990-11-02,18.0,18.0,16.38,16.38,83378,6.0,6.0,5.46,5.46,250134,0.0,1.0
1990-11-05,17.63,18.25,17.5,18.25,56800,5.87666666666667,6.08333333333333,5.83333333333333,6.08333333333333,170400,0.0,1.0
1990-11-06,18.0,18.5,17.87,17.87,154578,6.0,6.16666666666667,5.95666666666667,5.95666666666667,463734,0.0,1.0
1990-11-07,17.5,18.0,17.5,18.0,8400,5.83333333333333,6.0,5.83333333333333,6.0,25200,0.0,1.0
1990-11-08,17.0,17.5,17.0,17.37,20044,5.66666666666667,5.83333333333333,5.66666666666667,5.79,60132,0.0,1.0
1990-11-09,17.5,17.63,16.75,17.25,179867,5.83333333333333,5.87666666666667,5.58333333333333,5.75,539601,0.0,1.0
1990-11-12,18.63,19.0,17.75,17.75,200578,6.21,6.33333333333333,5.91666666666667,5.91666666666667,601734,0.0,1.0
1990-11-13,18.87,19.25,18.75,18.87,35200,6.29,6.41666666666667,6.25,6.29,105600,0.0,1.0
1990-11-14,19.75,20.25,19.0,19.0,115867,6.58333333333333,6.75,6.33333333333333,6.33333333333333,347601,0.0,1.0
1990-11-15,19.75,20.0,19.12,19.5,168978,6.58333333333333,6.66666666666667,6.37333333333333,6.5,506934,0.0,1.0
1990-11-16,19.12,20.0,19.12,20.0,42444,6.37333333333333,6.66666666666667,6.37333333333333,6.66666666666667,127332,0.0,1.0
1990-11-19,19.38,19.75,19.38,19.38,21067,6.46,6.58333333333333,6.46,6.46,63201,0.0,1.0
1990-11-20,18.87,19.38,18.75,19.12,123200,6.29,6.46,6.25,6.37333333333333,369600,0.0,1.0
1990-11-21,18.5,18.75,17.75,18.75,44400,6.16666666666667,6.25,5.91666666666667,6.25,133200,0.0,1.0
1990-11-23,18.37,18.5,18.37,18.5,33600,6.12333333333333,6.16666666666667,6.12333333333333,6.16666666666667,100800,0.0,1.0
1990-11-26,18.13,18.25,17.75,18.13,65067,6.04333333333333,6.08333333333333,5.91666666666667,6.04333333333333,195201,0.0,1.0
1990-11-27,19.5,19.75,18.75,19.25,228044,6.5,6.58333333333333,6.25,6.41666666666667,684132,0.0,1.0
1990-11-28,19.38,20.25,19.38,20.25,78667,6.46,6.75,6.46,6.75,236001,0.0,1.0
1990-11-29,19.12,19.75,19.12,19.5,37200,6.37333333333333,6.58333333333333,6.37333333333333,6.5,111600,0.0,1.0
1990-11-30,20.0,20.12,19.25,19.25,65378,6.66666666666667,6.70666666666667,6.41666666666667,6.41666666666667,196134,0.0,1.0
1990-12-03,22.0,22.0,20.38,20.38,149378,7.33333333333333,7.33333333333333,6.79333333333333,6.79333333333333,448134,0.0,1.0
1990-12-04,21.87,22.0,21.75,22.0,154044,7.29,7.33333333333333,7.25,7.33333333333333,462132,0.0,1.0
1990-12-05,22.87,22.87,22.0,22.13,502444,7.62333333333333,7.62333333333333,7.33333333333333,7.37666666666667,1507332,0.0,1.0
1990-12-06,23.13,24.75,23.13,24.0,333778,7.71,8.25,7.71,8.0,1001334,0.0,1.0
1990-12-07,22.63,23.13,22.63,23.0,151200,7.54333333333333,7.71,7.54333333333333,7.66666666666667,453600,0.0,1.0
1990-12-10,24.38,24.38,22.63,22.63,200800,8.12666666666667,8.12666666666667,7.54333333333333,7.54333333333333,602400,0.0,1.0
1990-12-11,23.75,24.38,23.5,24.38,134267,7.91666666666667,8.12666666666667,7.83333333333333,8.12666666666667,402801,0.0,1.0
1990-12-12,23.88,24.25,23.75,23.75,94178,7.96,8.08333333333333,7.91666666666667,7.91666666666667,282534,0.0,1.0
1990-12-13,23.88,24.0,23.5,23.62,74044,7.96,8.0,7.83333333333333,7.87333333333333,222132,0.0,1.0
1990-12-14,23.88,24.0,23.75,23.88,51778,7.96,8.0,7.91666666666667,7.96,155334,0.0,1.0
1990-12-17,23.5,24.0,23.25,23.5,128178,7.83333333333333,8.0,7.75,7.83333333333333,384534,0.0,1.0
1990-12-18,23.13,23.25,22.87,23.25,231867,7.71,7.75,7.62333333333333,7.75,695601,0.0,1.0
1990-12-19,23.88,24.0,23.37,23.5,102978,7.96,8.0,7.79,7.83333333333333,308934,0.0,1.0
1990-12-20,23.62,23.75,23.25,23.5,146800,7.87333333333333,7.91666666666667,7.75,7.83333333333333,440400,0.0,1.0
1990-12-21,23.75,23.88,23.5,23.88,39644,7.91666666666667,7.96,7.83333333333333,7.96,118932,0.0,1.0
1990-12-24,24.0,24.0,23.75,23.75,29378,8.0,8.0,7.91666666666667,7.91666666666667,88134,0.0,1.0
1990-12-26,24.0,24.25,23.75,23.88,60667,8.0,8.08333333333333,7.91666666666667,7.96,182001,0.0,1.0
1990-12-27,23.13,24.0,23.13,24.0,22178,7.71,8.0,7.71,8.0,66534,0.0,1.0
1990-12-28,23.62,24.0,23.25,23.25,68978,7.87333333333333,8.0,7.75,7.75,206934,0.0,1.0
1990-12-31,23.88,23.88,23.37,23.5,53600,7.96,7.96,7.79,7.83333333333333,160800,0.0,1.0
1991-01-02,24.5,25.38,23.62,24.0,135778,8.16666666666667,8.46,7.87333333333333,8.0,407334,0.0,1.0
1991-01-03,23.37,24.75,23.37,24.5,54578,7.79,8.25,7.79,8.16666666666667,163734,0.0,1.0
1991-01-04,23.37,23.5,23.0,23.37,101644,7.79,7.83333333333333,7.66666666666667,7.79,304932,0.0,1.0
1991-01-07,22.13,22.87,22.13,22.87,43378,7.37666666666667,7.62333333333333,7.37666666666667,7.62333333333333,130134,0.0,1.0
1991-01-08,22.37,22.75,22.0,22.25,48000,7.45666666666667,7.58333333333333,7.33333333333333,7.41666666666667,144000,0.0,1.0
1991-01-09,22.5,23.13,22.25,22.25,108044,7.5,7.71,7.41666666666667,7.41666666666667,324132,0.0,1.0
1991-01-10,23.5,23.5,22.5,22.5,63378,7.83333333333333,7.83333333333333,7.5,7.5,190134,0.0,1.0
1991-01-11,23.13,23.75,23.0,23.75,49600,7.71,7.91666666666667,7.66666666666667,7.91666666666667,148800,0.0,1.0
1991-01-14,21.87,22.63,21.0,22.63,118800,7.29,7.54333333333333,7.0,7.54333333333333,356400,0.0,1.0
1991-01-15,22.75,23.13,22.13,22.13,121867,7.58333333333333,7.71,7.37666666666667,7.37666666666667,365601,0.0,1.0
1991-01-16,24.12,24.38,22.87,22.87,236000,8.04,8.12666666666667,7.62333333333333,7.62333333333333,708000,0.0,1.0
1991-01-17,24.75,25.38,24.5,25.12,306400,8.25,8.46,8.16666666666667,8.37333333333333,919200,0.0,1.0
1991-01-18,24.88,25.12,24.38,24.88,146844,8.29333333333333,8.37333333333333,8.12666666666667,8.29333333333333,440532,0.0,1.0
1991-01-21,25.75,26.0,24.62,24.75,110400,8.58333333333333,8.66666666666667,8.20666666666667,8.25,331200,0.0,1.0
1991-01-22,26.13,26.5,25.0,25.25,176444,8.71,8.83333333333333,8.33333333333333,8.41666666666667,529332,0.0,1.0
1991-01-23,26.0,26.25,25.12,25.62,159600,8.66666666666667,8.75,8.37333333333333,8.54,478800,0.0,1.0
1991-01-24,26.63,27.25,25.88,26.0,274178,8.87666666666667,9.08333333333333,8.62666666666667,8.66666666666667,822534,0.0,1.0
1991-01-25,25.25,26.63,25.12,26.63,147067,8.41666666666667,8.87666666666667,8.37333333333333,8.87666666666667,441201,0.0,1.0
1991-01-28,24.75,25.75,24.5,25.5,184578,8.25,8.58333333333333,8.16666666666667,8.5,553734,0.0,1.0
1991-01-29,25.75,25.88,24.38,24.62,332267,8.58333333333333,8.62666666666667,8.12666666666667,8.20666666666667,996801,0.0,1.0
1991-01-30,26.87,27.37,25.25,25.88,559244,8.95666666666667,9.12333333333333,8.41666666666667,8.62666666666667,1677732,0.0,1.0
1991-01-31,25.88,27.0,25.5,26.75,412844,8.62666666666667,9.0,8.5,8.91666666666667,1238532,0.0,1.0
1991-02-01,25.5,26.5,25.38,26.5,135644,8.5,8.83333333333333,8.46,8.83333333333333,406932,0.0,1.0
1991-02-04,26.5,26.63,25.38,25.5,258844,8.83333333333333,8.87666666666667,8.46,8.5,776532,0.0,1.0
1991-02-05,27.0,27.13,26.5,26.75,210267,9.0,9.04333333333333,8.83333333333333,8.91666666666667,630801,0.0,1.0
1991-02-06,29.62,29.75,26.5,26.75,848044,9.87333333333333,9.91666666666667,8.83333333333333,8.91666666666667,2544132,0.0,1.0
1991-02-07,29.38,30.5,29.25,29.62,477600,9.79333333333333,10.1666666666667,9.75,9.87333333333333,1432800,0.0,1.0
1991-02-08,28.25,29.25,28.25,29.25,153778,9.41666666666667,9.75,9.41666666666667,9.75,461334,0.0,1.0
1991-02-11,29.88,29.88,28.62,28.75,419378,9.96,9.96,9.54,9.58333333333333,1258134,0.0,1.0
1991-02-12,30.5,30.87,29.25,29.5,484044,10.1666666666667,10.29,9.75,9.83333333333333,1452132,0.0,1.0
1991-02-13,30.75,31.5,30.5,30.87,298044,10.25,10.5,10.1666666666667,10.29,894132,0.0,1.0
1991-02-14,30.0,31.5,30.0,31.25,278978,10.0,10.5,10.0,10.4166666666667,836934,0.0,1.0
1991-02-15,30.0,30.5,29.75,30.0,157867,10.0,10.1666666666667,9.91666666666667,10.0,473601,0.0,1.0
1991-02-19,30.5,30.75,29.62,29.75,197378,10.1666666666667,10.25,9.87333333333333,9.91666666666667,592133.999999998,0.0,1.0
1991-02-20,29.75,30.25,29.62,30.25,86578,9.91666666666667,10.0833333333333,9.87333333333333,10.0833333333333,259734,0.0,1.0
1991-02-21,29.5,29.88,29.38,29.75,142667,9.83333333333333,9.96,9.79333333333333,9.91666666666667,428001,0.0,1.0
1991-02-22,30.0,30.87,29.5,29.5,336178,10.0,10.29,9.83333333333333,9.83333333333333,1008534,0.0,1.0
1991-02-25,30.0,30.75,30.0,30.5,350978,10.0,10.25,10.0,10.1666666666667,1052934,0.0,1.0
1991-02-26,29.75,29.75,29.0,29.0,204844,9.91666666666667,9.91666666666667,9.66666666666667,9.66666666666667,614532,0.0,1.0
1991-02-27,29.75,30.25,29.5,29.88,181644,9.91666666666667,10.0833333333333,9.83333333333333,9.96,544932,0.0,1.0
1991-02-28,29.5,30.0,29.5,30.0,246800,9.83333333333333,10.0,9.83333333333333,10.0,740400,0.0,1.0
1991-03-01,30.0,30.0,28.75,29.25,242800,10.0,10.0,9.58333333333333,9.75,728400,0.0,1.0
1991-03-04,32.0,32.0,29.25,29.75,622267,10.6666666666667,10.6666666666667,9.75,9.91666666666667,1866800.99999999,0.0,1.0
1991-03-05,32.88,33.75,31.75,32.0,393778,10.96,11.25,10.5833333333333,10.6666666666667,1181334,0.0,1.0
1991-03-06,32.25,33.5,32.25,33.0,121867,10.75,11.1666666666667,10.75,11.0,365601,0.0,1.0
1991-03-07,34.0,34.38,32.13,32.37,181467,11.3333333333333,11.46,10.71,10.79,544401.000000002,0.0,1.0
1991-03-08,33.88,34.62,33.62,34.0,152800,11.2933333333333,11.54,11.2066666666667,11.3333333333333,458400.000000001,0.0,1.0
1991-03-11,33.5,33.88,33.25,33.88,91067,11.1666666666667,11.2933333333333,11.0833333333333,11.2933333333333,273200.999999999,0.0,1.0
1991-03-12,31.5,33.38,31.5,33.38,147244,10.5,11.1266666666667,10.5,11.1266666666667,441732,0.0,1.0
1991-03-13,31.75,32.0,31.0,31.25,243600,10.5833333333333,10.6666666666667,10.3333333333333,10.4166666666667,730800.000000002,0.0,1.0
1991-03-14,32.37,33.0,32.25,32.25,179867,10.79,11.0,10.75,10.75,539601,0.0,1.0
1991-03-15,31.75,32.75,31.75,32.75,252844,10.5833333333333,10.9166666666667,10.5833333333333,10.9166666666667,758532.000000002,0.0,1.0
1991-03-18,31.0,31.75,30.87,31.75,98667,10.3333333333333,10.5833333333333,10.29,10.5833333333333,296001.000000001,0.0,1.0
1991-03-19,30.63,30.75,29.62,30.75,186044,10.21,10.25,9.87333333333333,10.25,558132,0.0,1.0
1991-03-20,30.38,30.87,30.25,30.38,76178,10.1266666666667,10.29,10.0833333333333,10.1266666666667,228533.999999999,0.0,1.0
1991-03-21,30.0,31.37,29.75,30.5,320000,10.0,10.4566666666667,9.91666666666667,10.1666666666667,960000,0.0,1.0
1991-03-22,29.5,30.0,29.5,30.0,98267,9.83333333333333,10.0,9.83333333333333,10.0,294801,0.0,1.0
1991-03-25,28.5,29.75,27.75,29.5,342667,9.5,9.91666666666667,9.25,9.83333333333333,1028001,0.0,1.0
1991-03-26,29.88,30.0,28.25,28.25,278400,9.96,10.0,9.41666666666667,9.41666666666667,835200,0.0,1.0
1991-03-27,30.75,31.37,30.5,30.87,181067,10.25,10.4566666666667,10.1666666666667,10.29,543201,0.0,1.0
1991-03-28,30.63,30.87,30.5,30.87,97067,10.21,10.29,10.1666666666667,10.29,291201,0.0,1.0
1991-04-01,30.87,30.87,30.0,30.75,205200,10.29,10.29,10.0,10.25,615600,0.0,1.0
1991-04-02,31.37,31.5,30.5,30.87,333644,10.4566666666667,10.5,10.1666666666667,10.29,1000932,0.0,1.0
1991-04-03,31.87,32.25,31.63,31.63,118667,10.6233333333333,10.75,10.5433333333333,10.5433333333333,356001.000000001,0.0,1.0
1991-04-04,26.5,27.25,25.5,26.5,2797000,8.83333333333333,9.08333333333333,8.5,8.83333333333333,8391000,0.0,1.0
1991-04-05,26.37,27.0,26.25,26.87,767378,8.79,9.0,8.75,8.95666666666667,2302134,0.0,1.0
1991-04-08,26.0,26.63,25.88,26.25,319600,8.66666666666667,8.87666666666667,8.62666666666667,8.75,958800,0.0,1.0
1991-04-09,25.38,25.75,25.38,25.75,324578,8.46,8.58333333333333,8.46,8.58333333333333,973734,0.0,1.0
1991-04-10,26.13,26.63,25.38,25.38,310444,8.71,8.87666666666667,8.46,8.46,931332,0.0,1.0
1991-04-11,27.0,27.0,26.37,26.37,233467,9.0,9.0,8.79,8.79,700401,0.0,1.0
1991-04-12,28.5,28.62,27.63,28.0,181600,9.5,9.54,9.21,9.33333333333333,544800,0.0,1.0
1991-04-15,27.25,28.88,27.25,28.88,243778,9.08333333333333,9.62666666666667,9.08333333333333,9.62666666666667,731334,0.0,1.0
1991-04-16,27.0,27.37,26.75,27.0,113200,9.0,9.12333333333333,8.91666666666667,9.0,339600,0.0,1.0
1991-04-17,28.75,28.75,27.13,27.13,165378,9.58333333333333,9.58333333333333,9.04333333333333,9.04333333333333,496134,0.0,1.0
1991-04-18,27.87,28.38,27.75,28.38,59467,9.29,9.46,9.25,9.46,178401,0.0,1.0
1991-04-19,28.12,28.12,27.37,27.63,57244,9.37333333333333,9.37333333333333,9.12333333333333,9.21,171732,0.0,1.0
1991-04-22,26.75,27.75,26.5,27.75,214044,8.91666666666667,9.25,8.83333333333333,9.25,642132,0.0,1.0
1991-04-23,26.5,27.0,26.13,26.63,133467,8.83333333333333,9.0,8.71,8.87666666666667,400401,0.0,1.0
1991-04-24,25.25,26.5,25.12,26.5,238978,8.41666666666667,8.83333333333333,8.37333333333333,8.83333333333333,716934,0.0,1.0
1991-04-25,25.0,25.25,24.38,25.12,124267,8.33333333333333,8.41666666666667,8.12666666666667,8.37333333333333,372801,0.0,1.0
1991-04-26,26.0,26.37,24.62,25.0,158044,8.66666666666667,8.79,8.20666666666667,8.33333333333333,474132,0.0,1.0
1991-04-29,25.38,26.0,25.25,26.0,156667,8.46,8.66666666666667,8.41666666666667,8.66666666666667,470001,0.0,1.0
1991-04-30,24.88,25.5,24.12,25.25,311867,8.29333333333333,8.5,8.04,8.41666666666667,935601,0.0,1.0
1991-05-01,24.62,25.0,24.38,24.62,131378,8.20666666666667,8.33333333333333,8.12666666666667,8.20666666666667,394134,0.0,1.0
1991-05-02,25.0,25.0,24.75,24.88,154178,8.33333333333333,8.33333333333333,8.25,8.29333333333333,462534,0.0,1.0
1991-05-03,25.12,25.25,25.0,25.0,116000,8.37333333333333,8.41666666666667,8.33333333333333,8.33333333333333,348000,0.0,1.0
1991-05-06,24.88,25.12,24.5,25.0,160400,8.29333333333333,8.37333333333333,8.16666666666667,8.33333333333333,481200,0.0,1.0
1991-05-07,24.38,24.88,24.38,24.75,198400,8.12666666666667,8.29333333333333,8.12666666666667,8.25,595200,0.0,1.0
1991-05-08,25.25,25.25,24.12,24.38,150444,8.41666666666667,8.41666666666667,8.04,8.12666666666667,451332,0.0,1.0
1991-05-09,25.5,25.88,25.38,25.5,44044,8.5,8.62666666666667,8.46,8.5,132132,0.0,1.0
1991-05-10,24.75,25.75,24.75,25.75,101778,8.25,8.58333333333333,8.25,8.58333333333333,305334,0.0,1.0
1991-05-13,24.88,24.88,24.62,24.75,63067,8.29333333333333,8.29333333333333,8.20666666666667,8.25,189201,0.0,1.0
1991-05-14,24.62,25.0,24.25,24.75,127200,8.20666666666667,8.33333333333333,8.08333333333333,8.25,381600,0.0,1.0
1991-05-15,22.75,24.0,22.37,23.75,281867,7.58333333333333,8.0,7.45666666666667,7.91666666666667,845601,0.0,1.0
1991-05-16,22.13,23.25,22.13,22.87,202267,7.37666666666667,7.75,7.37666666666667,7.62333333333333,606801,0.0,1.0
1991-05-17,21.25,21.87,21.12,21.87,101467,7.08333333333333,7.29,7.04,7.29,304401,0.0,1.0
1991-05-20,21.0,21.75,21.0,21.25,231067,7.0,7.25,7.0,7.08333333333333,693201,0.0,1.0
1991-05-21,21.38,21.63,20.38,21.12,439778,7.12666666666667,7.21,6.79333333333333,7.04,1319334,0.0,1.0
1991-05-22,21.25,21.87,21.0,21.75,183200,7.08333333333333,7.29,7.0,7.25,549600,0.0,1.0
1991-05-23,21.25,21.38,20.75,21.12,180444,7.08333333333333,7.12666666666667,6.91666666666667,7.04,541332,0.0,1.0
1991-05-24,21.87,22.0,21.0,21.0,138978,7.29,7.33333333333333,7.0,7.0,416934,0.0,1.0
1991-05-28,23.37,23.5,22.13,22.13,167778,7.79,7.83333333333333,7.37666666666667,7.37666666666667,503334,0.0,1.0
1991-05-29,24.0,24.38,23.5,24.0,131600,8.0,8.12666666666667,7.83333333333333,8.0,394800,0.0,1.0
1991-05-30,23.75,24.0,23.75,24.0,102800,7.91666666666667,8.0,7.91666666666667,8.0,308400,0.0,1.0
1991-05-31,23.37,24.0,23.25,23.62,74178,7.79,8.0,7.75,7.87333333333333,222534,0.0,1.0
1991-06-03,22.87,23.75,22.75,23.13,134267,7.62333333333333,7.91666666666667,7.58333333333333,7.71,402801,0.0,1.0
1991-06-04,22.13,22.63,22.0,22.63,284578,7.37666666666667,7.54333333333333,7.33333333333333,7.54333333333333,853734,0.0,1.0
1991-06-05,21.75,22.37,21.75,22.37,213378,7.25,7.45666666666667,7.25,7.45666666666667,640134,0.0,1.0
1991-06-06,21.75,22.0,21.75,21.87,85067,7.25,7.33333333333333,7.25,7.29,255201,0.0,1.0
1991-06-07,21.12,21.75,21.12,21.75,69467,7.04,7.25,7.04,7.25,208401,0.0,1.0
1991-06-10,20.75,21.25,20.62,21.12,164444,6.91666666666667,7.08333333333333,6.87333333333333,7.04,493332,0.0,1.0
1991-06-11,20.25,20.62,20.0,20.62,188400,6.75,6.87333333333333,6.66666666666667,6.87333333333333,565200,0.0,1.0
1991-06-12,19.88,19.88,19.5,19.88,329200,6.62666666666667,6.62666666666667,6.5,6.62666666666667,987600,0.0,1.0
1991-06-13,20.5,20.5,19.88,19.88,179867,6.83333333333333,6.83333333333333,6.62666666666667,6.62666666666667,539601,0.0,1.0
1991-06-14,21.12,21.25,20.75,20.75,84844,7.04,7.08333333333333,6.91666666666667,6.91666666666667,254532,0.0,1.0
1991-06-17,20.62,21.38,20.38,21.25,195378,6.87333333333333,7.12666666666667,6.79333333333333,7.08333333333333,586134,0.0,1.0
1991-06-18,19.12,20.62,18.63,20.62,311600,6.37333333333333,6.87333333333333,6.21,6.87333333333333,934800,0.0,1.0
1991-06-19,18.63,19.0,18.5,18.87,98667,6.21,6.33333333333333,6.16666666666667,6.29,296001,0.0,1.0
1991-06-20,19.5,20.0,18.0,18.5,204667,6.5,6.66666666666667,6.0,6.16666666666667,614001,0.0,1.0
1991-06-21,18.75,19.5,18.75,19.5,103067,6.25,6.5,6.25,6.5,309201,0.0,1.0
1991-06-24,18.37,18.75,18.13,18.75,136800,6.12333333333333,6.25,6.04333333333333,6.25,410400,0.0,1.0
1991-06-25,18.13,18.5,18.0,18.38,285600,6.04333333333333,6.16666666666667,6.0,6.12666666666667,856800,0.0,1.0
1991-06-26,18.13,18.5,18.0,18.38,147700,6.04333333333333,6.16666666666667,6.0,6.12666666666667,443100,0.0,1.0
1991-06-27,17.75,18.25,17.5,18.13,131778,5.91666666666667,6.08333333333333,5.83333333333333,6.04333333333333,395334,0.0,1.0
1991-06-28,17.75,18.0,17.63,17.63,76400,5.91666666666667,6.0,5.87666666666667,5.87666666666667,229200,0.0,1.0
1991-07-01,17.87,18.13,17.87,18.0,229644,5.95666666666667,6.04333333333333,5.95666666666667,6.0,688932,0.0,1.0
1991-07-02,17.37,17.63,17.37,17.63,68267,5.79,5.87666666666667,5.79,5.87666666666667,204801,0.0,1.0
1991-07-03,16.25,16.5,16.0,16.0,742800,5.41666666666667,5.5,5.33333333333333,5.33333333333333,2228400,0.0,1.0
1991-07-05,16.25,16.5,16.12,16.25,47778,5.41666666666667,5.5,5.37333333333333,5.41666666666667,143334,0.0,1.0
1991-07-08,17.5,17.5,16.0,16.38,560444,5.83333333333333,5.83333333333333,5.33333333333333,5.46,1681332,0.0,1.0
1991-07-09,18.63,18.87,17.87,18.0,290400,6.21,6.29,5.95666666666667,6.0,871200,0.0,1.0
1991-07-10,15.0,15.88,14.5,15.5,2323300,5.0,5.29333333333333,4.83333333333333,5.16666666666667,6969900,0.0,1.0
1991-07-11,15.88,16.0,15.12,15.5,548178,5.29333333333333,5.33333333333333,5.04,5.16666666666667,1644534,0.0,1.0
1991-07-12,16.0,16.25,15.88,16.0,850000,5.33333333333333,5.41666666666667,5.29333333333333,5.33333333333333,2550000,0.0,1.0
1991-07-15,16.0,16.25,15.88,16.0,206100,5.33333333333333,5.41666666666667,5.29333333333333,5.33333333333333,618300,0.0,1.0
1991-07-16,14.88,16.0,14.75,16.0,432578,4.96,5.33333333333333,4.91666666666667,5.33333333333333,1297734,0.0,1.0
1991-07-17,15.62,15.88,14.75,14.75,238444,5.20666666666667,5.29333333333333,4.91666666666667,4.91666666666667,715332,0.0,1.0
1991-07-18,15.75,16.0,15.5,15.62,279244,5.25,5.33333333333333,5.16666666666667,5.20666666666667,837732,0.0,1.0
1991-07-19,16.38,17.0,16.12,16.12,315067,5.46,5.66666666666667,5.37333333333333,5.37333333333333,945201,0.0,1.0
1991-07-22,16.5,16.62,16.38,16.38,42178,5.5,5.54,5.46,5.46,126534,0.0,1.0
1991-07-23,15.62,16.75,15.62,16.5,209778,5.20666666666667,5.58333333333333,5.20666666666667,5.5,629334,0.0,1.0
1991-07-24,15.75,15.75,15.5,15.75,204844,5.25,5.25,5.16666666666667,5.25,614532,0.0,1.0
1991-07-25,15.88,16.0,15.5,15.88,21467,5.29333333333333,5.33333333333333,5.16666666666667,5.29333333333333,64401,0.0,1.0
1991-07-26,15.75,16.0,15.5,15.88,132178,5.25,5.33333333333333,5.16666666666667,5.29333333333333,396534,0.0,1.0
1991-07-29,15.62,15.88,15.62,15.75,61644,5.20666666666667,5.29333333333333,5.20666666666667,5.25,184932,0.0,1.0
1991-07-30,15.5,15.88,15.38,15.88,206400,5.16666666666667,5.29333333333333,5.12666666666667,5.29333333333333,619200,0.0,1.0
1991-07-31,15.75,15.88,15.25,15.38,100400,5.25,5.29333333333333,5.08333333333333,5.12666666666667,301200,0.0,1.0
1991-08-01,16.0,16.25,15.75,15.75,450578,5.33333333333333,5.41666666666667,5.25,5.25,1351734,0.0,1.0
1991-08-02,16.5,16.75,16.12,16.38,525467,5.5,5.58333333333333,5.37333333333333,5.46,1576401,0.0,1.0
1991-08-05,17.0,17.25,16.62,16.62,312400,5.66666666666667,5.75,5.54,5.54,937199.999999999,0.0,1.0
1991-08-06,17.87,17.87,17.13,17.25,406178,5.95666666666667,5.95666666666667,5.71,5.75,1218534,0.0,1.0
1991-08-07,17.75,18.13,17.0,18.13,416978,5.91666666666667,6.04333333333333,5.66666666666667,6.04333333333333,1250934,0.0,1.0
1991-08-08,18.25,18.25,17.25,17.5,137644,6.08333333333333,6.08333333333333,5.75,5.83333333333333,412932,0.0,1.0
1991-08-09,18.5,18.5,17.75,18.0,317244,6.16666666666667,6.16666666666667,5.91666666666667,6.0,951732,0.0,1.0
1991-08-12,18.25,18.63,17.63,18.63,259378,6.08333333333333,6.21,5.87666666666667,6.21,778134,0.0,1.0
1991-08-13,18.75,19.0,18.25,18.37,215067,6.25,6.33333333333333,6.08333333333333,6.12333333333333,645201,0.0,1.0
1991-08-14,18.37,18.75,18.13,18.63,322978,6.12333333333333,6.25,6.04333333333333,6.21,968934.000000001,0.0,1.0
1991-08-15,18.0,18.37,17.87,18.13,134400,6.0,6.12333333333333,5.95666666666667,6.04333333333333,403200,0.0,1.0
1991-08-16,17.87,18.13,17.75,17.75,208267,5.95666666666667,6.04333333333333,5.91666666666667,5.91666666666667,624801,0.0,1.0
1991-08-19,16.75,17.0,16.0,16.38,222978,5.58333333333333,5.66666666666667,5.33333333333333,5.46,668934,0.0,1.0
1991-08-20,17.37,17.5,16.88,16.88,176667,5.79,5.83333333333333,5.62666666666667,5.62666666666667,530001,0.0,1.0
1991-08-21,18.63,18.63,17.87,17.87,194400,6.21,6.21,5.95666666666667,5.95666666666667,583200,0.0,1.0
1991-08-22,19.5,19.88,19.25,19.25,366800,6.5,6.62666666666667,6.41666666666667,6.41666666666667,1100400,0.0,1.0
1991-08-23,19.38,19.62,18.5,19.25,423378,6.46,6.54,6.16666666666667,6.41666666666667,1270134,0.0,1.0
1991-08-26,19.0,19.38,18.63,19.38,136444,6.33333333333333,6.46,6.21,6.46,409332,0.0,1.0
1991-08-27,18.75,19.0,18.63,18.75,93644,6.25,6.33333333333333,6.21,6.25,280932,0.0,1.0
1991-08-28,19.62,19.62,18.87,18.87,84400,6.54,6.54,6.29,6.29,253200,0.0,1.0
1991-08-29,19.62,19.88,19.38,19.38,97467,6.54,6.62666666666667,6.46,6.46,292401,0.0,1.0
1991-08-30,19.5,19.5,19.25,19.25,32044,6.5,6.5,6.41666666666667,6.41666666666667,96132,0.0,1.0
1991-09-03,19.0,19.75,19.0,19.12,42667,6.33333333333333,6.58333333333333,6.33333333333333,6.37333333333333,128001,0.0,1.0
1991-09-04,19.88,20.0,18.75,18.75,206667,6.62666666666667,6.66666666666667,6.25,6.25,620001,0.0,1.0
1991-09-05,19.88,20.38,19.75,19.88,221067,6.62666666666667,6.79333333333333,6.58333333333333,6.62666666666667,663201,0.0,1.0
1991-09-06,20.25,20.62,19.75,19.75,306178,6.75,6.87333333333333,6.58333333333333,6.58333333333333,918534,0.0,1.0
1991-09-09,20.25,20.25,20.0,20.25,159600,6.75,6.75,6.66666666666667,6.75,478800,0.0,1.0
1991-09-10,19.38,20.0,19.0,20.0,115867,6.46,6.66666666666667,6.33333333333333,6.66666666666667,347601,0.0,1.0
1991-09-11,19.0,19.38,18.87,19.38,32978,6.33333333333333,6.46,6.29,6.46,98934,0.0,1.0
1991-09-12,18.75,19.25,18.75,19.25,110667,6.25,6.41666666666667,6.25,6.41666666666667,332001,0.0,1.0
1991-09-13,18.5,19.0,18.5,19.0,67244,6.16666666666667,6.33333333333333,6.16666666666667,6.33333333333333,201732,0.0,1.0
1991-09-16,18.37,18.5,18.25,18.37,51067,6.12333333333333,6.16666666666667,6.08333333333333,6.12333333333333,153201,0.0,1.0
1991-09-17,17.13,18.5,17.13,18.25,456667,5.71,6.16666666666667,5.71,6.08333333333333,1370001,0.0,1.0
1991-09-18,17.5,17.5,17.0,17.13,96578,5.83333333333333,5.83333333333333,5.66666666666667,5.71,289734,0.0,1.0
1991-09-19,18.0,18.0,17.37,17.37,61644,6.0,6.0,5.79,5.79,184932,0.0,1.0
1991-09-20,18.5,18.75,18.0,18.0,81467,6.16666666666667,6.25,6.0,6.0,244401,0.0,1.0
1991-09-23,19.38,19.38,18.75,18.75,31867,6.46,6.46,6.25,6.25,95601,0.0,1.0
1991-09-24,19.25,19.38,19.12,19.25,94044,6.41666666666667,6.46,6.37333333333333,6.41666666666667,282132,0.0,1.0
1991-09-25,18.87,19.0,18.63,19.0,60978,6.29,6.33333333333333,6.21,6.33333333333333,182934,0.0,1.0
1991-09-26,19.0,19.0,18.5,18.87,76978,6.33333333333333,6.33333333333333,6.16666666666667,6.29,230934,0.0,1.0
1991-09-27,18.37,18.87,18.37,18.75,26178,6.12333333333333,6.29,6.12333333333333,6.25,78534,0.0,1.0
1991-09-30,17.87,18.37,17.87,18.37,24044,5.95666666666667,6.12333333333333,5.95666666666667,6.12333333333333,72132,0.0,1.0
1991-10-01,17.75,18.0,17.75,17.87,32178,5.91666666666667,6.0,5.91666666666667,5.95666666666667,96534,0.0,1.0
1991-10-02,17.37,17.75,17.25,17.63,94667,5.79,5.91666666666667,5.75,5.87666666666667,284001,0.0,1.0
1991-10-03,17.0,17.75,16.88,17.75,864978,5.66666666666667,5.91666666666667,5.62666666666667,5.91666666666667,2594934,0.0,1.0
1991-10-04,16.62,17.13,16.25,17.13,468000,5.54,5.71,5.41666666666667,5.71,1404000,0.0,1.0
1991-10-07,16.5,16.62,16.5,16.5,278000,5.5,5.54,5.5,5.5,834000,0.0,1.0
1991-10-08,17.37,17.37,16.62,16.62,618578,5.79,5.79,5.54,5.54,1855734,0.0,1.0
1991-10-09,17.75,17.87,17.5,17.5,364844,5.91666666666667,5.95666666666667,5.83333333333333,5.83333333333333,1094532,0.0,1.0
1991-10-10,17.63,17.87,17.5,17.75,299378,5.87666666666667,5.95666666666667,5.83333333333333,5.91666666666667,898133.999999999,0.0,1.0
1991-10-11,17.5,17.63,17.37,17.63,97600,5.83333333333333,5.87666666666667,5.79,5.87666666666667,292800,0.0,1.0
1991-10-14,17.5,17.5,17.37,17.5,306000,5.83333333333333,5.83333333333333,5.79,5.83333333333333,918000,0.0,1.0
1991-10-15,18.37,18.5,17.5,17.5,553244,6.12333333333333,6.16666666666667,5.83333333333333,5.83333333333333,1659732,0.0,1.0
1991-10-16,19.62,19.75,18.5,18.5,601067,6.54,6.58333333333333,6.16666666666667,6.16666666666667,1803201,0.0,1.0
1991-10-17,20.75,21.5,19.25,19.38,484267,6.91666666666667,7.16666666666667,6.41666666666667,6.46,1452801,0.0,1.0
1991-10-18,20.88,21.12,20.0,20.5,397067,6.96,7.04,6.66666666666667,6.83333333333333,1191201,0.0,1.0
1991-10-21,21.12,21.25,20.75,20.88,140444,7.04,7.08333333333333,6.91666666666667,6.96,421332,0.0,1.0
1991-10-22,21.5,21.75,21.0,21.0,322400,7.16666666666667,7.25,7.0,7.0,967200,0.0,1.0
1991-10-23,21.5,21.63,21.38,21.63,99644,7.16666666666667,7.21,7.12666666666667,7.21,298932,0.0,1.0
1991-10-24,20.62,21.25,20.25,21.25,158444,6.87333333333333,7.08333333333333,6.75,7.08333333333333,475332,0.0,1.0
1991-10-25,20.5,20.5,20.25,20.5,83067,6.83333333333333,6.83333333333333,6.75,6.83333333333333,249201,0.0,1.0
1991-10-28,20.12,20.38,19.88,20.25,90800,6.70666666666667,6.79333333333333,6.62666666666667,6.75,272400,0.0,1.0
1991-10-29,20.38,20.38,19.88,20.0,140667,6.79333333333333,6.79333333333333,6.62666666666667,6.66666666666667,422001,0.0,1.0
1991-10-30,20.75,21.0,20.62,20.62,124844,6.91666666666667,7.0,6.87333333333333,6.87333333333333,374532,0.0,1.0
1991-10-31,22.87,23.0,21.12,21.25,491778,7.62333333333333,7.66666666666667,7.04,7.08333333333333,1475334,0.0,1.0
1991-11-01,23.75,23.88,23.37,23.5,393778,7.91666666666667,7.96,7.79,7.83333333333333,1181334,0.0,1.0
1991-11-04,22.87,23.75,22.87,23.75,389200,7.62333333333333,7.91666666666667,7.62333333333333,7.91666666666667,1167600,0.0,1.0
1991-11-05,22.37,22.87,22.37,22.75,118178,7.45666666666667,7.62333333333333,7.45666666666667,7.58333333333333,354534,0.0,1.0
1991-11-06,21.87,22.5,21.75,22.37,129778,7.29,7.5,7.25,7.45666666666667,389334,0.0,1.0
1991-11-07,22.25,22.63,21.75,21.87,110578,7.41666666666667,7.54333333333333,7.25,7.29,331734,0.0,1.0
1991-11-08,22.37,22.37,22.0,22.0,89067,7.45666666666667,7.45666666666667,7.33333333333333,7.33333333333333,267201,0.0,1.0
1991-11-11,22.0,22.25,22.0,22.25,13244,7.33333333333333,7.41666666666667,7.33333333333333,7.41666666666667,39732,0.0,1.0
1991-11-12,22.25,22.25,21.63,22.13,123200,7.41666666666667,7.41666666666667,7.21,7.37666666666667,369600,0.0,1.0
1991-11-13,23.13,23.13,22.13,22.13,273867,7.71,7.71,7.37666666666667,7.37666666666667,821601,0.0,1.0
1991-11-14,22.87,23.37,22.87,23.37,172800,7.62333333333333,7.79,7.62333333333333,7.79,518400,0.0,1.0
1991-11-15,22.0,22.75,22.0,22.75,65200,7.33333333333333,7.58333333333333,7.33333333333333,7.58333333333333,195600,0.0,1.0
1991-11-18,21.0,22.13,21.0,22.0,305000,7.0,7.37666666666667,7.0,7.33333333333333,915000,0.0,1.0
1991-11-19,21.5,21.75,21.25,21.63,184900,7.16666666666667,7.25,7.08333333333333,7.21,554700,0.0,1.0
1991-11-20,21.5,21.63,21.12,21.38,114578,7.16666666666667,7.21,7.04,7.12666666666667,343734,0.0,1.0
1991-11-21,22.13,22.13,21.25,21.25,335244,7.37666666666667,7.37666666666667,7.08333333333333,7.08333333333333,1005732,0.0,1.0
1991-11-22,21.5,22.0,21.5,21.87,37467,7.16666666666667,7.33333333333333,7.16666666666667,7.29,112401,0.0,1.0
1991-11-25,20.38,21.12,20.25,21.12,206844,6.79333333333333,7.04,6.75,7.04,620532,0.0,1.0
1991-11-26,20.0,20.75,19.62,20.75,134667,6.66666666666667,6.91666666666667,6.54,6.91666666666667,404001,0.0,1.0
1991-11-27,20.38,20.38,20.12,20.12,128844,6.79333333333333,6.79333333333333,6.70666666666667,6.70666666666667,386532,0.0,1.0
1991-11-29,20.38,20.5,20.25,20.38,44178,6.79333333333333,6.83333333333333,6.75,6.79333333333333,132534,0.0,1.0
1991-12-02,21.0,21.0,20.0,20.38,168044,7.0,7.0,6.66666666666667,6.79333333333333,504132,0.0,1.0
1991-12-03,20.75,20.88,20.75,20.88,60267,6.91666666666667,6.96,6.91666666666667,6.96,180801,0.0,1.0
1991-12-04,21.5,21.5,20.75,20.88,91467,7.16666666666667,7.16666666666667,6.91666666666667,6.96,274401,0.0,1.0
1991-12-05,21.25,21.38,21.0,21.25,64578,7.08333333333333,7.12666666666667,7.0,7.08333333333333,193734,0.0,1.0
1991-12-06,21.25,21.38,20.62,21.12,122044,7.08333333333333,7.12666666666667,6.87333333333333,7.04,366132,0.0,1.0
1991-12-09,20.5,21.25,20.5,21.25,95600,6.83333333333333,7.08333333333333,6.83333333333333,7.08333333333333,286800,0.0,1.0
1991-12-10,19.88,20.62,19.88,20.62,91378,6.62666666666667,6.87333333333333,6.62666666666667,6.87333333333333,274134,0.0,1.0
1991-12-11,19.88,20.38,19.75,20.12,84044,6.62666666666667,6.79333333333333,6.58333333333333,6.70666666666667,252132,0.0,1.0
1991-12-12,20.0,20.12,19.88,19.88,174267,6.66666666666667,6.70666666666667,6.62666666666667,6.62666666666667,522801,0.0,1.0
1991-12-13,20.62,20.88,20.25,20.25,128000,6.87333333333333,6.96,6.75,6.75,384000,0.0,1.0
1991-12-16,20.75,20.88,20.5,20.5,90667,6.91666666666667,6.96,6.83333333333333,6.83333333333333,272001,0.0,1.0
1991-12-17,20.88,21.25,20.75,20.75,147067,6.96,7.08333333333333,6.91666666666667,6.91666666666667,441201,0.0,1.0
1991-12-18,21.38,21.5,20.5,21.0,136178,7.12666666666667,7.16666666666667,6.83333333333333,7.0,408534,0.0,1.0
1991-12-19,22.0,22.5,21.25,21.25,243600,7.33333333333333,7.5,7.08333333333333,7.08333333333333,730800,0.0,1.0
1991-12-20,22.75,22.87,22.25,22.37,112444,7.58333333333333,7.62333333333333,7.41666666666667,7.45666666666667,337332,0.0,1.0
1991-12-23,23.25,23.25,22.75,22.75,323200,7.75,7.75,7.58333333333333,7.58333333333333,969600,0.0,1.0
1991-12-24,23.5,23.88,23.37,23.5,274578,7.83333333333333,7.96,7.79,7.83333333333333,823734,0.0,1.0
1991-12-26,23.75,23.75,23.37,23.62,44444,7.91666666666667,7.91666666666667,7.79,7.87333333333333,133332,0.0,1.0
1991-12-27,23.88,23.88,23.13,23.5,112844,7.96,7.96,7.71,7.83333333333333,338532,0.0,1.0
1991-12-30,25.12,25.25,23.75,23.75,191644,8.37333333333333,8.41666666666667,7.91666666666667,7.91666666666667,574932,0.0,1.0
1991-12-31,25.12,25.38,24.25,25.0,147200,8.37333333333333,8.46,8.08333333333333,8.33333333333333,441600,0.0,1.0
1992-01-02,24.62,25.0,24.25,24.88,88444,8.20666666666667,8.33333333333333,8.08333333333333,8.29333333333333,265332,0.0,1.0
1992-01-03,25.0,25.25,24.62,24.62,206267,8.33333333333333,8.41666666666667,8.20666666666667,8.20666666666667,618801,0.0,1.0
1992-01-06,23.62,25.0,23.62,25.0,209600,7.87333333333333,8.33333333333333,7.87333333333333,8.33333333333333,628800,0.0,1.0
1992-01-07,25.25,25.25,23.25,23.5,517600,8.41666666666667,8.41666666666667,7.75,7.83333333333333,1552800,0.0,1.0
1992-01-08,24.88,25.75,24.75,24.88,260578,8.29333333333333,8.58333333333333,8.25,8.29333333333333,781734,0.0,1.0
1992-01-09,24.62,25.25,23.88,24.62,146444,8.20666666666667,8.41666666666667,7.96,8.20666666666667,439332,0.0,1.0
1992-01-10,24.5,24.88,24.12,24.5,134044,8.16666666666667,8.29333333333333,8.04,8.16666666666667,402132,0.0,1.0
1992-01-13,24.25,24.88,24.12,24.88,36800,8.08333333333333,8.29333333333333,8.04,8.29333333333333,110400,0.0,1.0
1992-01-14,25.0,25.12,23.62,24.12,281067,8.33333333333333,8.37333333333333,7.87333333333333,8.04,843201,0.0,1.0
1992-01-15,27.25,28.0,25.88,26.25,583778,9.08333333333333,9.33333333333333,8.62666666666667,8.75,1751334,0.0,1.0
1992-01-16,28.0,28.5,26.5,27.0,340400,9.33333333333333,9.5,8.83333333333333,9.0,1021200,0.0,1.0
1992-01-17,27.5,28.5,27.37,28.38,230400,9.16666666666667,9.5,9.12333333333333,9.46,691200,0.0,1.0
1992-01-20,26.5,27.25,26.25,27.25,105867,8.83333333333333,9.08333333333333,8.75,9.08333333333333,317601,0.0,1.0
1992-01-21,25.38,26.87,25.0,26.37,191378,8.46,8.95666666666667,8.33333333333333,8.79,574134,0.0,1.0
1992-01-22,26.0,26.0,24.88,25.12,207244,8.66666666666667,8.66666666666667,8.29333333333333,8.37333333333333,621732,0.0,1.0
1992-01-23,26.5,26.87,26.13,26.25,192267,8.83333333333333,8.95666666666667,8.71,8.75,576801,0.0,1.0
1992-01-24,26.37,26.5,26.25,26.5,129644,8.79,8.83333333333333,8.75,8.83333333333333,388932,0.0,1.0
1992-01-27,27.87,27.87,26.5,26.63,280578,9.29,9.29,8.83333333333333,8.87666666666667,841734,0.0,1.0
1992-01-28,28.25,29.88,28.12,29.88,613244,9.41666666666667,9.96,9.37333333333333,9.96,1839732,0.0,1.0
1992-01-29,28.12,29.62,27.63,28.25,495867,9.37333333333333,9.87333333333333,9.21,9.41666666666667,1487601,0.0,1.0
1992-01-30,28.62,28.88,28.12,28.62,230267,9.54,9.62666666666667,9.37333333333333,9.54,690801,0.0,1.0
1992-01-31,27.5,28.75,27.0,28.5,286667,9.16666666666667,9.58333333333333,9.0,9.5,860001,0.0,1.0
1992-02-03,28.0,28.0,26.75,27.63,90800,9.33333333333333,9.33333333333333,8.91666666666667,9.21,272400,0.0,1.0
1992-02-04,28.0,28.25,27.63,27.63,146044,9.33333333333333,9.41666666666667,9.21,9.21,438132,0.0,1.0
1992-02-05,29.12,29.38,28.25,28.25,426978,9.70666666666667,9.79333333333333,9.41666666666667,9.41666666666667,1280934,0.0,1.0
1992-02-06,28.75,29.75,28.38,29.5,372578,9.58333333333333,9.91666666666667,9.46,9.83333333333333,1117734,0.0,1.0
1992-02-07,28.12,28.88,28.12,28.88,187867,9.37333333333333,9.62666666666667,9.37333333333333,9.62666666666667,563601,0.0,1.0
1992-02-10,28.0,28.12,27.75,28.0,60400,9.33333333333333,9.37333333333333,9.25,9.33333333333333,181200,0.0,1.0
1992-02-11,28.25,28.5,27.75,27.75,112178,9.41666666666667,9.5,9.25,9.25,336534,0.0,1.0
1992-02-12,29.88,29.88,27.87,28.12,490978,9.96,9.96,9.29,9.37333333333333,1472934,0.0,1.0
1992-02-13,28.0,29.75,27.87,29.75,182044,9.33333333333333,9.91666666666667,9.29,9.91666666666667,546132,0.0,1.0
1992-02-14,28.25,28.5,28.0,28.12,104800,9.41666666666667,9.5,9.33333333333333,9.37333333333333,314400,0.0,1.0
1992-02-18,27.25,28.38,27.25,28.38,118800,9.08333333333333,9.46,9.08333333333333,9.46,356400,0.0,1.0
1992-02-19,27.0,27.75,26.87,27.75,232578,9.0,9.25,8.95666666666667,9.25,697734,0.0,1.0
1992-02-20,28.5,28.5,26.75,26.87,220400,9.5,9.5,8.91666666666667,8.95666666666667,661200,0.0,1.0
1992-02-21,27.5,28.5,27.5,28.5,70667,9.16666666666667,9.5,9.16666666666667,9.5,212001,0.0,1.0
1992-02-24,26.63,27.13,26.5,27.13,125200,8.87666666666667,9.04333333333333,8.83333333333333,9.04333333333333,375600,0.0,1.0
1992-02-25,26.13,26.75,25.75,26.75,365467,8.71,8.91666666666667,8.58333333333333,8.91666666666667,1096401,0.0,1.0
1992-02-26,27.75,27.75,26.0,26.0,247378,9.25,9.25,8.66666666666667,8.66666666666667,742134,0.0,1.0
1992-02-27,27.5,28.12,27.25,28.0,142844,9.16666666666667,9.37333333333333,9.08333333333333,9.33333333333333,428532,0.0,1.0
1992-02-28,26.37,27.5,26.37,27.5,96267,8.79,9.16666666666667,8.79,9.16666666666667,288801,0.0,1.0
1992-03-02,27.25,27.37,26.13,26.13,91200,9.08333333333333,9.12333333333333,8.71,8.71,273600,0.0,1.0
1992-03-03,26.5,27.0,26.25,27.0,215600,8.83333333333333,9.0,8.75,9.0,646800,0.0,1.0
1992-03-04,24.5,26.37,24.5,26.37,364267,8.16666666666667,8.79,8.16666666666667,8.79,1092801,0.0,1.0
1992-03-05,22.5,24.38,22.0,24.25,990978,7.5,8.12666666666667,7.33333333333333,8.08333333333333,2972934,0.0,1.0
1992-03-06,21.87,22.37,21.38,22.37,537600,7.29,7.45666666666667,7.12666666666667,7.45666666666667,1612800,0.0,1.0
1992-03-09,22.13,22.25,21.25,21.75,401378,7.37666666666667,7.41666666666667,7.08333333333333,7.25,1204134,0.0,1.0
1992-03-10,23.13,23.25,22.63,23.13,730044,7.71,7.75,7.54333333333333,7.71,2190132,0.0,1.0
1992-03-11,22.75,23.13,22.5,23.0,494444,7.58333333333333,7.71,7.5,7.66666666666667,1483332,0.0,1.0
1992-03-12,21.5,22.87,21.5,22.87,252578,7.16666666666667,7.62333333333333,7.16666666666667,7.62333333333333,757734,0.0,1.0
1992-03-13,22.0,22.13,21.75,21.75,470667,7.33333333333333,7.37666666666667,7.25,7.25,1412001,0.0,1.0
1992-03-16,21.25,21.75,21.12,21.75,201644,7.08333333333333,7.25,7.04,7.25,604932,0.0,1.0
1992-03-17,21.5,21.63,21.0,21.12,360267,7.16666666666667,7.21,7.0,7.04,1080801,0.0,1.0
1992-03-18,21.38,21.5,21.12,21.5,173244,7.12666666666667,7.16666666666667,7.04,7.16666666666667,519732,0.0,1.0
1992-03-19,20.75,21.38,20.75,21.25,207467,6.91666666666667,7.12666666666667,6.91666666666667,7.08333333333333,622401,0.0,1.0
1992-03-20,20.0,20.38,19.75,20.0,976400,6.66666666666667,6.79333333333333,6.58333333333333,6.66666666666667,2929200,0.0,1.0
1992-03-23,20.75,20.75,20.0,20.0,362578,6.91666666666667,6.91666666666667,6.66666666666667,6.66666666666667,1087734,0.0,1.0
1992-03-24,21.0,21.0,20.25,20.62,435244,7.0,7.0,6.75,6.87333333333333,1305732,0.0,1.0
1992-03-25,22.0,22.0,21.38,21.38,331467,7.33333333333333,7.33333333333333,7.12666666666667,7.12666666666667,994401,0.0,1.0
1992-03-26,21.75,22.13,21.5,22.13,320844,7.25,7.37666666666667,7.16666666666667,7.37666666666667,962532,0.0,1.0
1992-03-27,21.5,22.13,21.12,21.75,538978,7.16666666666667,7.37666666666667,7.04,7.25,1616934,0.0,1.0
1992-03-30,21.0,21.38,20.62,21.38,474400,7.0,7.12666666666667,6.87333333333333,7.12666666666667,1423200,0.0,1.0
1992-03-31,20.25,21.25,20.25,20.88,470000,6.75,7.08333333333333,6.75,6.96,1410000,0.0,1.0
1992-04-01,20.0,20.25,19.25,20.0,696178,6.66666666666667,6.75,6.41666666666667,6.66666666666667,2088534,0.0,1.0
1992-04-02,19.88,20.62,19.75,20.0,317600,6.62666666666667,6.87333333333333,6.58333333333333,6.66666666666667,952800,0.0,1.0
1992-04-03,20.5,20.5,19.5,19.88,380844,6.83333333333333,6.83333333333333,6.5,6.62666666666667,1142532,0.0,1.0
1992-04-06,21.0,21.0,20.5,20.5,151244,7.0,7.0,6.83333333333333,6.83333333333333,453732,0.0,1.0
1992-04-07,20.0,22.37,19.88,22.0,383467,6.66666666666667,7.45666666666667,6.62666666666667,7.33333333333333,1150401,0.0,1.0
1992-04-08,20.25,20.25,19.0,19.25,351467,6.75,6.75,6.33333333333333,6.41666666666667,1054401,0.0,1.0
1992-04-09,21.75,21.75,20.25,20.25,197600,7.25,7.25,6.75,6.75,592800,0.0,1.0
1992-04-10,21.12,22.5,21.12,22.0,231200,7.04,7.5,7.04,7.33333333333333,693600,0.0,1.0
1992-04-13,21.38,21.38,21.0,21.25,40667,7.12666666666667,7.12666666666667,7.0,7.08333333333333,122001,0.0,1.0
1992-04-14,21.75,22.0,21.38,21.38,179600,7.25,7.33333333333333,7.12666666666667,7.12666666666667,538800,0.0,1.0
1992-04-15,21.87,22.25,21.63,21.75,233467,7.29,7.41666666666667,7.21,7.25,700401,0.0,1.0
1992-04-16,22.37,22.87,21.75,21.75,147244,7.45666666666667,7.62333333333333,7.25,7.25,441732,0.0,1.0
1992-04-20,23.0,23.75,23.0,23.62,471467,7.66666666666667,7.91666666666667,7.66666666666667,7.87333333333333,1414401,0.0,1.0
1992-04-21,22.75,23.13,22.63,22.75,208267,7.58333333333333,7.71,7.54333333333333,7.58333333333333,624801,0.0,1.0
1992-04-22,23.0,23.13,22.37,22.63,400667,7.66666666666667,7.71,7.45666666666667,7.54333333333333,1202001,0.0,1.0
1992-04-23,23.0,23.25,22.63,23.13,180178,7.66666666666667,7.75,7.54333333333333,7.71,540534,0.0,1.0
1992-04-24,22.87,23.0,22.63,22.87,55067,7.62333333333333,7.66666666666667,7.54333333333333,7.62333333333333,165201,0.0,1.0
1992-04-27,22.5,22.87,22.25,22.75,35644,7.5,7.62333333333333,7.41666666666667,7.58333333333333,106932,0.0,1.0
1992-04-28,21.87,22.37,21.75,22.37,81600,7.29,7.45666666666667,7.25,7.45666666666667,244800,0.0,1.0
1992-04-29,22.87,22.87,21.75,21.87,161600,7.62333333333333,7.62333333333333,7.25,7.29,484800,0.0,1.0
1992-04-30,26.0,26.0,23.25,23.25,1098844,8.66666666666667,8.66666666666667,7.75,7.75,3296532,0.0,1.0
1992-05-01,25.5,25.75,25.25,25.75,213644,8.5,8.58333333333333,8.41666666666667,8.58333333333333,640932,0.0,1.0
1992-05-04,25.88,26.0,24.88,25.5,299067,8.62666666666667,8.66666666666667,8.29333333333333,8.5,897201,0.0,1.0
1992-05-05,25.88,26.0,25.38,25.75,184578,8.62666666666667,8.66666666666667,8.46,8.58333333333333,553734,0.0,1.0
1992-05-06,25.88,26.13,25.62,25.88,49467,8.62666666666667,8.71,8.54,8.62666666666667,148401,0.0,1.0
1992-05-07,25.5,26.37,25.5,25.75,80444,8.5,8.79,8.5,8.58333333333333,241332,0.0,1.0
1992-05-08,25.12,25.38,24.88,25.38,70400,8.37333333333333,8.46,8.29333333333333,8.46,211200,0.0,1.0
1992-05-11,26.0,26.0,25.0,25.12,103244,8.66666666666667,8.66666666666667,8.33333333333333,8.37333333333333,309732,0.0,1.0
1992-05-12,25.75,26.25,25.75,26.13,245200,8.58333333333333,8.75,8.58333333333333,8.71,735600,0.0,1.0
1992-05-13,25.12,26.0,25.0,26.0,112578,8.37333333333333,8.66666666666667,8.33333333333333,8.66666666666667,337734,0.0,1.0
1992-05-14,24.38,25.38,24.38,25.38,109467,8.12666666666667,8.46,8.12666666666667,8.46,328401,0.0,1.0
1992-05-15,24.25,24.38,23.88,24.38,134044,8.08333333333333,8.12666666666667,7.96,8.12666666666667,402132,0.0,1.0
1992-05-18,24.13,24.5,23.88,24.38,73100,8.04333333333333,8.16666666666667,7.96,8.12666666666667,219300,0.0,1.0
1992-05-19,24.5,24.5,23.88,24.0,77000,8.16666666666667,8.16666666666667,7.96,8.0,231000,0.0,1.0
1992-05-20,24.5,24.75,24.0,24.75,43644,8.16666666666667,8.25,8.0,8.25,130932,0.0,1.0
1992-05-21,24.12,24.38,23.75,24.38,90044,8.04,8.12666666666667,7.91666666666667,8.12666666666667,270132,0.0,1.0
1992-05-22,24.12,24.25,24.12,24.25,54400,8.04,8.08333333333333,8.04,8.08333333333333,163200,0.0,1.0
1992-05-26,24.38,24.5,24.0,24.12,110978,8.12666666666667,8.16666666666667,8.0,8.04,332934,0.0,1.0
1992-05-27,24.12,24.38,24.0,24.38,87467,8.04,8.12666666666667,8.0,8.12666666666667,262401,0.0,1.0
1992-05-28,24.0,24.12,23.88,24.12,20978,8.0,8.04,7.96,8.04,62934,0.0,1.0
1992-05-29,23.88,24.5,23.62,24.0,262667,7.96,8.16666666666667,7.87333333333333,8.0,788001,0.0,1.0
1992-06-01,22.37,23.62,22.37,23.62,162000,7.45666666666667,7.87333333333333,7.45666666666667,7.87333333333333,486000,0.0,1.0
1992-06-02,22.13,22.37,21.87,22.13,74444,7.37666666666667,7.45666666666667,7.29,7.37666666666667,223332,0.0,1.0
1992-06-03,22.25,22.5,21.25,21.75,574400,7.41666666666667,7.5,7.08333333333333,7.25,1723200,0.0,1.0
1992-06-04,22.0,23.25,22.0,22.25,375778,7.33333333333333,7.75,7.33333333333333,7.41666666666667,1127334,0.0,1.0
1992-06-05,21.63,22.0,21.5,22.0,122844,7.21,7.33333333333333,7.16666666666667,7.33333333333333,368532,0.0,1.0
1992-06-08,21.5,21.87,21.5,21.75,185867,7.16666666666667,7.29,7.16666666666667,7.25,557601,0.0,1.0
1992-06-09,21.75,22.37,21.75,21.75,509867,7.25,7.45666666666667,7.25,7.25,1529601,0.0,1.0
1992-06-10,21.0,21.87,20.88,21.75,274400,7.0,7.29,6.96,7.25,823200,0.0,1.0
1992-06-11,20.5,20.88,20.38,20.88,61867,6.83333333333333,6.96,6.79333333333333,6.96,185601,0.0,1.0
1992-06-12,21.0,21.25,20.62,20.62,98044,7.0,7.08333333333333,6.87333333333333,6.87333333333333,294132,0.0,1.0
1992-06-15,20.88,20.88,20.62,20.88,54400,6.96,6.96,6.87333333333333,6.96,163200,0.0,1.0
1992-06-16,20.5,20.88,20.5,20.75,124400,6.83333333333333,6.96,6.83333333333333,6.91666666666667,373200,0.0,1.0
1992-06-17,20.5,20.75,20.5,20.5,206844,6.83333333333333,6.91666666666667,6.83333333333333,6.83333333333333,620532,0.0,1.0
1992-06-18,20.75,20.75,20.12,20.25,146578,6.91666666666667,6.91666666666667,6.70666666666667,6.75,439734,0.0,1.0
1992-06-19,21.38,21.38,20.75,21.12,160044,7.12666666666667,7.12666666666667,6.91666666666667,7.04,480132,0.0,1.0
1992-06-22,21.13,21.25,21.13,21.25,21000,7.04333333333333,7.08333333333333,7.04333333333333,7.08333333333333,63000,0.0,1.0
1992-06-23,21.25,21.25,21.13,21.13,69500,7.08333333333333,7.08333333333333,7.04333333333333,7.04333333333333,208500,0.0,1.0
1992-06-24,21.12,21.25,21.0,21.12,264844,7.04,7.08333333333333,7.0,7.04,794532,0.0,1.0
1992-06-25,20.38,20.88,20.38,20.88,450400,6.79333333333333,6.96,6.79333333333333,6.96,1351200,0.0,1.0
1992-06-26,19.75,20.25,19.62,20.25,349600,6.58333333333333,6.75,6.54,6.75,1048800,0.0,1.0
1992-06-29,20.5,20.5,19.62,19.62,254800,6.83333333333333,6.83333333333333,6.54,6.54,764400,0.0,1.0
1992-06-30,20.38,20.62,20.38,20.5,166267,6.79333333333333,6.87333333333333,6.79333333333333,6.83333333333333,498801,0.0,1.0
1992-07-01,21.25,21.5,20.38,20.5,269778,7.08333333333333,7.16666666666667,6.79333333333333,6.83333333333333,809334,0.0,1.0
1992-07-02,19.5,21.0,18.87,21.0,1167600,6.5,7.0,6.29,7.0,3502800,0.0,1.0
1992-07-06,19.62,19.62,18.87,19.25,422578,6.54,6.54,6.29,6.41666666666667,1267734,0.0,1.0
1992-07-07,19.5,20.5,19.38,19.88,396800,6.5,6.83333333333333,6.46,6.62666666666667,1190400,0.0,1.0
1992-07-08,19.5,19.5,19.12,19.12,265244,6.5,6.5,6.37333333333333,6.37333333333333,795732,0.0,1.0
1992-07-09,20.5,20.5,19.25,19.38,221467,6.83333333333333,6.83333333333333,6.41666666666667,6.46,664401,0.0,1.0
1992-07-10,20.25,20.88,20.0,20.75,280400,6.75,6.96,6.66666666666667,6.91666666666667,841200,0.0,1.0
1992-07-13,20.38,20.38,19.88,20.25,200400,6.79333333333333,6.79333333333333,6.62666666666667,6.75,601200,0.0,1.0
1992-07-14,21.25,21.38,20.5,20.5,266000,7.08333333333333,7.12666666666667,6.83333333333333,6.83333333333333,798000,0.0,1.0
1992-07-15,21.75,22.13,21.5,21.5,357467,7.25,7.37666666666667,7.16666666666667,7.16666666666667,1072401,0.0,1.0
1992-07-16,21.75,21.87,21.75,21.87,122400,7.25,7.29,7.25,7.29,367200,0.0,1.0
1992-07-17,19.0,19.62,18.75,19.5,885778,6.33333333333333,6.54,6.25,6.5,2657334,0.0,1.0
1992-07-20,19.38,19.38,18.75,19.0,271867,6.46,6.46,6.25,6.33333333333333,815601,0.0,1.0
1992-07-21,19.38,19.62,19.25,19.5,270978,6.46,6.54,6.41666666666667,6.5,812934,0.0,1.0
1992-07-22,19.25,19.62,19.25,19.38,219644,6.41666666666667,6.54,6.41666666666667,6.46,658932,0.0,1.0
1992-07-23,18.87,19.25,18.87,19.12,240444,6.29,6.41666666666667,6.29,6.37333333333333,721332,0.0,1.0
1992-07-24,18.75,19.0,18.75,18.87,121200,6.25,6.33333333333333,6.25,6.29,363600,0.0,1.0
1992-07-27,17.87,18.87,17.75,18.87,212844,5.95666666666667,6.29,5.91666666666667,6.29,638532,0.0,1.0
1992-07-28,17.75,18.63,17.5,18.0,536044,5.91666666666667,6.21,5.83333333333333,6.0,1608132,0.0,1.0
1992-07-29,18.75,18.75,17.87,17.87,479467,6.25,6.25,5.95666666666667,5.95666666666667,1438401,0.0,1.0
1992-07-30,18.63,19.38,18.37,19.0,251200,6.21,6.46,6.12333333333333,6.33333333333333,753600,0.0,1.0
1992-07-31,19.0,19.38,18.75,18.75,181378,6.33333333333333,6.46,6.25,6.25,544134,0.0,1.0
1992-08-03,18.87,19.25,18.75,19.12,249378,6.29,6.41666666666667,6.25,6.37333333333333,748134,0.0,1.0
1992-08-04,18.37,19.0,18.37,19.0,181378,6.12333333333333,6.33333333333333,6.12333333333333,6.33333333333333,544134,0.0,1.0
1992-08-05,18.13,18.63,17.87,18.63,225467,6.04333333333333,6.21,5.95666666666667,6.21,676401,0.0,1.0
1992-08-06,17.37,18.0,17.37,18.0,166978,5.79,6.0,5.79,6.0,500934,0.0,1.0
1992-08-07,17.5,17.75,17.37,17.37,130800,5.83333333333333,5.91666666666667,5.79,5.79,392400,0.0,1.0
1992-08-10,17.63,17.87,17.5,17.63,108267,5.87666666666667,5.95666666666667,5.83333333333333,5.87666666666667,324801,0.0,1.0
1992-08-11,17.0,17.75,16.75,17.63,111200,5.66666666666667,5.91666666666667,5.58333333333333,5.87666666666667,333600,0.0,1.0
1992-08-12,16.75,17.0,16.62,17.0,289867,5.58333333333333,5.66666666666667,5.54,5.66666666666667,869601,0.0,1.0
1992-08-13,17.5,17.5,16.75,16.75,88800,5.83333333333333,5.83333333333333,5.58333333333333,5.58333333333333,266400,0.0,1.0
1992-08-14,18.13,18.25,17.63,17.63,219644,6.04333333333333,6.08333333333333,5.87666666666667,5.87666666666667,658932,0.0,1.0
1992-08-17,18.0,18.13,17.63,18.0,124178,6.0,6.04333333333333,5.87666666666667,6.0,372534,0.0,1.0
1992-08-18,18.25,18.37,18.0,18.0,93200,6.08333333333333,6.12333333333333,6.0,6.0,279600,0.0,1.0
1992-08-19,18.5,18.75,18.25,18.25,232444,6.16666666666667,6.25,6.08333333333333,6.08333333333333,697332,0.0,1.0
1992-08-20,18.63,18.75,18.5,18.5,102800,6.21,6.25,6.16666666666667,6.16666666666667,308400,0.0,1.0
1992-08-21,18.13,18.75,17.87,18.75,132667,6.04333333333333,6.25,5.95666666666667,6.25,398001,0.0,1.0
1992-08-24,17.5,18.25,17.13,18.0,120178,5.83333333333333,6.08333333333333,5.71,6.0,360534,0.0,1.0
1992-08-25,17.87,17.87,17.25,17.37,93467,5.95666666666667,5.95666666666667,5.75,5.79,280401,0.0,1.0
1992-08-26,17.25,17.75,17.25,17.75,257200,5.75,5.91666666666667,5.75,5.91666666666667,771600,0.0,1.0
1992-08-27,18.37,18.5,17.37,17.37,230444,6.12333333333333,6.16666666666667,5.79,5.79,691332,0.0,1.0
1992-08-28,18.87,18.87,18.13,18.25,147244,6.29,6.29,6.04333333333333,6.08333333333333,441732,0.0,1.0
1992-08-31,19.38,19.38,18.75,19.0,186267,6.46,6.46,6.25,6.33333333333333,558801,0.0,1.0
1992-09-01,19.38,19.38,18.87,19.38,182444,6.46,6.46,6.29,6.46,547332,0.0,1.0
1992-09-02,20.62,20.62,19.38,19.5,587200,6.87333333333333,6.87333333333333,6.46,6.5,1761600,0.0,1.0
1992-09-03,20.62,21.12,20.12,21.0,395867,6.87333333333333,7.04,6.70666666666667,7.0,1187601,0.0,1.0
1992-09-04,20.38,20.62,20.12,20.38,173778,6.79333333333333,6.87333333333333,6.70666666666667,6.79333333333333,521334,0.0,1.0
1992-09-08,20.0,20.5,20.0,20.5,79067,6.66666666666667,6.83333333333333,6.66666666666667,6.83333333333333,237201,0.0,1.0
1992-09-09,19.38,19.75,19.25,19.75,362844,6.46,6.58333333333333,6.41666666666667,6.58333333333333,1088532,0.0,1.0
1992-09-10,18.75,19.62,18.75,19.5,431244,6.25,6.54,6.25,6.5,1293732,0.0,1.0
1992-09-11,19.12,19.25,18.75,18.75,406044,6.37333333333333,6.41666666666667,6.25,6.25,1218132,0.0,1.0
1992-09-14,20.12,20.38,19.38,20.38,721200,6.70666666666667,6.79333333333333,6.46,6.79333333333333,2163600,0.0,1.0
1992-09-15,19.62,19.88,19.38,19.88,178578,6.54,6.62666666666667,6.46,6.62666666666667,535734,0.0,1.0
1992-09-16,19.0,19.5,19.0,19.5,98178,6.33333333333333,6.5,6.33333333333333,6.5,294534,0.0,1.0
1992-09-17,16.5,18.0,16.0,18.0,2212000,5.5,6.0,5.33333333333333,6.0,6636000,0.0,1.0
1992-09-18,16.38,16.88,16.25,16.63,450300,5.46,5.62666666666667,5.41666666666667,5.54333333333333,1350900,0.0,1.0
1992-09-21,16.75,16.88,16.25,16.25,188000,5.58333333333333,5.62666666666667,5.41666666666667,5.41666666666667,564000,0.0,1.0
1992-09-22,17.75,18.13,17.63,17.75,540267,5.91666666666667,6.04333333333333,5.87666666666667,5.91666666666667,1620801,0.0,1.0
1992-09-23,17.63,17.87,17.63,17.75,183244,5.87666666666667,5.95666666666667,5.87666666666667,5.91666666666667,549732,0.0,1.0
1992-09-24,17.63,17.75,17.63,17.63,129867,5.87666666666667,5.91666666666667,5.87666666666667,5.87666666666667,389601,0.0,1.0
1992-09-25,17.63,18.0,17.5,17.75,422400,5.87666666666667,6.0,5.83333333333333,5.91666666666667,1267200,0.0,1.0
1992-09-28,17.37,17.5,17.25,17.37,99644,5.79,5.83333333333333,5.75,5.79,298932,0.0,1.0
1992-09-29,17.25,17.63,17.0,17.63,259378,5.75,5.87666666666667,5.66666666666667,5.87666666666667,778134,0.0,1.0
1992-09-30,17.37,17.5,17.0,17.25,566444,5.79,5.83333333333333,5.66666666666667,5.75,1699332,0.0,1.0
1992-10-01,15.88,17.37,15.75,17.25,777244,5.29333333333333,5.79,5.25,5.75,2331732,0.0,1.0
1992-10-02,15.25,16.12,15.25,15.88,1072000,5.08333333333333,5.37333333333333,5.08333333333333,5.29333333333333,3216000,0.0,1.0
1992-10-05,14.88,15.0,13.13,14.25,1577644,4.96,5.0,4.37666666666667,4.75,4732932,0.0,1.0
1992-10-06,15.38,15.38,15.0,15.0,233244,5.12666666666667,5.12666666666667,5.0,5.0,699732,0.0,1.0
1992-10-07,15.25,15.38,15.12,15.38,140800,5.08333333333333,5.12666666666667,5.04,5.12666666666667,422400,0.0,1.0
1992-10-08,15.5,15.5,15.25,15.38,85378,5.16666666666667,5.16666666666667,5.08333333333333,5.12666666666667,256134,0.0,1.0
1992-10-09,15.38,15.5,15.25,15.38,521244,5.12666666666667,5.16666666666667,5.08333333333333,5.12666666666667,1563732,0.0,1.0
1992-10-12,15.38,15.38,15.25,15.25,58400,5.12666666666667,5.12666666666667,5.08333333333333,5.08333333333333,175200,0.0,1.0
1992-10-13,17.13,17.5,15.5,15.62,1074978,5.71,5.83333333333333,5.16666666666667,5.20666666666667,3224934,0.0,1.0
1992-10-14,18.0,18.25,17.25,17.25,930000,6.0,6.08333333333333,5.75,5.75,2790000,0.0,1.0
1992-10-15,17.75,18.37,17.63,18.13,267467,5.91666666666667,6.12333333333333,5.87666666666667,6.04333333333333,802401,0.0,1.0
1992-10-16,17.13,17.5,17.0,17.0,980400,5.71,5.83333333333333,5.66666666666667,5.66666666666667,2941200,0.0,1.0
1992-10-19,18.0,18.13,17.13,17.13,287778,6.0,6.04333333333333,5.71,5.71,863334,0.0,1.0
1992-10-20,18.13,18.75,18.0,18.75,330578,6.04333333333333,6.25,6.0,6.25,991734,0.0,1.0
1992-10-21,18.13,18.37,18.0,18.25,177867,6.04333333333333,6.12333333333333,6.0,6.08333333333333,533601,0.0,1.0
1992-10-22,18.87,18.87,18.0,18.0,117600,6.29,6.29,6.0,6.0,352800,0.0,1.0
1992-10-23,19.0,19.25,18.63,19.0,105867,6.33333333333333,6.41666666666667,6.21,6.33333333333333,317601,0.0,1.0
1992-10-26,19.12,19.25,18.87,18.87,200178,6.37333333333333,6.41666666666667,6.29,6.29,600534,0.0,1.0
1992-10-27,18.75,19.25,18.37,19.25,206800,6.25,6.41666666666667,6.12333333333333,6.41666666666667,620400,0.0,1.0
1992-10-28,19.0,19.12,18.75,19.0,170667,6.33333333333333,6.37333333333333,6.25,6.33333333333333,512001,0.0,1.0
1992-10-29,19.25,19.62,19.25,19.5,129867,6.41666666666667,6.54,6.41666666666667,6.5,389601,0.0,1.0
1992-10-30,18.75,19.25,18.37,19.25,123600,6.25,6.41666666666667,6.12333333333333,6.41666666666667,370800,0.0,1.0
1992-11-02,19.25,19.5,18.75,18.75,126044,6.41666666666667,6.5,6.25,6.25,378132,0.0,1.0
1992-11-03,18.63,19.25,18.63,19.25,95200,6.21,6.41666666666667,6.21,6.41666666666667,285600,0.0,1.0
1992-11-04,18.87,19.0,18.75,18.75,144667,6.29,6.33333333333333,6.25,6.25,434001,0.0,1.0
1992-11-05,19.12,19.12,18.75,18.75,55467,6.37333333333333,6.37333333333333,6.25,6.25,166401,0.0,1.0
1992-11-06,19.5,19.75,19.0,19.12,215244,6.5,6.58333333333333,6.33333333333333,6.37333333333333,645732,0.0,1.0
1992-11-09,19.38,19.62,19.12,19.38,199067,6.46,6.54,6.37333333333333,6.46,597201,0.0,1.0
1992-11-10,19.88,20.12,19.5,19.62,360800,6.62666666666667,6.70666666666667,6.5,6.54,1082400,0.0,1.0
1992-11-11,20.88,21.0,20.0,20.0,519467,6.96,7.0,6.66666666666667,6.66666666666667,1558401,0.0,1.0
1992-11-12,20.88,21.38,20.75,21.0,287067,6.96,7.12666666666667,6.91666666666667,7.0,861201,0.0,1.0
1992-11-13,20.5,20.88,20.38,20.88,73467,6.83333333333333,6.96,6.79333333333333,6.96,220401,0.0,1.0
1992-11-16,20.25,20.5,20.0,20.5,129644,6.75,6.83333333333333,6.66666666666667,6.83333333333333,388932,0.0,1.0
1992-11-17,19.62,20.0,19.62,20.0,186578,6.54,6.66666666666667,6.54,6.66666666666667,559734,0.0,1.0
1992-11-18,18.87,19.62,18.75,19.5,474800,6.29,6.54,6.25,6.5,1424400,0.0,1.0
1992-11-19,19.5,19.88,19.12,19.12,91244,6.5,6.62666666666667,6.37333333333333,6.37333333333333,273732,0.0,1.0
1992-11-20,19.62,19.62,19.25,19.38,215067,6.54,6.54,6.41666666666667,6.46,645201,0.0,1.0
1992-11-23,19.88,20.0,19.38,19.5,172044,6.62666666666667,6.66666666666667,6.46,6.5,516132,0.0,1.0
1992-11-24,20.38,20.38,19.75,19.75,371067,6.79333333333333,6.79333333333333,6.58333333333333,6.58333333333333,1113201,0.0,1.0
1992-11-25,19.88,20.62,19.88,20.5,116267,6.62666666666667,6.87333333333333,6.62666666666667,6.83333333333333,348801,0.0,1.0
1992-11-27,20.0,20.25,19.88,19.88,96844,6.66666666666667,6.75,6.62666666666667,6.62666666666667,290532,0.0,1.0
1992-11-30,21.0,21.0,20.12,20.25,323244,7.0,7.0,6.70666666666667,6.75,969732,0.0,1.0
1992-12-01,20.38,20.75,20.12,20.75,568044,6.79333333333333,6.91666666666667,6.70666666666667,6.91666666666667,1704132,0.0,1.0
1992-12-02,21.25,21.25,20.75,20.75,387244,7.08333333333333,7.08333333333333,6.91666666666667,6.91666666666667,1161732,0.0,1.0
1992-12-03,21.12,21.63,21.0,21.38,301244,7.04,7.21,7.0,7.12666666666667,903732,0.0,1.0
1992-12-04,20.62,20.88,19.25,20.0,1121067,6.87333333333333,6.96,6.41666666666667,6.66666666666667,3363201,0.0,1.0
1992-12-07,22.37,22.37,20.5,20.5,607467,7.45666666666667,7.45666666666667,6.83333333333333,6.83333333333333,1822401,0.0,1.0
1992-12-08,23.5,23.5,22.13,22.13,468000,7.83333333333333,7.83333333333333,7.37666666666667,7.37666666666667,1404000,0.0,1.0
1992-12-09,23.0,23.25,22.75,23.25,260800,7.66666666666667,7.75,7.58333333333333,7.75,782400,0.0,1.0
1992-12-10,22.87,23.25,22.5,23.25,219200,7.62333333333333,7.75,7.5,7.75,657600,0.0,1.0
1992-12-11,22.37,22.87,22.25,22.87,97600,7.45666666666667,7.62333333333333,7.41666666666667,7.62333333333333,292800,0.0,1.0
1992-12-14,22.13,22.37,21.87,22.37,184178,7.37666666666667,7.45666666666667,7.29,7.45666666666667,552534,0.0,1.0
1992-12-15,21.75,22.0,21.63,22.0,207644,7.25,7.33333333333333,7.21,7.33333333333333,622932,0.0,1.0
1992-12-16,21.75,21.87,21.5,21.63,110844,7.25,7.29,7.16666666666667,7.21,332532,0.0,1.0
1992-12-17,22.75,22.87,21.63,21.63,221867,7.58333333333333,7.62333333333333,7.21,7.21,665601,0.0,1.0
1992-12-18,21.87,22.75,21.87,22.75,279067,7.29,7.58333333333333,7.29,7.58333333333333,837201,0.0,1.0
1992-12-21,21.38,22.13,21.38,22.0,173867,7.12666666666667,7.37666666666667,7.12666666666667,7.33333333333333,521601,0.0,1.0
1992-12-22,21.5,21.63,21.38,21.63,108978,7.16666666666667,7.21,7.12666666666667,7.21,326934,0.0,1.0
1992-12-23,21.38,21.38,21.25,21.25,109001,7.12666666666667,7.12666666666667,7.08333333333333,7.08333333333333,327003,0.0,1.0
1992-12-24,21.38,21.38,21.25,21.25,26300,7.12666666666667,7.12666666666667,7.08333333333333,7.08333333333333,78900,0.0,1.0
1992-12-28,21.63,21.75,21.38,21.38,57644,7.21,7.25,7.12666666666667,7.12666666666667,172932,0.0,1.0
1992-12-29,21.75,21.87,21.38,21.5,104978,7.25,7.29,7.12666666666667,7.16666666666667,314934,0.0,1.0
1992-12-30,21.87,22.0,21.63,22.0,156178,7.29,7.33333333333333,7.21,7.33333333333333,468534,0.0,1.0
1992-12-31,21.38,21.75,21.38,21.63,48978,7.12666666666667,7.25,7.12666666666667,7.21,146934,0.0,1.0
1993-01-04,20.62,21.75,20.62,21.75,282267,6.87333333333333,7.25,6.87333333333333,7.25,846801,0.0,1.0
1993-01-05,20.0,20.5,19.88,20.38,597067,6.66666666666667,6.83333333333333,6.62666666666667,6.79333333333333,1791201,0.0,1.0
1993-01-06,20.0,20.38,19.88,20.0,242444,6.66666666666667,6.79333333333333,6.62666666666667,6.66666666666667,727332,0.0,1.0
1993-01-07,21.0,21.38,20.0,20.12,303644,7.0,7.12666666666667,6.66666666666667,6.70666666666667,910932,0.0,1.0
1993-01-08,20.62,21.12,20.12,21.0,136044,6.87333333333333,7.04,6.70666666666667,7.0,408132,0.0,1.0
1993-01-11,20.75,20.88,20.5,20.5,36800,6.91666666666667,6.96,6.83333333333333,6.83333333333333,110400,0.0,1.0
1993-01-12,19.88,20.62,19.75,20.12,169867,6.62666666666667,6.87333333333333,6.58333333333333,6.70666666666667,509601,0.0,1.0
1993-01-13,19.5,20.25,19.0,20.25,486267,6.5,6.75,6.33333333333333,6.75,1458801,0.0,1.0
1993-01-14,21.25,21.38,19.75,19.75,343867,7.08333333333333,7.12666666666667,6.58333333333333,6.58333333333333,1031601,0.0,1.0
1993-01-15,21.25,21.87,20.88,20.88,272044,7.08333333333333,7.29,6.96,6.96,816132,0.0,1.0
1993-01-18,20.88,21.12,20.75,20.88,124444,6.96,7.04,6.91666666666667,6.96,373332,0.0,1.0
1993-01-19,22.75,22.75,20.38,20.88,311244,7.58333333333333,7.58333333333333,6.79333333333333,6.96,933732,0.0,1.0
1993-01-20,22.0,22.87,20.25,21.0,1832444,7.33333333333333,7.62333333333333,6.75,7.0,5497332,0.0,1.0
1993-01-21,23.0,23.88,22.37,22.75,796667,7.66666666666667,7.96,7.45666666666667,7.58333333333333,2390001,0.0,1.0
1993-01-22,23.37,23.37,22.87,23.37,313067,7.79,7.79,7.62333333333333,7.79,939201,0.0,1.0
1993-01-25,24.0,24.25,23.5,23.5,660044,8.0,8.08333333333333,7.83333333333333,7.83333333333333,1980132,0.0,1.0
1993-01-26,23.62,24.38,23.5,24.25,454844,7.87333333333333,8.12666666666667,7.83333333333333,8.08333333333333,1364532,0.0,1.0
1993-01-27,22.75,23.5,22.5,23.5,190978,7.58333333333333,7.83333333333333,7.5,7.83333333333333,572934,0.0,1.0
1993-01-28,23.13,23.37,22.75,22.75,228044,7.71,7.79,7.58333333333333,7.58333333333333,684132,0.0,1.0
1993-01-29,22.13,23.5,22.13,23.37,567644,7.37666666666667,7.83333333333333,7.37666666666667,7.79,1702932,0.0,1.0
1993-02-01,22.37,22.63,21.87,22.63,242800,7.45666666666667,7.54333333333333,7.29,7.54333333333333,728400,0.0,1.0
1993-02-02,22.37,22.37,22.13,22.37,180667,7.45666666666667,7.45666666666667,7.37666666666667,7.45666666666667,542001,0.0,1.0
1993-02-03,22.63,23.25,22.37,22.37,473200,7.54333333333333,7.75,7.45666666666667,7.45666666666667,1419600,0.0,1.0
1993-02-04,21.75,22.63,21.5,22.63,244444,7.25,7.54333333333333,7.16666666666667,7.54333333333333,733332,0.0,1.0
1993-02-05,21.75,22.25,21.0,21.87,240444,7.25,7.41666666666667,7.0,7.29,721332,0.0,1.0
1993-02-08,21.63,22.13,21.5,21.63,182000,7.21,7.37666666666667,7.16666666666667,7.21,546000,0.0,1.0
1993-02-09,21.25,21.63,21.12,21.5,132267,7.08333333333333,7.21,7.04,7.16666666666667,396801,0.0,1.0
1993-02-10,21.38,21.75,21.38,21.5,210044,7.12666666666667,7.25,7.12666666666667,7.16666666666667,630132,0.0,1.0
1993-02-11,21.38,21.75,21.25,21.5,237200,7.12666666666667,7.25,7.08333333333333,7.16666666666667,711600,0.0,1.0
1993-02-12,20.75,21.12,20.75,21.12,189378,6.91666666666667,7.04,6.91666666666667,7.04,568134,0.0,1.0
1993-02-16,20.0,20.5,19.75,20.5,286578,6.66666666666667,6.83333333333333,6.58333333333333,6.83333333333333,859734,0.0,1.0
1993-02-17,18.75,19.75,18.5,19.75,926978,6.25,6.58333333333333,6.16666666666667,6.58333333333333,2780934,0.0,1.0
1993-02-18,19.0,19.25,18.63,18.87,468178,6.33333333333333,6.41666666666667,6.21,6.29,1404534,0.0,1.0
1993-02-19,19.0,19.25,18.87,19.0,234044,6.33333333333333,6.41666666666667,6.29,6.33333333333333,702132,0.0,1.0
1993-02-22,19.0,19.38,18.75,19.0,166400,6.33333333333333,6.46,6.25,6.33333333333333,499200,0.0,1.0
1993-02-23,18.37,19.5,18.25,19.5,215378,6.12333333333333,6.5,6.08333333333333,6.5,646134,0.0,1.0
1993-02-24,18.5,18.5,17.63,18.25,215778,6.16666666666667,6.16666666666667,5.87666666666667,6.08333333333333,647334,0.0,1.0
1993-02-25,19.25,19.25,18.63,18.63,94578,6.41666666666667,6.41666666666667,6.21,6.21,283734,0.0,1.0
1993-02-26,19.38,19.88,18.63,19.0,360800,6.46,6.62666666666667,6.21,6.33333333333333,1082400,0.0,1.0
1993-03-01,19.25,19.75,19.12,19.5,156044,6.41666666666667,6.58333333333333,6.37333333333333,6.5,468132,0.0,1.0
1993-03-02,19.0,19.38,18.63,19.38,88400,6.33333333333333,6.46,6.21,6.46,265200,0.0,1.0
1993-03-03,19.12,19.25,18.75,19.25,122444,6.37333333333333,6.41666666666667,6.25,6.41666666666667,367332,0.0,1.0
1993-03-04,18.75,19.25,18.63,19.0,102800,6.25,6.41666666666667,6.21,6.33333333333333,308400,0.0,1.0
1993-03-05,18.75,19.0,18.25,18.63,251778,6.25,6.33333333333333,6.08333333333333,6.21,755334,0.0,1.0
1993-03-08,18.75,18.87,18.63,18.75,93467,6.25,6.29,6.21,6.25,280401,0.0,1.0
1993-03-09,19.12,19.25,18.87,18.87,174444,6.37333333333333,6.41666666666667,6.29,6.29,523332,0.0,1.0
1993-03-10,19.62,19.75,19.12,19.25,576844,6.54,6.58333333333333,6.37333333333333,6.41666666666667,1730532,0.0,1.0
1993-03-11,19.25,20.0,18.63,18.87,494000,6.41666666666667,6.66666666666667,6.21,6.29,1482000,0.0,1.0
1993-03-12,18.75,18.87,18.37,18.87,718444,6.25,6.29,6.12333333333333,6.29,2155332,0.0,1.0
1993-03-15,17.63,18.75,17.5,18.63,286178,5.87666666666667,6.25,5.83333333333333,6.21,858534,0.0,1.0
1993-03-16,17.63,17.87,17.25,17.25,339644,5.87666666666667,5.95666666666667,5.75,5.75,1018932,0.0,1.0
1993-03-17,17.25,17.75,17.13,17.63,215244,5.75,5.91666666666667,5.71,5.87666666666667,645732,0.0,1.0
1993-03-18,16.88,17.37,16.25,17.25,288800,5.62666666666667,5.79,5.41666666666667,5.75,866400,0.0,1.0
1993-03-19,16.5,16.75,16.5,16.62,254000,5.5,5.58333333333333,5.5,5.54,762000,0.0,1.0
1993-03-22,10.5,12.0,8.875,12.0,4872000,3.5,4.0,2.95833333333333,4.0,14616000,0.0,1.0
1993-03-23,10.12,10.75,10.0,10.5,1626178,3.37333333333333,3.58333333333333,3.33333333333333,3.5,4878534,0.0,1.0
1993-03-24,10.13,10.38,9.875,10.13,748400,3.37666666666667,3.46,3.29166666666667,3.37666666666667,2245200,0.0,1.0
1993-03-25,10.13,10.25,10.0,10.13,225300,3.37666666666667,3.41666666666667,3.33333333333333,3.37666666666667,675899.999999999,0.0,1.0
1993-03-26,10.25,10.5,10.13,10.25,304900,3.41666666666667,3.5,3.37666666666667,3.41666666666667,914699.999999999,0.0,1.0
1993-03-29,10.13,10.5,10.13,10.38,348100,3.37666666666667,3.5,3.37666666666667,3.46,1044300,0.0,1.0
1993-03-30,10.5,10.5,9.875,10.25,219800,3.5,3.5,3.29166666666667,3.41666666666667,659400,0.0,1.0
1993-03-31,10.5,10.62,10.12,10.62,600400,3.5,3.54,3.37333333333333,3.54,1801200,0.0,1.0
1993-04-01,10.75,10.75,10.38,10.5,366044,3.58333333333333,3.58333333333333,3.46,3.5,1098132,0.0,1.0
1993-04-02,10.25,10.62,10.12,10.62,406267,3.41666666666667,3.54,3.37333333333333,3.54,1218801,0.0,1.0
1993-04-05,10.0,10.25,9.87,10.12,573244,3.33333333333333,3.41666666666667,3.29,3.37333333333333,1719732,0.0,1.0
1993-04-06,9.63,10.0,9.13,10.0,840444,3.21,3.33333333333333,3.04333333333333,3.33333333333333,2521332,0.0,1.0
1993-04-07,9.63,9.75,9.25,9.63,612978,3.21,3.25,3.08333333333333,3.21,1838934,0.0,1.0
1993-04-08,9.63,9.75,9.37,9.63,457644,3.21,3.25,3.12333333333333,3.21,1372932,0.0,1.0
1993-04-12,9.0,9.75,9.0,9.63,420400,3.0,3.25,3.0,3.21,1261200,0.0,1.0
1993-04-13,9.0,9.25,8.63,8.75,714444,3.0,3.08333333333333,2.87666666666667,2.91666666666667,2143332,0.0,1.0
1993-04-14,9.63,9.63,8.87,9.0,373467,3.21,3.21,2.95666666666667,3.0,1120401,0.0,1.0
1993-04-15,9.5,9.63,9.13,9.5,329600,3.16666666666667,3.21,3.04333333333333,3.16666666666667,988799.999999999,0.0,1.0
1993-04-16,8.37,9.0,8.25,9.0,1800044,2.79,3.0,2.75,3.0,5400132,0.0,1.0
1993-04-19,8.63,8.75,8.5,8.63,889244,2.87666666666667,2.91666666666667,2.83333333333333,2.87666666666667,2667732,0.0,1.0
1993-04-20,9.13,9.13,8.5,8.5,675778,3.04333333333333,3.04333333333333,2.83333333333333,2.83333333333333,2027334,0.0,1.0
1993-04-21,9.0,9.25,9.0,9.0,675801,3.0,3.08333333333333,3.0,3.0,2027403,0.0,1.0
1993-04-22,9.0,9.25,9.0,9.0,675802,3.0,3.08333333333333,3.0,3.0,2027406,0.0,1.0
1993-04-23,9.0,9.13,8.87,9.0,403600,3.0,3.04333333333333,2.95666666666667,3.0,1210800,0.0,1.0
1993-04-26,8.625,9.0,8.625,9.0,416500,2.875,3.0,2.875,3.0,1249500,0.0,1.0
1993-04-27,9.0,9.0,8.625,8.625,416501,3.0,3.0,2.875,2.875,1249503,0.0,1.0
1993-04-28,9.0,9.13,8.75,8.87,312044,3.0,3.04333333333333,2.91666666666667,2.95666666666667,936132,0.0,1.0
1993-04-29,8.75,9.0,8.75,8.87,103600,2.91666666666667,3.0,2.91666666666667,2.95666666666667,310800,0.0,1.0
1993-04-30,9.25,9.25,8.87,8.87,280444,3.08333333333333,3.08333333333333,2.95666666666667,2.95666666666667,841332.000000001,0.0,1.0
1993-05-03,9.25,9.375,9.25,9.25,264300,3.08333333333333,3.125,3.08333333333333,3.08333333333333,792900.000000001,0.0,1.0
1993-05-04,9.25,9.375,9.25,9.25,1625200,3.08333333333333,3.125,3.08333333333333,3.08333333333333,4875600,0.0,1.0
1993-05-05,9.13,9.25,9.13,9.13,349378,3.04333333333333,3.08333333333333,3.04333333333333,3.04333333333333,1048134,0.0,1.0
1993-05-06,9.0,9.25,9.0,9.13,199600,3.0,3.08333333333333,3.0,3.04333333333333,598800,0.0,1.0
1993-05-07,9.25,9.37,9.0,9.0,184044,3.08333333333333,3.12333333333333,3.0,3.0,552132.000000001,0.0,1.0
1993-05-10,9.375,9.375,9.25,9.25,125000,3.125,3.125,3.08333333333333,3.08333333333333,375000,0.0,1.0
1993-05-11,9.375,9.375,9.25,9.25,43800,3.125,3.125,3.08333333333333,3.08333333333333,131400,0.0,1.0
1993-05-12,10.25,10.38,9.25,9.25,449067,3.41666666666667,3.46,3.08333333333333,3.08333333333333,1347201,0.0,1.0
1993-05-13,10.5,10.88,10.12,10.38,566578,3.5,3.62666666666667,3.37333333333333,3.46,1699734,0.0,1.0
1993-05-14,11.38,11.75,10.62,10.62,528000,3.79333333333333,3.91666666666667,3.54,3.54,1584000,0.0,1.0
1993-05-17,11.0,11.38,10.75,11.25,383067,3.66666666666667,3.79333333333333,3.58333333333333,3.75,1149201,0.0,1.0
1993-05-18,10.88,11.0,10.62,10.88,248978,3.62666666666667,3.66666666666667,3.54,3.62666666666667,746933.999999999,0.0,1.0
1993-05-19,10.75,11.0,10.62,11.0,422044,3.58333333333333,3.66666666666667,3.54,3.66666666666667,1266132,0.0,1.0
1993-05-20,11.88,12.25,11.12,11.5,1018978,3.96,4.08333333333333,3.70666666666667,3.83333333333333,3056934,0.0,1.0
1993-05-21,12.25,12.38,11.75,11.88,857600,4.08333333333333,4.12666666666667,3.91666666666667,3.96,2572800,0.0,1.0
1993-05-24,12.12,12.25,11.75,12.25,273644,4.04,4.08333333333333,3.91666666666667,4.08333333333333,820932,0.0,1.0
1993-05-25,11.88,12.12,11.75,12.12,184400,3.96,4.04,3.91666666666667,4.04,553200,0.0,1.0
1993-05-26,11.88,12.25,11.88,12.0,518800,3.96,4.08333333333333,3.96,4.0,1556400,0.0,1.0
1993-05-27,12.12,12.25,11.75,12.0,321600,4.04,4.08333333333333,3.91666666666667,4.0,964800,0.0,1.0
1993-05-28,12.0,12.12,11.88,12.0,168267,4.0,4.04,3.96,4.0,504801,0.0,1.0
1993-06-01,11.88,12.12,11.88,12.0,145244,3.96,4.04,3.96,4.0,435732,0.0,1.0
1993-06-02,11.75,12.0,11.75,12.0,160044,3.91666666666667,4.0,3.91666666666667,4.0,480132,0.0,1.0
1993-06-03,11.88,11.88,11.38,11.88,308178,3.96,3.96,3.79333333333333,3.96,924534,0.0,1.0
1993-06-04,11.75,11.88,11.62,11.88,111600,3.91666666666667,3.96,3.87333333333333,3.96,334800,0.0,1.0
1993-06-07,11.38,11.75,11.25,11.75,134444,3.79333333333333,3.91666666666667,3.75,3.91666666666667,403332,0.0,1.0
1993-06-08,10.88,11.38,10.88,11.38,240667,3.62666666666667,3.79333333333333,3.62666666666667,3.79333333333333,722000.999999999,0.0,1.0
1993-06-09,10.88,11.12,10.88,11.0,193644,3.62666666666667,3.70666666666667,3.62666666666667,3.66666666666667,580932,0.0,1.0
1993-06-10,11.25,11.38,11.0,11.0,467067,3.75,3.79333333333333,3.66666666666667,3.66666666666667,1401201,0.0,1.0
1993-06-11,11.5,11.62,11.38,11.38,377378,3.83333333333333,3.87333333333333,3.79333333333333,3.79333333333333,1132134,0.0,1.0
1993-06-14,11.75,11.75,11.38,11.5,191778,3.91666666666667,3.91666666666667,3.79333333333333,3.83333333333333,575334,0.0,1.0
1993-06-15,12.87,13.0,11.88,12.12,805244,4.29,4.33333333333333,3.96,4.04,2415732,0.0,1.0
1993-06-16,13.75,13.75,12.5,13.13,669200,4.58333333333333,4.58333333333333,4.16666666666667,4.37666666666667,2007600,0.0,1.0
1993-06-17,13.13,13.63,13.13,13.63,202000,4.37666666666667,4.54333333333333,4.37666666666667,4.54333333333333,606000,0.0,1.0
1993-06-18,12.5,13.0,12.5,12.87,219644,4.16666666666667,4.33333333333333,4.16666666666667,4.29,658932,0.0,1.0
1993-06-21,12.5,12.63,12.5,12.5,118044,4.16666666666667,4.21,4.16666666666667,4.16666666666667,354132,0.0,1.0
1993-06-22,13.0,13.37,12.63,12.63,393644,4.33333333333333,4.45666666666667,4.21,4.21,1180932,0.0,1.0
1993-06-23,12.75,12.87,12.38,12.87,171067,4.25,4.29,4.12666666666667,4.29,513201,0.0,1.0
1993-06-24,12.75,12.75,12.38,12.75,302000,4.25,4.25,4.12666666666667,4.25,906000,0.0,1.0
1993-06-25,13.63,13.63,13.13,13.37,747467,4.54333333333333,4.54333333333333,4.37666666666667,4.45666666666667,2242401,0.0,1.0
1993-06-28,13.87,14.13,13.5,13.63,319467,4.62333333333333,4.71,4.5,4.54333333333333,958401.000000001,0.0,1.0
1993-06-29,13.13,13.87,13.0,13.87,299600,4.37666666666667,4.62333333333333,4.33333333333333,4.62333333333333,898799.999999999,0.0,1.0
1993-06-30,13.63,13.75,13.25,13.25,263600,4.54333333333333,4.58333333333333,4.41666666666667,4.41666666666667,790800.000000001,0.0,1.0
1993-07-01,13.63,13.87,13.37,13.63,266444,4.54333333333333,4.62333333333333,4.45666666666667,4.54333333333333,799332.000000001,0.0,1.0
1993-07-02,13.75,13.87,13.63,13.75,147067,4.58333333333333,4.62333333333333,4.54333333333333,4.58333333333333,441201,0.0,1.0
1993-07-06,13.63,13.87,13.5,13.75,217378,4.54333333333333,4.62333333333333,4.5,4.58333333333333,652134,0.0,1.0
1993-07-07,13.5,13.75,13.37,13.75,52000,4.5,4.58333333333333,4.45666666666667,4.58333333333333,156000,0.0,1.0
1993-07-08,13.25,13.37,13.13,13.37,114578,4.41666666666667,4.45666666666667,4.37666666666667,4.45666666666667,343734,0.0,1.0
1993-07-09,13.0,13.25,13.0,13.0,150044,4.33333333333333,4.41666666666667,4.33333333333333,4.33333333333333,450132,0.0,1.0
1993-07-12,13.87,14.0,13.13,13.13,373067,4.62333333333333,4.66666666666667,4.37666666666667,4.37666666666667,1119201,0.0,1.0
1993-07-13,13.87,14.0,13.75,14.0,173600,4.62333333333333,4.66666666666667,4.58333333333333,4.66666666666667,520800,0.0,1.0
1993-07-14,14.25,14.25,14.0,14.0,432844,4.75,4.75,4.66666666666667,4.66666666666667,1298532,0.0,1.0
1993-07-15,14.0,14.37,13.75,14.37,307467,4.66666666666667,4.79,4.58333333333333,4.79,922400.999999999,0.0,1.0
1993-07-16,13.0,13.5,12.75,13.5,553600,4.33333333333333,4.5,4.25,4.5,1660800,0.0,1.0
1993-07-19,13.13,13.5,13.0,13.0,146300,4.37666666666667,4.5,4.33333333333333,4.33333333333333,438900,0.0,1.0
1993-07-20,13.13,13.38,13.0,13.13,167100,4.37666666666667,4.46,4.33333333333333,4.37666666666667,501300,0.0,1.0
1993-07-21,13.25,13.5,13.13,13.13,186844,4.41666666666667,4.5,4.37666666666667,4.37666666666667,560532,0.0,1.0
1993-07-22,13.13,13.37,13.13,13.37,65644,4.37666666666667,4.45666666666667,4.37666666666667,4.45666666666667,196932,0.0,1.0
1993-07-23,12.75,13.13,12.75,13.13,322844,4.25,4.37666666666667,4.25,4.37666666666667,968532,0.0,1.0
1993-07-26,13.0,13.0,12.63,12.75,157867,4.33333333333333,4.33333333333333,4.21,4.25,473601,0.0,1.0
1993-07-27,12.63,13.13,12.63,13.0,238667,4.21,4.37666666666667,4.21,4.33333333333333,716001,0.0,1.0
1993-07-28,12.5,12.75,12.5,12.63,282800,4.16666666666667,4.25,4.16666666666667,4.21,848399.999999999,0.0,1.0
1993-07-29,12.12,12.63,12.0,12.63,318178,4.04,4.21,4.0,4.21,954534,0.0,1.0
1993-07-30,12.0,12.25,11.88,12.12,64400,4.0,4.08333333333333,3.96,4.04,193200,0.0,1.0
1993-08-02,12.0,12.12,11.88,12.0,229067,4.0,4.04,3.96,4.0,687201,0.0,1.0
1993-08-03,11.75,12.0,11.75,12.0,94267,3.91666666666667,4.0,3.91666666666667,4.0,282801,0.0,1.0
1993-08-04,11.88,11.88,11.75,11.88,123778,3.96,3.96,3.91666666666667,3.96,371334,0.0,1.0
1993-08-05,12.12,12.25,11.75,11.88,183378,4.04,4.08333333333333,3.91666666666667,3.96,550134,0.0,1.0
1993-08-06,12.12,12.25,12.0,12.12,118844,4.04,4.08333333333333,4.0,4.04,356532,0.0,1.0
1993-08-09,12.0,12.12,12.0,12.12,76844,4.0,4.04,4.0,4.04,230532,0.0,1.0
1993-08-10,11.88,12.0,11.75,12.0,60578,3.96,4.0,3.91666666666667,4.0,181734,0.0,1.0
1993-08-11,12.88,13.75,11.75,12.0,1503700,4.29333333333333,4.58333333333333,3.91666666666667,4.0,4511100,0.0,1.0
1993-08-12,13.25,13.5,12.87,13.13,571778,4.41666666666667,4.5,4.29,4.37666666666667,1715334,0.0,1.0
1993-08-13,13.0,13.25,12.87,13.25,176044,4.33333333333333,4.41666666666667,4.29,4.41666666666667,528132,0.0,1.0
1993-08-16,12.63,13.0,12.63,13.0,105067,4.21,4.33333333333333,4.21,4.33333333333333,315201,0.0,1.0
1993-08-17,12.5,12.87,12.5,12.63,215067,4.16666666666667,4.29,4.16666666666667,4.21,645201,0.0,1.0
1993-08-18,13.25,13.37,12.63,12.75,367467,4.41666666666667,4.45666666666667,4.21,4.25,1102401,0.0,1.0
1993-08-19,12.87,13.37,12.87,13.37,78800,4.29,4.45666666666667,4.29,4.45666666666667,236400,0.0,1.0
1993-08-20,12.75,12.87,12.75,12.87,55067,4.25,4.29,4.25,4.29,165201,0.0,1.0
1993-08-23,12.87,12.87,12.38,12.87,109244,4.29,4.29,4.12666666666667,4.29,327732,0.0,1.0
1993-08-24,12.63,13.0,12.63,12.87,53600,4.21,4.33333333333333,4.21,4.29,160800,0.0,1.0
1993-08-25,12.87,12.87,12.75,12.75,191600,4.29,4.29,4.25,4.25,574800,0.0,1.0
1993-08-26,12.5,12.87,12.5,12.87,271778,4.16666666666667,4.29,4.16666666666667,4.29,815333.999999999,0.0,1.0
1993-08-27,12.38,12.63,12.38,12.5,102267,4.12666666666667,4.21,4.12666666666667,4.16666666666667,306801,0.0,1.0
1993-08-30,11.88,12.38,11.75,12.38,261200,3.96,4.12666666666667,3.91666666666667,4.12666666666667,783600,0.0,1.0
1993-08-31,11.88,11.88,11.62,11.88,349644,3.96,3.96,3.87333333333333,3.96,1048932,0.0,1.0
1993-09-01,11.75,11.88,11.63,11.88,100100,3.91666666666667,3.96,3.87666666666667,3.96,300300,0.0,1.0
1993-09-02,11.75,11.88,11.63,11.88,141100,3.91666666666667,3.96,3.87666666666667,3.96,423300,0.0,1.0
1993-09-03,11.62,11.75,11.38,11.62,112400,3.87333333333333,3.91666666666667,3.79333333333333,3.87333333333333,337200,0.0,1.0
1993-09-07,11.38,11.5,11.25,11.25,276400,3.79333333333333,3.83333333333333,3.75,3.75,829200.000000001,0.0,1.0
1993-09-08,10.75,11.25,10.63,11.25,237600,3.58333333333333,3.75,3.54333333333333,3.75,712800.000000001,0.0,1.0
1993-09-09,11.13,11.25,10.75,10.75,270600,3.71,3.75,3.58333333333333,3.58333333333333,811800,0.0,1.0
1993-09-10,11.12,11.25,11.12,11.25,46400,3.70666666666667,3.75,3.70666666666667,3.75,139200,0.0,1.0
1993-09-13,10.88,11.12,10.88,11.0,182800,3.62666666666667,3.70666666666667,3.62666666666667,3.66666666666667,548400,0.0,1.0
1993-09-14,10.62,10.88,10.5,10.75,95867,3.54,3.62666666666667,3.5,3.58333333333333,287601,0.0,1.0
1993-09-15,10.88,11.12,10.62,10.62,279067,3.62666666666667,3.70666666666667,3.54,3.54,837200.999999999,0.0,1.0
1993-09-16,10.88,11.0,10.75,10.88,124000,3.62666666666667,3.66666666666667,3.58333333333333,3.62666666666667,372000,0.0,1.0
1993-09-17,10.62,10.75,10.62,10.75,70667,3.54,3.58333333333333,3.54,3.58333333333333,212001,0.0,1.0
1993-09-20,10.62,10.75,10.5,10.62,157778,3.54,3.58333333333333,3.5,3.54,473334,0.0,1.0
1993-09-21,10.25,10.5,10.12,10.5,132267,3.41666666666667,3.5,3.37333333333333,3.5,396801,0.0,1.0
1993-09-22,10.12,10.38,10.0,10.12,426444,3.37333333333333,3.46,3.33333333333333,3.37333333333333,1279332,0.0,1.0
1993-09-23,9.75,10.12,9.75,10.12,212578,3.25,3.37333333333333,3.25,3.37333333333333,637734,0.0,1.0
1993-09-24,10.62,10.75,9.87,9.87,244578,3.54,3.58333333333333,3.29,3.29,733734,0.0,1.0
1993-09-27,10.75,11.12,10.62,10.62,199244,3.58333333333333,3.70666666666667,3.54,3.54,597732.000000001,0.0,1.0
1993-09-28,10.5,10.88,10.5,10.75,141600,3.5,3.62666666666667,3.5,3.58333333333333,424800,0.0,1.0
1993-09-29,10.38,10.62,10.25,10.5,99467,3.46,3.54,3.41666666666667,3.5,298401,0.0,1.0
1993-09-30,10.5,10.62,10.38,10.38,91867,3.5,3.54,3.46,3.46,275601,0.0,1.0
1993-10-01,10.88,10.88,10.38,10.38,113778,3.62666666666667,3.62666666666667,3.46,3.46,341334,0.0,1.0
1993-10-04,10.75,10.88,10.62,10.88,72578,3.58333333333333,3.62666666666667,3.54,3.62666666666667,217734,0.0,1.0
1993-10-05,10.5,10.88,10.38,10.75,59467,3.5,3.62666666666667,3.46,3.58333333333333,178401,0.0,1.0
1993-10-06,10.38,10.75,10.38,10.38,172800,3.46,3.58333333333333,3.46,3.46,518400,0.0,1.0
1993-10-07,10.62,10.75,10.38,10.5,101067,3.54,3.58333333333333,3.46,3.5,303201,0.0,1.0
1993-10-08,11.25,11.25,10.62,10.62,185867,3.75,3.75,3.54,3.54,557601,0.0,1.0
1993-10-11,11.5,11.62,11.12,11.12,201200,3.83333333333333,3.87333333333333,3.70666666666667,3.70666666666667,603600.000000001,0.0,1.0
1993-10-12,11.38,11.88,11.38,11.5,247600,3.79333333333333,3.96,3.79333333333333,3.83333333333333,742800.000000001,0.0,1.0
1993-10-13,11.75,11.88,11.5,11.5,356267,3.91666666666667,3.96,3.83333333333333,3.83333333333333,1068801,0.0,1.0
1993-10-14,11.5,11.88,11.5,11.88,146178,3.83333333333333,3.96,3.83333333333333,3.96,438534,0.0,1.0
1993-10-15,11.62,11.88,11.62,11.62,106400,3.87333333333333,3.96,3.87333333333333,3.87333333333333,319200,0.0,1.0
1993-10-18,11.38,11.88,11.38,11.62,148000,3.79333333333333,3.96,3.79333333333333,3.87333333333333,444000,0.0,1.0
1993-10-19,11.38,12.0,11.38,11.38,258844,3.79333333333333,4.0,3.79333333333333,3.79333333333333,776532.000000001,0.0,1.0
1993-10-20,10.88,11.38,10.62,11.38,149378,3.62666666666667,3.79333333333333,3.54,3.79333333333333,448134,0.0,1.0
1993-10-21,10.88,11.0,10.38,10.88,586044,3.62666666666667,3.66666666666667,3.46,3.62666666666667,1758132,0.0,1.0
1993-10-22,10.88,11.38,10.88,10.88,142400,3.62666666666667,3.79333333333333,3.62666666666667,3.62666666666667,427200,0.0,1.0
1993-10-25,11.0,11.12,10.75,10.88,87867,3.66666666666667,3.70666666666667,3.58333333333333,3.62666666666667,263601,0.0,1.0
1993-10-26,11.12,11.25,11.0,11.12,59200,3.70666666666667,3.75,3.66666666666667,3.70666666666667,177600,0.0,1.0
1993-10-27,11.5,11.62,11.0,11.0,213778,3.83333333333333,3.87333333333333,3.66666666666667,3.66666666666667,641334.000000001,0.0,1.0
1993-10-28,11.62,11.62,11.38,11.5,245467,3.87333333333333,3.87333333333333,3.79333333333333,3.83333333333333,736401.000000001,0.0,1.0
1993-10-29,11.62,11.75,11.38,11.62,127867,3.87333333333333,3.91666666666667,3.79333333333333,3.87333333333333,383601,0.0,1.0
1993-11-01,12.0,12.0,11.62,11.88,197067,4.0,4.0,3.87333333333333,3.96,591201,0.0,1.0
1993-11-02,12.0,12.0,11.75,11.88,150400,4.0,4.0,3.91666666666667,3.96,451200,0.0,1.0
1993-11-03,11.88,12.25,11.88,12.0,234400,3.96,4.08333333333333,3.96,4.0,703200,0.0,1.0
1993-11-04,11.5,12.0,11.5,11.88,182578,3.83333333333333,4.0,3.83333333333333,3.96,547734,0.0,1.0
1993-11-05,11.75,11.75,11.25,11.38,121600,3.91666666666667,3.91666666666667,3.75,3.79333333333333,364800,0.0,1.0
1993-11-08,11.75,11.75,11.38,11.75,106578,3.91666666666667,3.91666666666667,3.79333333333333,3.91666666666667,319734,0.0,1.0
1993-11-09,11.5,11.75,11.5,11.75,102978,3.83333333333333,3.91666666666667,3.83333333333333,3.91666666666667,308934,0.0,1.0
1993-11-10,11.5,11.62,11.38,11.5,91467,3.83333333333333,3.87333333333333,3.79333333333333,3.83333333333333,274401,0.0,1.0
1993-11-11,11.75,11.75,11.5,11.5,157100,3.91666666666667,3.91666666666667,3.83333333333333,3.83333333333333,471300,0.0,1.0
1993-11-12,11.5,11.75,11.5,11.75,345000,3.83333333333333,3.91666666666667,3.83333333333333,3.91666666666667,1035000,0.0,1.0
1993-11-15,11.5,11.62,11.5,11.5,82667,3.83333333333333,3.87333333333333,3.83333333333333,3.83333333333333,248001,0.0,1.0
1993-11-16,11.5,11.5,11.38,11.5,57644,3.83333333333333,3.83333333333333,3.79333333333333,3.83333333333333,172932,0.0,1.0
1993-11-17,11.0,11.5,11.0,11.38,134578,3.66666666666667,3.83333333333333,3.66666666666667,3.79333333333333,403734,0.0,1.0
1993-11-18,11.12,11.25,11.0,11.12,99644,3.70666666666667,3.75,3.66666666666667,3.70666666666667,298932,0.0,1.0
1993-11-19,10.88,11.12,10.75,11.12,138400,3.62666666666667,3.70666666666667,3.58333333333333,3.70666666666667,415200,0.0,1.0
1993-11-22,10.88,11.0,10.62,10.75,80000,3.62666666666667,3.66666666666667,3.54,3.58333333333333,240000,0.0,1.0
1993-11-23,11.38,11.5,11.0,11.0,142400,3.79333333333333,3.83333333333333,3.66666666666667,3.66666666666667,427200,0.0,1.0
1993-11-24,11.75,11.88,11.38,11.38,244978,3.91666666666667,3.96,3.79333333333333,3.79333333333333,734933.999999999,0.0,1.0
1993-11-26,11.88,11.88,11.75,11.75,19644,3.96,3.96,3.91666666666667,3.91666666666667,58932,0.0,1.0
1993-11-29,11.62,11.88,11.62,11.75,181867,3.87333333333333,3.96,3.87333333333333,3.91666666666667,545601,0.0,1.0
1993-11-30,11.12,11.62,11.12,11.62,67644,3.70666666666667,3.87333333333333,3.70666666666667,3.87333333333333,202932,0.0,1.0
1993-12-01,11.75,11.88,11.62,11.75,188844,3.91666666666667,3.96,3.87333333333333,3.91666666666667,566532,0.0,1.0
1993-12-02,12.12,12.38,11.75,11.75,224800,4.04,4.12666666666667,3.91666666666667,3.91666666666667,674400,0.0,1.0
1993-12-03,12.25,12.25,12.0,12.12,182044,4.08333333333333,4.08333333333333,4.0,4.04,546132,0.0,1.0
1993-12-06,12.75,12.75,12.12,12.25,276444,4.25,4.25,4.04,4.08333333333333,829332,0.0,1.0
1993-12-07,12.63,13.13,12.5,12.75,183467,4.21,4.37666666666667,4.16666666666667,4.25,550401,0.0,1.0
1993-12-08,12.38,12.87,12.38,12.87,116044,4.12666666666667,4.29,4.12666666666667,4.29,348132,0.0,1.0
1993-12-09,12.25,12.63,12.25,12.63,202800,4.08333333333333,4.21,4.08333333333333,4.21,608400,0.0,1.0
1993-12-10,12.12,12.25,12.0,12.12,59467,4.04,4.08333333333333,4.0,4.04,178401,0.0,1.0
1993-12-13,12.12,12.12,12.0,12.0,55467,4.04,4.04,4.0,4.0,166401,0.0,1.0
1993-12-14,12.0,12.12,12.0,12.0,627378,4.0,4.04,4.0,4.0,1882134,0.0,1.0
1993-12-15,12.13,12.25,12.0,12.0,38800,4.04333333333333,4.08333333333333,4.0,4.0,116400,0.0,1.0
1993-12-16,12.0,12.25,12.0,12.13,60900,4.0,4.08333333333333,4.0,4.04333333333333,182700,0.0,1.0
1993-12-17,11.88,12.25,11.88,12.12,85378,3.96,4.08333333333333,3.96,4.04,256134,0.0,1.0
1993-12-20,11.62,11.75,11.38,11.38,112000,3.87333333333333,3.91666666666667,3.79333333333333,3.79333333333333,336000,0.0,1.0
1993-12-21,11.5,11.62,11.38,11.5,70978,3.83333333333333,3.87333333333333,3.79333333333333,3.83333333333333,212934,0.0,1.0
1993-12-22,11.38,11.88,11.12,11.38,116178,3.79333333333333,3.96,3.70666666666667,3.79333333333333,348534,0.0,1.0
1993-12-23,11.75,11.75,11.25,11.25,92400,3.91666666666667,3.91666666666667,3.75,3.75,277200,0.0,1.0
1993-12-27,11.38,11.62,11.25,11.62,44800,3.79333333333333,3.87333333333333,3.75,3.87333333333333,134400,0.0,1.0
1993-12-28,11.5,11.62,11.38,11.5,114178,3.83333333333333,3.87333333333333,3.79333333333333,3.83333333333333,342534,0.0,1.0
1993-12-29,11.62,11.62,11.38,11.5,44578,3.87333333333333,3.87333333333333,3.79333333333333,3.83333333333333,133734,0.0,1.0
1993-12-30,11.38,11.5,11.25,11.5,127867,3.79333333333333,3.83333333333333,3.75,3.83333333333333,383601,0.0,1.0
1993-12-31,11.62,11.62,11.25,11.38,136978,3.87333333333333,3.87333333333333,3.75,3.79333333333333,410934,0.0,1.0
1994-01-03,11.38,11.5,11.25,11.5,42800,3.79333333333333,3.83333333333333,3.75,3.83333333333333,128400,0.0,1.0
1994-01-04,11.0,11.5,11.0,11.38,270844,3.66666666666667,3.83333333333333,3.66666666666667,3.79333333333333,812531.999999999,0.0,1.0
1994-01-05,11.12,11.12,11.0,11.0,154400,3.70666666666667,3.70666666666667,3.66666666666667,3.66666666666667,463200,0.0,1.0
1994-01-06,10.88,11.25,10.88,11.12,145067,3.62666666666667,3.75,3.62666666666667,3.70666666666667,435201,0.0,1.0
1994-01-07,10.75,10.88,10.5,10.88,123378,3.58333333333333,3.62666666666667,3.5,3.62666666666667,370134,0.0,1.0
1994-01-10,10.5,10.88,10.38,10.88,211867,3.5,3.62666666666667,3.46,3.62666666666667,635601,0.0,1.0
1994-01-11,10.5,10.5,10.25,10.25,139867,3.5,3.5,3.41666666666667,3.41666666666667,419601,0.0,1.0
1994-01-12,10.5,10.62,10.25,10.5,102667,3.5,3.54,3.41666666666667,3.5,308001,0.0,1.0
1994-01-13,10.88,11.0,10.62,10.62,130844,3.62666666666667,3.66666666666667,3.54,3.54,392532,0.0,1.0
1994-01-14,11.12,11.25,11.0,11.0,321378,3.70666666666667,3.75,3.66666666666667,3.66666666666667,964133.999999999,0.0,1.0
1994-01-17,11.12,11.12,11.0,11.12,102667,3.70666666666667,3.70666666666667,3.66666666666667,3.70666666666667,308001,0.0,1.0
1994-01-18,11.25,11.38,10.88,11.12,354844,3.75,3.79333333333333,3.62666666666667,3.70666666666667,1064532,0.0,1.0
1994-01-19,11.25,11.38,11.12,11.12,218667,3.75,3.79333333333333,3.70666666666667,3.70666666666667,656001,0.0,1.0
1994-01-20,11.12,11.12,11.0,11.12,180044,3.70666666666667,3.70666666666667,3.66666666666667,3.70666666666667,540131.999999999,0.0,1.0
1994-01-21,11.0,11.12,10.88,10.88,366800,3.66666666666667,3.70666666666667,3.62666666666667,3.62666666666667,1100400,0.0,1.0
1994-01-24,11.12,11.5,11.12,11.12,351244,3.70666666666667,3.83333333333333,3.70666666666667,3.70666666666667,1053732,0.0,1.0
1994-01-25,11.12,11.25,11.0,11.12,83778,3.70666666666667,3.75,3.66666666666667,3.70666666666667,251334,0.0,1.0
1994-01-26,10.75,11.0,10.75,11.0,210844,3.58333333333333,3.66666666666667,3.58333333333333,3.66666666666667,632532.000000001,0.0,1.0
1994-01-27,11.0,11.12,10.62,10.75,437244,3.66666666666667,3.70666666666667,3.54,3.58333333333333,1311732,0.0,1.0
1994-01-28,11.0,11.38,11.0,11.12,523867,3.66666666666667,3.79333333333333,3.66666666666667,3.70666666666667,1571601,0.0,1.0
1994-01-31,11.0,11.0,10.5,10.75,498844,3.66666666666667,3.66666666666667,3.5,3.58333333333333,1496532,0.0,1.0
1994-02-01,11.25,11.38,10.88,11.0,515867,3.75,3.79333333333333,3.62666666666667,3.66666666666667,1547601,0.0,1.0
1994-02-02,11.75,11.88,11.12,11.12,392267,3.91666666666667,3.96,3.70666666666667,3.70666666666667,1176801,0.0,1.0
1994-02-03,12.5,12.75,12.12,12.38,550578,4.16666666666667,4.25,4.04,4.12666666666667,1651734,0.0,1.0
1994-02-04,12.0,12.87,12.0,12.75,713378,4.0,4.29,4.0,4.25,2140134,0.0,1.0
1994-02-07,12.25,12.25,11.62,11.75,652667,4.08333333333333,4.08333333333333,3.87333333333333,3.91666666666667,1958001,0.0,1.0
1994-02-08,12.75,12.87,12.5,12.5,318578,4.25,4.29,4.16666666666667,4.16666666666667,955734,0.0,1.0
1994-02-09,12.75,12.75,12.5,12.75,135244,4.25,4.25,4.16666666666667,4.25,405732,0.0,1.0
1994-02-10,12.5,12.88,12.38,12.75,212200,4.16666666666667,4.29333333333333,4.12666666666667,4.25,636600,0.0,1.0
1994-02-11,12.88,12.88,12.38,12.38,162100,4.29333333333333,4.29333333333333,4.12666666666667,4.12666666666667,486300,0.0,1.0
1994-02-14,12.63,12.87,12.5,12.75,97244,4.21,4.29,4.16666666666667,4.25,291732,0.0,1.0
1994-02-15,13.25,13.25,12.75,12.75,556578,4.41666666666667,4.41666666666667,4.25,4.25,1669734,0.0,1.0
1994-02-16,13.13,13.5,13.0,13.37,456978,4.37666666666667,4.5,4.33333333333333,4.45666666666667,1370934,0.0,1.0
1994-02-17,12.75,13.25,12.75,13.25,249200,4.25,4.41666666666667,4.25,4.41666666666667,747600,0.0,1.0
1994-02-18,12.75,12.87,12.63,12.75,185600,4.25,4.29,4.21,4.25,556800,0.0,1.0
1994-02-22,12.38,12.75,12.25,12.75,199067,4.12666666666667,4.25,4.08333333333333,4.25,597201,0.0,1.0
1994-02-23,12.5,12.63,12.25,12.38,150444,4.16666666666667,4.21,4.08333333333333,4.12666666666667,451332,0.0,1.0
1994-02-24,12.75,12.75,12.5,12.5,368400,4.25,4.25,4.16666666666667,4.16666666666667,1105200,0.0,1.0
1994-02-25,12.87,12.87,12.63,12.63,117244,4.29,4.29,4.21,4.21,351732,0.0,1.0
1994-02-28,13.0,13.25,12.87,13.0,244267,4.33333333333333,4.41666666666667,4.29,4.33333333333333,732801.000000001,0.0,1.0
1994-03-01,12.75,13.0,12.5,13.0,147867,4.25,4.33333333333333,4.16666666666667,4.33333333333333,443601,0.0,1.0
1994-03-02,12.5,12.63,12.38,12.5,127778,4.16666666666667,4.21,4.12666666666667,4.16666666666667,383334,0.0,1.0
1994-03-03,12.25,12.5,12.25,12.5,80578,4.08333333333333,4.16666666666667,4.08333333333333,4.16666666666667,241734,0.0,1.0
1994-03-04,12.5,12.5,12.25,12.38,84267,4.16666666666667,4.16666666666667,4.08333333333333,4.12666666666667,252801,0.0,1.0
1994-03-07,12.38,12.38,12.12,12.25,198667,4.12666666666667,4.12666666666667,4.04,4.08333333333333,596001,0.0,1.0
1994-03-08,12.12,12.38,12.0,12.38,137867,4.04,4.12666666666667,4.0,4.12666666666667,413601,0.0,1.0
1994-03-09,12.0,12.25,11.88,12.12,87067,4.0,4.08333333333333,3.96,4.04,261201,0.0,1.0
1994-03-10,11.75,11.88,11.62,11.88,215067,3.91666666666667,3.96,3.87333333333333,3.96,645200.999999999,0.0,1.0
1994-03-11,11.75,11.88,11.75,11.88,90400,3.91666666666667,3.96,3.91666666666667,3.96,271200,0.0,1.0
1994-03-14,11.75,11.88,11.63,11.75,156600,3.91666666666667,3.96,3.87666666666667,3.91666666666667,469800,0.0,1.0
1994-03-15,11.75,11.88,11.63,11.75,45900,3.91666666666667,3.96,3.87666666666667,3.91666666666667,137700,0.0,1.0
1994-03-16,11.75,12.0,11.75,11.88,527644,3.91666666666667,4.0,3.91666666666667,3.96,1582932,0.0,1.0
1994-03-17,12.38,12.5,11.75,11.75,587467,4.12666666666667,4.16666666666667,3.91666666666667,3.91666666666667,1762401,0.0,1.0
1994-03-18,14.13,14.38,12.5,12.5,1899700,4.71,4.79333333333333,4.16666666666667,4.16666666666667,5699100,0.0,1.0
1994-03-21,15.38,15.5,14.88,15.5,1619867,5.12666666666667,5.16666666666667,4.96,5.16666666666667,4859601,0.0,1.0
1994-03-22,15.25,15.62,14.88,15.38,1065867,5.08333333333333,5.20666666666667,4.96,5.12666666666667,3197601,0.0,1.0
1994-03-23,14.88,15.12,14.62,15.12,530267,4.96,5.04,4.87333333333333,5.04,1590801,0.0,1.0
1994-03-24,14.5,14.88,14.37,14.75,345467,4.83333333333333,4.96,4.79,4.91666666666667,1036401,0.0,1.0
1994-03-25,14.75,14.88,14.5,14.62,467467,4.91666666666667,4.96,4.83333333333333,4.87333333333333,1402401,0.0,1.0
1994-03-28,14.62,14.75,14.5,14.62,240044,4.87333333333333,4.91666666666667,4.83333333333333,4.87333333333333,720132,0.0,1.0
1994-03-29,14.13,14.62,14.13,14.5,432578,4.71,4.87333333333333,4.71,4.83333333333333,1297734,0.0,1.0
1994-03-30,13.75,14.13,13.75,13.87,557467,4.58333333333333,4.71,4.58333333333333,4.62333333333333,1672401,0.0,1.0
1994-03-31,14.0,14.0,13.0,13.87,455067,4.66666666666667,4.66666666666667,4.33333333333333,4.62333333333333,1365201,0.0,1.0
1994-04-04,13.75,14.0,13.25,13.5,270400,4.58333333333333,4.66666666666667,4.41666666666667,4.5,811200,0.0,1.0
1994-04-05,14.5,14.5,13.87,13.87,268844,4.83333333333333,4.83333333333333,4.62333333333333,4.62333333333333,806532,0.0,1.0
1994-04-06,14.13,14.62,14.0,14.62,306578,4.71,4.87333333333333,4.66666666666667,4.87333333333333,919734,0.0,1.0
1994-04-07,14.0,14.13,13.87,14.13,154044,4.66666666666667,4.71,4.62333333333333,4.71,462132,0.0,1.0
1994-04-08,14.25,14.25,14.0,14.13,155378,4.75,4.75,4.66666666666667,4.71,466134,0.0,1.0
1994-04-11,14.37,14.5,14.0,14.25,154400,4.79,4.83333333333333,4.66666666666667,4.75,463200,0.0,1.0
1994-04-12,13.87,14.25,13.63,14.25,117778,4.62333333333333,4.75,4.54333333333333,4.75,353334,0.0,1.0
1994-04-13,13.5,13.75,13.13,13.63,172978,4.5,4.58333333333333,4.37666666666667,4.54333333333333,518934,0.0,1.0
1994-04-14,13.5,13.75,13.37,13.5,171600,4.5,4.58333333333333,4.45666666666667,4.5,514800,0.0,1.0
1994-04-15,13.63,13.87,13.5,13.63,109200,4.54333333333333,4.62333333333333,4.5,4.54333333333333,327600,0.0,1.0
1994-04-18,13.75,13.75,13.5,13.75,114267,4.58333333333333,4.58333333333333,4.5,4.58333333333333,342801,0.0,1.0
1994-04-19,14.25,14.37,13.5,13.75,659600,4.75,4.79,4.5,4.58333333333333,1978800,0.0,1.0
1994-04-20,13.13,14.62,12.63,14.5,727067,4.37666666666667,4.87333333333333,4.21,4.83333333333333,2181201,0.0,1.0
1994-04-21,13.25,13.37,12.87,13.25,555067,4.41666666666667,4.45666666666667,4.29,4.41666666666667,1665201,0.0,1.0
1994-04-22,13.75,13.87,13.37,13.5,330267,4.58333333333333,4.62333333333333,4.45666666666667,4.5,990801.000000001,0.0,1.0
1994-04-25,14.62,14.62,13.75,13.75,480667,4.87333333333333,4.87333333333333,4.58333333333333,4.58333333333333,1442001,0.0,1.0
1994-04-26,14.5,14.88,14.37,14.5,381244,4.83333333333333,4.96,4.79,4.83333333333333,1143732,0.0,1.0
1994-04-28,14.5,14.75,14.25,14.37,242178,4.83333333333333,4.91666666666667,4.75,4.79,726534,0.0,1.0
1994-04-29,14.5,14.62,14.37,14.62,114800,4.83333333333333,4.87333333333333,4.79,4.87333333333333,344400,0.0,1.0
1994-05-02,14.38,14.5,14.25,14.5,100800,4.79333333333333,4.83333333333333,4.75,4.83333333333333,302400,0.0,1.0
1994-05-03,14.38,14.5,14.25,14.5,116000,4.79333333333333,4.83333333333333,4.75,4.83333333333333,348000,0.0,1.0
1994-05-04,14.37,14.37,14.13,14.25,100578,4.79,4.79,4.71,4.75,301734,0.0,1.0
1994-05-05,14.37,14.5,14.25,14.25,70800,4.79,4.83333333333333,4.75,4.75,212400,0.0,1.0
1994-05-06,14.25,14.25,13.87,14.0,118667,4.75,4.75,4.62333333333333,4.66666666666667,356001,0.0,1.0
1994-05-09,14.0,14.25,14.0,14.13,174400,4.66666666666667,4.75,4.66666666666667,4.71,523200,0.0,1.0
1994-05-10,13.87,14.13,13.63,14.13,117778,4.62333333333333,4.71,4.54333333333333,4.71,353334,0.0,1.0
1994-05-11,13.13,13.75,13.13,13.75,282444,4.37666666666667,4.58333333333333,4.37666666666667,4.58333333333333,847332,0.0,1.0
1994-05-12,13.63,13.75,12.75,13.0,426444,4.54333333333333,4.58333333333333,4.25,4.33333333333333,1279332,0.0,1.0
1994-05-13,13.87,14.0,13.37,13.5,286800,4.62333333333333,4.66666666666667,4.45666666666667,4.5,860400,0.0,1.0
1994-05-16,14.13,14.13,13.75,13.87,341644,4.71,4.71,4.58333333333333,4.62333333333333,1024932,0.0,1.0
1994-05-17,14.0,14.13,13.87,14.0,154444,4.66666666666667,4.71,4.62333333333333,4.66666666666667,463332,0.0,1.0
1994-05-18,14.5,14.62,13.87,14.0,419778,4.83333333333333,4.87333333333333,4.62333333333333,4.66666666666667,1259334,0.0,1.0
1994-05-19,14.62,14.75,14.37,14.62,588444,4.87333333333333,4.91666666666667,4.79,4.87333333333333,1765332,0.0,1.0
1994-05-20,14.62,14.88,14.62,14.75,195244,4.87333333333333,4.96,4.87333333333333,4.91666666666667,585732,0.0,1.0
1994-05-23,14.75,14.88,14.5,14.5,237000,4.91666666666667,4.96,4.83333333333333,4.83333333333333,711000,0.0,1.0
1994-05-24,14.25,15.25,14.25,14.88,484000,4.75,5.08333333333333,4.75,4.96,1452000,0.0,1.0
1994-05-25,14.75,14.88,14.5,14.5,266200,4.91666666666667,4.96,4.83333333333333,4.83333333333333,798600,0.0,1.0
1994-05-26,14.75,15.0,14.62,14.88,309244,4.91666666666667,5.0,4.87333333333333,4.96,927731.999999999,0.0,1.0
1994-05-27,14.75,14.75,14.62,14.75,223378,4.91666666666667,4.91666666666667,4.87333333333333,4.91666666666667,670134,0.0,1.0
1994-05-31,14.88,15.25,14.5,14.62,352578,4.96,5.08333333333333,4.83333333333333,4.87333333333333,1057734,0.0,1.0
1994-06-01,14.88,15.12,14.62,14.75,204178,4.96,5.04,4.87333333333333,4.91666666666667,612534,0.0,1.0
1994-06-02,15.5,15.75,15.25,15.25,374444,5.16666666666667,5.25,5.08333333333333,5.08333333333333,1123332,0.0,1.0
1994-06-03,15.62,15.75,15.25,15.5,322400,5.20666666666667,5.25,5.08333333333333,5.16666666666667,967199.999999999,0.0,1.0
1994-06-06,15.25,15.62,15.25,15.5,259244,5.08333333333333,5.20666666666667,5.08333333333333,5.16666666666667,777732,0.0,1.0
1994-06-07,15.12,15.38,15.12,15.38,79067,5.04,5.12666666666667,5.04,5.12666666666667,237201,0.0,1.0
1994-06-08,15.38,15.38,15.0,15.12,381644,5.12666666666667,5.12666666666667,5.0,5.04,1144932,0.0,1.0
1994-06-09,15.25,15.38,15.25,15.38,450578,5.08333333333333,5.12666666666667,5.08333333333333,5.12666666666667,1351734,0.0,1.0
1994-06-10,16.0,16.12,15.25,15.25,719244,5.33333333333333,5.37333333333333,5.08333333333333,5.08333333333333,2157732,0.0,1.0
1994-06-13,15.88,16.0,15.75,16.0,441200,5.29333333333333,5.33333333333333,5.25,5.33333333333333,1323600,0.0,1.0
1994-06-14,16.5,16.5,15.88,15.88,746267,5.5,5.5,5.29333333333333,5.29333333333333,2238801,0.0,1.0
1994-06-15,16.75,16.88,16.38,16.62,596400,5.58333333333333,5.62666666666667,5.46,5.54,1789200,0.0,1.0
1994-06-16,16.62,16.88,16.25,16.62,495467,5.54,5.62666666666667,5.41666666666667,5.54,1486401,0.0,1.0
1994-06-17,16.25,16.5,16.12,16.5,143867,5.41666666666667,5.5,5.37333333333333,5.5,431601,0.0,1.0
1994-06-20,15.88,16.12,15.25,16.0,268400,5.29333333333333,5.37333333333333,5.08333333333333,5.33333333333333,805200,0.0,1.0
1994-06-21,15.5,15.75,15.25,15.75,207467,5.16666666666667,5.25,5.08333333333333,5.25,622401,0.0,1.0
1994-06-22,15.75,15.75,15.5,15.75,195067,5.25,5.25,5.16666666666667,5.25,585201,0.0,1.0
1994-06-23,15.25,16.0,15.25,15.75,273644,5.08333333333333,5.33333333333333,5.08333333333333,5.25,820932,0.0,1.0
1994-06-24,15.25,15.38,15.0,15.0,121778,5.08333333333333,5.12666666666667,5.0,5.0,365334,0.0,1.0
1994-06-27,15.88,15.88,15.12,15.25,171067,5.29333333333333,5.29333333333333,5.04,5.08333333333333,513201,0.0,1.0
1994-06-28,16.0,16.12,15.62,15.62,613867,5.33333333333333,5.37333333333333,5.20666666666667,5.20666666666667,1841601,0.0,1.0
1994-06-29,16.25,16.38,16.0,16.0,278844,5.41666666666667,5.46,5.33333333333333,5.33333333333333,836532,0.0,1.0
1994-06-30,16.75,16.75,16.12,16.12,326178,5.58333333333333,5.58333333333333,5.37333333333333,5.37333333333333,978534.000000001,0.0,1.0
1994-07-01,16.0,16.88,15.75,16.75,292578,5.33333333333333,5.62666666666667,5.25,5.58333333333333,877734,0.0,1.0
1994-07-05,15.75,16.0,15.75,16.0,66044,5.25,5.33333333333333,5.25,5.33333333333333,198132,0.0,1.0
1994-07-06,16.0,16.25,15.75,15.75,78978,5.33333333333333,5.41666666666667,5.25,5.25,236934,0.0,1.0
1994-07-07,16.38,16.62,16.0,16.12,254667,5.46,5.54,5.33333333333333,5.37333333333333,764001,0.0,1.0
1994-07-08,16.62,16.62,16.12,16.25,114444,5.54,5.54,5.37333333333333,5.41666666666667,343332,0.0,1.0
1994-07-11,17.0,17.13,16.75,16.88,814844,5.66666666666667,5.71,5.58333333333333,5.62666666666667,2444532,0.0,1.0
1994-07-12,17.37,17.37,16.75,17.13,403600,5.79,5.79,5.58333333333333,5.71,1210800,0.0,1.0
1994-07-13,17.5,17.5,17.13,17.37,558578,5.83333333333333,5.83333333333333,5.71,5.79,1675734,0.0,1.0
1994-07-14,17.13,17.5,17.0,17.5,158978,5.71,5.83333333333333,5.66666666666667,5.83333333333333,476934,0.0,1.0
1994-07-15,16.88,17.25,16.88,17.0,316844,5.62666666666667,5.75,5.62666666666667,5.66666666666667,950531.999999999,0.0,1.0
1994-07-18,17.25,17.37,16.5,17.0,371378,5.75,5.79,5.5,5.66666666666667,1114134,0.0,1.0
1994-07-19,17.37,17.5,17.0,17.25,278178,5.79,5.83333333333333,5.66666666666667,5.75,834534,0.0,1.0
1994-07-20,13.5,16.75,13.25,16.75,4098000,4.5,5.58333333333333,4.41666666666667,5.58333333333333,12294000,0.0,1.0
1994-07-21,14.13,14.5,13.75,13.87,2021200,4.71,4.83333333333333,4.58333333333333,4.62333333333333,6063600,0.0,1.0
1994-07-22,14.62,14.62,14.25,14.25,374978,4.87333333333333,4.87333333333333,4.75,4.75,1124934,0.0,1.0
1994-07-25,14.25,14.75,14.25,14.75,404978,4.75,4.91666666666667,4.75,4.91666666666667,1214934,0.0,1.0
1994-07-26,14.0,14.25,13.87,14.13,473244,4.66666666666667,4.75,4.62333333333333,4.71,1419732,0.0,1.0
1994-07-27,13.75,13.87,13.63,13.87,680444,4.58333333333333,4.62333333333333,4.54333333333333,4.62333333333333,2041332,0.0,1.0
1994-07-28,13.63,13.87,13.63,13.63,549067,4.54333333333333,4.62333333333333,4.54333333333333,4.54333333333333,1647201,0.0,1.0
1994-07-29,14.13,14.25,13.63,13.63,244667,4.71,4.75,4.54333333333333,4.54333333333333,734001,0.0,1.0
1994-08-01,14.0,14.37,14.0,14.13,507200,4.66666666666667,4.79,4.66666666666667,4.71,1521600,0.0,1.0
1994-08-02,14.0,14.37,13.87,13.87,216178,4.66666666666667,4.79,4.62333333333333,4.62333333333333,648534,0.0,1.0
1994-08-03,13.75,14.06,13.75,14.0,110000,4.58333333333333,4.68666666666667,4.58333333333333,4.66666666666667,330000,0.0,1.0
1994-08-04,13.87,14.13,13.87,13.87,52044,4.62333333333333,4.71,4.62333333333333,4.62333333333333,156132,0.0,1.0
1994-08-05,14.13,14.13,13.75,13.87,193778,4.71,4.71,4.58333333333333,4.62333333333333,581334,0.0,1.0
1994-08-08,14.13,14.37,14.0,14.0,87067,4.71,4.79,4.66666666666667,4.66666666666667,261201,0.0,1.0
1994-08-09,14.62,14.62,14.25,14.25,155378,4.87333333333333,4.87333333333333,4.75,4.75,466134,0.0,1.0
1994-08-10,15.12,15.25,14.5,14.75,317067,5.04,5.08333333333333,4.83333333333333,4.91666666666667,951201,0.0,1.0
1994-08-11,15.12,15.25,14.88,15.12,367644,5.04,5.08333333333333,4.96,5.04,1102932,0.0,1.0
1994-08-12,15.25,15.25,15.0,15.0,241644,5.08333333333333,5.08333333333333,5.0,5.0,724932,0.0,1.0
1994-08-15,15.12,15.12,15.0,15.12,100844,5.04,5.04,5.0,5.04,302532,0.0,1.0
1994-08-16,15.25,15.5,15.12,15.12,168044,5.08333333333333,5.16666666666667,5.04,5.04,504132,0.0,1.0
1994-08-17,15.63,15.63,15.25,15.38,289000,5.21,5.21,5.08333333333333,5.12666666666667,867000,0.0,1.0
1994-08-18,15.25,15.75,15.25,15.63,94200,5.08333333333333,5.25,5.08333333333333,5.21,282600,0.0,1.0
1994-08-19,15.38,15.5,15.12,15.12,64844,5.12666666666667,5.16666666666667,5.04,5.04,194532,0.0,1.0
1994-08-22,15.25,15.38,14.88,15.38,84267,5.08333333333333,5.12666666666667,4.96,5.12666666666667,252801,0.0,1.0
1994-08-23,15.38,15.38,15.12,15.25,44667,5.12666666666667,5.12666666666667,5.04,5.08333333333333,134001,0.0,1.0
1994-08-24,15.88,16.12,15.38,15.38,251200,5.29333333333333,5.37333333333333,5.12666666666667,5.12666666666667,753600,0.0,1.0
1994-08-25,15.75,16.0,15.75,15.88,111778,5.25,5.33333333333333,5.25,5.29333333333333,335334,0.0,1.0
1994-08-26,16.25,16.5,15.88,16.0,242400,5.41666666666667,5.5,5.29333333333333,5.33333333333333,727200,0.0,1.0
1994-08-29,16.25,16.25,16.0,16.25,92444,5.41666666666667,5.41666666666667,5.33333333333333,5.41666666666667,277332,0.0,1.0
1994-08-30,16.38,16.38,16.13,16.25,71800,5.46,5.46,5.37666666666667,5.41666666666667,215400,0.0,1.0
1994-08-31,16.38,16.38,16.13,16.25,71500,5.46,5.46,5.37666666666667,5.41666666666667,214500,0.0,1.0
1994-09-01,16.62,16.62,16.12,16.12,509778,5.54,5.54,5.37333333333333,5.37333333333333,1529334,0.0,1.0
1994-09-02,16.75,16.88,16.62,16.62,269867,5.58333333333333,5.62666666666667,5.54,5.54,809601,0.0,1.0
1994-09-06,16.38,16.62,16.38,16.62,86667,5.46,5.54,5.46,5.54,260001,0.0,1.0
1994-09-07,16.88,17.0,16.38,16.38,490400,5.62666666666667,5.66666666666667,5.46,5.46,1471200,0.0,1.0
1994-09-08,17.0,17.25,16.75,16.75,304978,5.66666666666667,5.75,5.58333333333333,5.58333333333333,914933.999999999,0.0,1.0
1994-09-09,16.62,17.13,16.62,16.75,520800,5.54,5.71,5.54,5.58333333333333,1562400,0.0,1.0
1994-09-12,16.62,16.88,16.62,16.75,175778,5.54,5.62666666666667,5.54,5.58333333333333,527334,0.0,1.0
1994-09-13,16.5,16.88,16.5,16.75,49900,5.5,5.62666666666667,5.5,5.58333333333333,149700,0.0,1.0
1994-09-14,16.75,16.88,16.5,16.5,54900,5.58333333333333,5.62666666666667,5.5,5.5,164700,0.0,1.0
1994-09-15,17.13,17.13,16.75,16.75,348000,5.71,5.71,5.58333333333333,5.58333333333333,1044000,0.0,1.0
1994-09-16,17.25,17.37,17.0,17.13,333778,5.75,5.79,5.66666666666667,5.71,1001334,0.0,1.0
1994-09-19,17.25,17.25,17.0,17.13,107778,5.75,5.75,5.66666666666667,5.71,323334,0.0,1.0
1994-09-20,16.88,17.13,16.88,16.88,183644,5.62666666666667,5.71,5.62666666666667,5.62666666666667,550932,0.0,1.0
1994-09-21,16.25,17.0,16.0,17.0,177867,5.41666666666667,5.66666666666667,5.33333333333333,5.66666666666667,533601,0.0,1.0
1994-09-22,16.5,16.75,16.0,16.12,138578,5.5,5.58333333333333,5.33333333333333,5.37333333333333,415734,0.0,1.0
1994-09-23,16.62,16.88,16.62,16.75,67244,5.54,5.62666666666667,5.54,5.58333333333333,201732,0.0,1.0
1994-09-26,17.25,17.25,16.88,16.88,258578,5.75,5.75,5.62666666666667,5.62666666666667,775734,0.0,1.0
1994-09-27,17.5,17.87,17.13,17.13,334267,5.83333333333333,5.95666666666667,5.71,5.71,1002801,0.0,1.0
1994-09-28,17.63,17.75,17.5,17.63,263867,5.87666666666667,5.91666666666667,5.83333333333333,5.87666666666667,791601,0.0,1.0
1994-09-29,17.87,18.25,17.63,17.63,715778,5.95666666666667,6.08333333333333,5.87666666666667,5.87666666666667,2147334,0.0,1.0
1994-09-30,18.13,18.25,18.0,18.0,276800,6.04333333333333,6.08333333333333,6.0,6.0,830400,0.0,1.0
1994-10-03,17.75,18.25,17.63,18.25,158444,5.91666666666667,6.08333333333333,5.87666666666667,6.08333333333333,475332,0.0,1.0
1994-10-04,17.5,17.75,16.88,17.63,227244,5.83333333333333,5.91666666666667,5.62666666666667,5.87666666666667,681732,0.0,1.0
1994-10-05,17.63,17.63,17.0,17.37,146400,5.87666666666667,5.87666666666667,5.66666666666667,5.79,439200,0.0,1.0
1994-10-06,18.0,18.0,17.63,17.63,163467,6.0,6.0,5.87666666666667,5.87666666666667,490401,0.0,1.0
1994-10-07,18.37,18.5,18.0,18.0,289644,6.12333333333333,6.16666666666667,6.0,6.0,868932,0.0,1.0
1994-10-10,18.37,18.5,18.25,18.5,233778,6.12333333333333,6.16666666666667,6.08333333333333,6.16666666666667,701334,0.0,1.0
1994-10-11,18.75,19.0,18.37,18.37,271778,6.25,6.33333333333333,6.12333333333333,6.12333333333333,815334,0.0,1.0
1994-10-12,19.25,19.38,18.75,18.75,552667,6.41666666666667,6.46,6.25,6.25,1658001,0.0,1.0
1994-10-13,19.0,19.38,18.75,18.87,431200,6.33333333333333,6.46,6.25,6.29,1293600,0.0,1.0
1994-10-14,19.5,19.5,18.75,19.12,127244,6.5,6.5,6.25,6.37333333333333,381732,0.0,1.0
1994-10-17,19.5,19.62,19.25,19.25,183244,6.5,6.54,6.41666666666667,6.41666666666667,549732,0.0,1.0
1994-10-18,19.25,19.62,18.87,19.62,256044,6.41666666666667,6.54,6.29,6.54,768132,0.0,1.0
1994-10-19,19.38,20.25,19.38,19.5,921778,6.46,6.75,6.46,6.5,2765334,0.0,1.0
1994-10-20,19.25,19.38,18.75,19.25,264578,6.41666666666667,6.46,6.25,6.41666666666667,793734,0.0,1.0
1994-10-21,18.87,19.25,18.87,19.0,125244,6.29,6.41666666666667,6.29,6.33333333333333,375732,0.0,1.0
1994-10-24,19.38,19.62,19.0,19.0,144400,6.46,6.54,6.33333333333333,6.33333333333333,433200,0.0,1.0
1994-10-25,19.38,19.5,19.25,19.38,178400,6.46,6.5,6.41666666666667,6.46,535200,0.0,1.0
1994-10-26,19.12,19.25,19.0,19.25,65200,6.37333333333333,6.41666666666667,6.33333333333333,6.41666666666667,195600,0.0,1.0
1994-10-27,19.88,20.25,19.5,19.5,601867,6.62666666666667,6.75,6.5,6.5,1805601,0.0,1.0
1994-10-28,20.0,20.25,19.62,19.75,392667,6.66666666666667,6.75,6.54,6.58333333333333,1178001,0.0,1.0
1994-10-31,20.0,20.12,19.88,19.88,258000,6.66666666666667,6.70666666666667,6.62666666666667,6.62666666666667,774000,0.0,1.0
1994-11-01,20.0,20.13,19.75,19.88,173500,6.66666666666667,6.71,6.58333333333333,6.62666666666667,520500,0.0,1.0
1994-11-02,19.88,20.13,19.75,20.0,275600,6.62666666666667,6.71,6.58333333333333,6.66666666666667,826800,0.0,1.0
1994-11-03,19.88,19.88,19.88,19.88,38178,6.62666666666667,6.62666666666667,6.62666666666667,6.62666666666667,114534,0.0,1.0
1994-11-04,19.75,20.12,19.75,19.88,116978,6.58333333333333,6.70666666666667,6.58333333333333,6.62666666666667,350934,0.0,1.0
1994-11-07,19.38,19.88,19.38,19.62,216800,6.46,6.62666666666667,6.46,6.54,650400,0.0,1.0
1994-11-08,20.0,20.12,19.38,19.38,421378,6.66666666666667,6.70666666666667,6.46,6.46,1264134,0.0,1.0
1994-11-09,20.0,20.25,20.0,20.0,105644,6.66666666666667,6.75,6.66666666666667,6.66666666666667,316932,0.0,1.0
1994-11-10,20.0,20.12,19.88,19.88,186667,6.66666666666667,6.70666666666667,6.62666666666667,6.62666666666667,560001,0.0,1.0
1994-11-11,20.0,20.5,20.0,20.12,150800,6.66666666666667,6.83333333333333,6.66666666666667,6.70666666666667,452400,0.0,1.0
1994-11-14,20.62,20.75,20.12,20.12,195067,6.87333333333333,6.91666666666667,6.70666666666667,6.70666666666667,585201,0.0,1.0
1994-11-15,20.88,21.0,20.5,20.62,372978,6.96,7.0,6.83333333333333,6.87333333333333,1118934,0.0,1.0
1994-11-16,21.0,21.0,20.62,20.75,142667,7.0,7.0,6.87333333333333,6.91666666666667,428001,0.0,1.0
1994-11-17,21.0,21.12,21.0,21.0,146578,7.0,7.04,7.0,7.0,439734,0.0,1.0
1994-11-18,20.88,21.0,20.88,21.0,152400,6.96,7.0,6.96,7.0,457200,0.0,1.0
1994-11-21,20.5,21.0,20.38,20.75,118178,6.83333333333333,7.0,6.79333333333333,6.91666666666667,354534,0.0,1.0
1994-11-22,19.88,20.5,19.75,20.5,425378,6.62666666666667,6.83333333333333,6.58333333333333,6.83333333333333,1276134,0.0,1.0
1994-11-23,20.25,20.5,19.5,20.5,360578,6.75,6.83333333333333,6.5,6.83333333333333,1081734,0.0,1.0
1994-11-25,20.38,20.5,20.12,20.12,14000,6.79333333333333,6.83333333333333,6.70666666666667,6.70666666666667,42000,0.0,1.0
1994-11-28,20.88,21.25,20.38,20.38,289244,6.96,7.08333333333333,6.79333333333333,6.79333333333333,867732,0.0,1.0
1994-11-29,20.88,20.88,20.62,20.88,204000,6.96,6.96,6.87333333333333,6.96,612000,0.0,1.0
1994-11-30,20.62,21.12,20.62,21.0,86844,6.87333333333333,7.04,6.87333333333333,7.0,260532,0.0,1.0
1994-12-01,20.12,20.62,20.0,20.62,153778,6.70666666666667,6.87333333333333,6.66666666666667,6.87333333333333,461334,0.0,1.0
1994-12-02,19.62,20.25,19.5,20.25,293644,6.54,6.75,6.5,6.75,880932,0.0,1.0
1994-12-05,20.25,20.25,19.12,19.25,203067,6.75,6.75,6.37333333333333,6.41666666666667,609201,0.0,1.0
1994-12-06,20.5,20.5,19.88,20.0,86800,6.83333333333333,6.83333333333333,6.62666666666667,6.66666666666667,260400,0.0,1.0
1994-12-07,20.5,20.75,20.25,20.38,107867,6.83333333333333,6.91666666666667,6.75,6.79333333333333,323601,0.0,1.0
1994-12-08,20.62,20.75,20.38,20.38,457067,6.87333333333333,6.91666666666667,6.79333333333333,6.79333333333333,1371201,0.0,1.0
1994-12-09,20.25,20.62,20.25,20.62,166000,6.75,6.87333333333333,6.75,6.87333333333333,498000,0.0,1.0
1994-12-12,20.62,20.62,20.5,20.5,109067,6.87333333333333,6.87333333333333,6.83333333333333,6.83333333333333,327201,0.0,1.0
1994-12-13,21.0,21.0,20.5,20.5,122044,7.0,7.0,6.83333333333333,6.83333333333333,366132,0.0,1.0
1994-12-14,20.88,21.12,20.88,20.88,322044,6.96,7.04,6.96,6.96,966132,0.0,1.0
1994-12-15,21.12,21.12,20.75,20.75,68444,7.04,7.04,6.91666666666667,6.91666666666667,205332,0.0,1.0
1994-12-16,21.5,21.75,20.88,21.12,201378,7.16666666666667,7.25,6.96,7.04,604134,0.0,1.0
1994-12-19,21.25,21.5,21.0,21.25,106400,7.08333333333333,7.16666666666667,7.0,7.08333333333333,319200,0.0,1.0
1994-12-20,20.75,21.25,20.5,21.12,165244,6.91666666666667,7.08333333333333,6.83333333333333,7.04,495732,0.0,1.0
1994-12-21,20.75,21.0,20.62,20.88,112044,6.91666666666667,7.0,6.87333333333333,6.96,336132,0.0,1.0
1994-12-22,20.62,21.12,20.62,20.75,475778,6.87333333333333,7.04,6.87333333333333,6.91666666666667,1427334,0.0,1.0
1994-12-23,20.88,20.88,20.62,20.75,75378,6.96,6.96,6.87333333333333,6.91666666666667,226134,0.0,1.0
1994-12-27,20.75,21.0,20.62,21.0,141778,6.91666666666667,7.0,6.87333333333333,7.0,425334,0.0,1.0
1994-12-28,20.62,20.62,20.38,20.5,113867,6.87333333333333,6.87333333333333,6.79333333333333,6.83333333333333,341601,0.0,1.0
1994-12-29,20.62,20.75,20.5,20.5,74978,6.87333333333333,6.91666666666667,6.83333333333333,6.83333333333333,224934,0.0,1.0
1994-12-30,20.62,20.75,20.5,20.75,76667,6.87333333333333,6.91666666666667,6.83333333333333,6.91666666666667,230001,0.0,1.0
1995-01-03,19.62,20.5,19.25,20.5,826178,6.54,6.83333333333333,6.41666666666667,6.83333333333333,2478534,0.0,1.0
1995-01-04,20.25,20.38,19.62,20.0,560044,6.75,6.79333333333333,6.54,6.66666666666667,1680132,0.0,1.0
1995-01-05,20.12,20.25,19.88,20.25,92578,6.70666666666667,6.75,6.62666666666667,6.75,277734,0.0,1.0
1995-01-06,20.38,20.75,20.0,20.0,155600,6.79333333333333,6.91666666666667,6.66666666666667,6.66666666666667,466800,0.0,1.0
1995-01-09,20.38,20.5,20.0,20.25,63600,6.79333333333333,6.83333333333333,6.66666666666667,6.75,190800,0.0,1.0
1995-01-10,22.0,22.5,21.12,21.5,717867,7.33333333333333,7.5,7.04,7.16666666666667,2153601,0.0,1.0
1995-01-11,22.0,22.13,21.25,22.13,212978,7.33333333333333,7.37666666666667,7.08333333333333,7.37666666666667,638934,0.0,1.0
1995-01-12,22.13,22.25,21.38,21.38,134267,7.37666666666667,7.41666666666667,7.12666666666667,7.12666666666667,402801,0.0,1.0
1995-01-13,22.25,22.63,22.13,22.13,182578,7.41666666666667,7.54333333333333,7.37666666666667,7.37666666666667,547734,0.0,1.0
1995-01-16,22.75,22.87,22.25,22.37,362978,7.58333333333333,7.62333333333333,7.41666666666667,7.45666666666667,1088934,0.0,1.0
1995-01-17,23.75,24.75,22.63,22.75,547778,7.91666666666667,8.25,7.54333333333333,7.58333333333333,1643334,0.0,1.0
1995-01-18,23.62,25.0,23.5,23.88,682844,7.87333333333333,8.33333333333333,7.83333333333333,7.96,2048532,0.0,1.0
1995-01-19,23.5,23.75,23.0,23.37,349200,7.83333333333333,7.91666666666667,7.66666666666667,7.79,1047600,0.0,1.0
1995-01-20,22.63,23.37,22.37,23.37,401378,7.54333333333333,7.79,7.45666666666667,7.79,1204134,0.0,1.0
1995-01-23,23.0,23.0,22.0,22.37,151244,7.66666666666667,7.66666666666667,7.33333333333333,7.45666666666667,453732,0.0,1.0
1995-01-24,23.5,23.62,23.0,23.0,179867,7.83333333333333,7.87333333333333,7.66666666666667,7.66666666666667,539601,0.0,1.0
1995-01-25,22.87,23.37,21.75,22.5,617378,7.62333333333333,7.79,7.25,7.5,1852134,0.0,1.0
1995-01-26,22.5,22.87,22.37,22.87,275067,7.5,7.62333333333333,7.45666666666667,7.62333333333333,825201,0.0,1.0
1995-01-27,22.37,22.75,22.25,22.75,340444,7.45666666666667,7.58333333333333,7.41666666666667,7.58333333333333,1021332,0.0,1.0
1995-01-30,21.87,22.75,21.87,22.5,358267,7.29,7.58333333333333,7.29,7.5,1074801,0.0,1.0
1995-01-31,21.87,22.25,21.75,21.75,156667,7.29,7.41666666666667,7.25,7.25,470001,0.0,1.0
1995-02-01,22.5,22.87,21.87,22.0,339244,7.5,7.62333333333333,7.29,7.33333333333333,1017732,0.0,1.0
1995-02-02,22.63,22.87,22.63,22.63,113378,7.54333333333333,7.62333333333333,7.54333333333333,7.54333333333333,340134,0.0,1.0
1995-02-03,22.5,23.0,22.5,22.87,310444,7.5,7.66666666666667,7.5,7.62333333333333,931332,0.0,1.0
1995-02-06,22.63,22.75,22.37,22.37,179067,7.54333333333333,7.58333333333333,7.45666666666667,7.45666666666667,537201,0.0,1.0
1995-02-07,22.87,22.87,22.5,22.75,124844,7.62333333333333,7.62333333333333,7.5,7.58333333333333,374532,0.0,1.0
1995-02-08,23.0,23.5,23.0,23.0,292578,7.66666666666667,7.83333333333333,7.66666666666667,7.66666666666667,877734,0.0,1.0
1995-02-09,24.0,24.0,23.13,23.13,251467,8.0,8.0,7.71,7.71,754401,0.0,1.0
1995-02-10,23.62,24.38,23.5,24.25,148400,7.87333333333333,8.12666666666667,7.83333333333333,8.08333333333333,445200,0.0,1.0
1995-02-13,23.75,23.75,23.37,23.62,87067,7.91666666666667,7.91666666666667,7.79,7.87333333333333,261201,0.0,1.0
1995-02-14,23.62,23.81,23.5,23.62,232444,7.87333333333333,7.93666666666667,7.83333333333333,7.87333333333333,697332,0.0,1.0
1995-02-15,23.75,24.0,23.5,23.62,275600,7.91666666666667,8.0,7.83333333333333,7.87333333333333,826800,0.0,1.0
1995-02-16,24.62,24.88,23.75,23.75,373378,8.20666666666667,8.29333333333333,7.91666666666667,7.91666666666667,1120134,0.0,1.0
1995-02-17,25.0,25.12,24.75,24.75,1029867,8.33333333333333,8.37333333333333,8.25,8.25,3089601,0.0,1.0
1995-02-21,24.0,25.0,23.75,25.0,163378,8.0,8.33333333333333,7.91666666666667,8.33333333333333,490134,0.0,1.0
1995-02-22,23.75,24.38,23.75,23.88,257867,7.91666666666667,8.12666666666667,7.91666666666667,7.96,773601,0.0,1.0
1995-02-23,24.0,24.38,23.88,24.0,177778,8.0,8.12666666666667,7.96,8.0,533334,0.0,1.0
1995-02-24,24.0,24.38,23.62,24.38,291244,8.0,8.12666666666667,7.87333333333333,8.12666666666667,873732,0.0,1.0
1995-02-27,24.62,25.5,24.38,24.38,751644,8.20666666666667,8.5,8.12666666666667,8.12666666666667,2254932,0.0,1.0
1995-02-28,25.62,26.13,24.5,24.5,512800,8.54,8.71,8.16666666666667,8.16666666666667,1538400,0.0,1.0
1995-03-01,26.0,26.5,25.5,25.75,366267,8.66666666666667,8.83333333333333,8.5,8.58333333333333,1098801,0.0,1.0
1995-03-02,25.38,25.75,25.12,25.75,266267,8.46,8.58333333333333,8.37333333333333,8.58333333333333,798801,0.0,1.0
1995-03-03,26.37,26.63,25.62,25.75,588800,8.79,8.87666666666667,8.54,8.58333333333333,1766400,0.0,1.0
1995-03-06,26.5,26.75,25.38,26.13,360444,8.83333333333333,8.91666666666667,8.46,8.71,1081332,0.0,1.0
1995-03-07,26.0,26.87,26.0,26.87,435200,8.66666666666667,8.95666666666667,8.66666666666667,8.95666666666667,1305600,0.0,1.0
1995-03-08,26.25,26.37,26.13,26.25,274444,8.75,8.79,8.71,8.75,823332,0.0,1.0
1995-03-09,26.37,26.37,25.88,26.25,358444,8.79,8.79,8.62666666666667,8.75,1075332,0.0,1.0
1995-03-10,26.25,26.38,26.0,26.13,68700,8.75,8.79333333333333,8.66666666666667,8.71,206100,0.0,1.0
1995-03-13,26.0,26.38,25.88,26.38,252300,8.66666666666667,8.79333333333333,8.62666666666667,8.79333333333333,756900,0.0,1.0
1995-03-14,25.75,26.13,25.62,26.0,380178,8.58333333333333,8.71,8.54,8.66666666666667,1140534,0.0,1.0
1995-03-15,25.88,25.88,25.25,25.88,92844,8.62666666666667,8.62666666666667,8.41666666666667,8.62666666666667,278532,0.0,1.0
1995-03-16,26.0,26.13,25.75,25.88,140400,8.66666666666667,8.71,8.58333333333333,8.62666666666667,421200,0.0,1.0
1995-03-17,25.75,26.13,25.75,25.75,112178,8.58333333333333,8.71,8.58333333333333,8.58333333333333,336534,0.0,1.0
1995-03-20,25.88,25.88,25.5,25.75,77467,8.62666666666667,8.62666666666667,8.5,8.58333333333333,232401,0.0,1.0
1995-03-21,25.75,26.13,25.62,26.13,176267,8.58333333333333,8.71,8.54,8.71,528801,0.0,1.0
1995-03-22,25.62,25.75,25.38,25.75,85378,8.54,8.58333333333333,8.46,8.58333333333333,256134,0.0,1.0
1995-03-23,25.5,25.88,25.5,25.5,88267,8.5,8.62666666666667,8.5,8.5,264801,0.0,1.0
1995-03-24,25.75,25.75,25.25,25.75,313600,8.58333333333333,8.58333333333333,8.41666666666667,8.58333333333333,940800,0.0,1.0
1995-03-27,26.25,26.37,25.62,25.75,316400,8.75,8.79,8.54,8.58333333333333,949200,0.0,1.0
1995-03-28,27.0,27.0,26.37,26.5,422978,9.0,9.0,8.79,8.83333333333333,1268934,0.0,1.0
1995-03-29,27.0,27.87,26.63,27.5,692044,9.0,9.29,8.87666666666667,9.16666666666667,2076132,0.0,1.0
1995-03-30,26.13,27.13,26.13,27.13,222044,8.71,9.04333333333333,8.71,9.04333333333333,666132,0.0,1.0
1995-03-31,26.5,27.13,25.5,26.0,355600,8.83333333333333,9.04333333333333,8.5,8.66666666666667,1066800,0.0,1.0
1995-04-03,26.0,26.37,25.75,26.25,133378,8.66666666666667,8.79,8.58333333333333,8.75,400134,0.0,1.0
1995-04-04,26.37,26.63,25.88,25.88,281600,8.79,8.87666666666667,8.62666666666667,8.62666666666667,844800,0.0,1.0
1995-04-05,26.75,27.0,26.37,26.37,102444,8.91666666666667,9.0,8.79,8.79,307332,0.0,1.0
1995-04-06,26.87,27.13,26.75,27.0,207600,8.95666666666667,9.04333333333333,8.91666666666667,9.0,622800,0.0,1.0
1995-04-07,26.5,26.87,26.5,26.75,157067,8.83333333333333,8.95666666666667,8.83333333333333,8.91666666666667,471201,0.0,1.0
1995-04-10,26.63,26.63,26.13,26.25,133600,8.87666666666667,8.87666666666667,8.71,8.75,400800,0.0,1.0
1995-04-11,26.63,26.87,26.25,26.75,231378,8.87666666666667,8.95666666666667,8.75,8.91666666666667,694134,0.0,1.0
1995-04-12,26.87,27.63,26.37,26.5,233644,8.95666666666667,9.21,8.79,8.83333333333333,700932,0.0,1.0
1995-04-13,27.25,27.37,27.0,27.13,168444,9.08333333333333,9.12333333333333,9.0,9.04333333333333,505332,0.0,1.0
1995-04-17,27.0,27.75,26.75,27.0,200578,9.0,9.25,8.91666666666667,9.0,601734,0.0,1.0
1995-04-18,27.13,27.37,26.0,27.0,230267,9.04333333333333,9.12333333333333,8.66666666666667,9.0,690801,0.0,1.0
1995-04-19,25.75,26.25,25.38,26.25,299200,8.58333333333333,8.75,8.46,8.75,897600,0.0,1.0
1995-04-20,26.63,26.75,25.75,25.75,63200,8.87666666666667,8.91666666666667,8.58333333333333,8.58333333333333,189600,0.0,1.0
1995-04-21,27.0,27.13,26.5,26.75,335467,9.0,9.04333333333333,8.83333333333333,8.91666666666667,1006401,0.0,1.0
1995-04-24,27.63,27.63,26.5,27.0,212444,9.21,9.21,8.83333333333333,9.0,637332,0.0,1.0
1995-04-25,28.0,28.0,27.63,28.0,250044,9.33333333333333,9.33333333333333,9.21,9.33333333333333,750132,0.0,1.0
1995-04-26,29.25,29.38,27.75,28.0,408178,9.75,9.79333333333333,9.25,9.33333333333333,1224534,0.0,1.0
1995-04-27,29.0,29.38,28.38,29.38,269867,9.66666666666667,9.79333333333333,9.46,9.79333333333333,809601,0.0,1.0
1995-04-28,32.0,32.25,29.0,29.38,710978,10.6666666666667,10.75,9.66666666666667,9.79333333333333,2132933.99999999,0.0,1.0
1995-05-01,32.62,32.62,31.87,32.25,484400,10.8733333333333,10.8733333333333,10.6233333333333,10.75,1453200,0.0,1.0
1995-05-02,31.63,32.37,30.25,32.37,272044,10.5433333333333,10.79,10.0833333333333,10.79,816132.000000003,0.0,1.0
1995-05-03,31.75,31.75,30.75,31.5,238000,10.5833333333333,10.5833333333333,10.25,10.5,714000.000000002,0.0,1.0
1995-05-04,32.37,33.38,31.87,32.0,528844,10.79,11.1266666666667,10.6233333333333,10.6666666666667,1586532,0.0,1.0
1995-05-05,31.37,32.13,31.0,32.13,206400,10.4566666666667,10.71,10.3333333333333,10.71,619199.999999998,0.0,1.0
1995-05-08,31.0,31.63,30.5,31.0,316400,10.3333333333333,10.5433333333333,10.1666666666667,10.3333333333333,949200.000000003,0.0,1.0
1995-05-09,31.38,31.5,30.63,30.63,242900,10.46,10.5,10.21,10.21,728700,0.0,1.0
1995-05-10,31.25,31.37,31.0,31.0,318844,10.4166666666667,10.4566666666667,10.3333333333333,10.3333333333333,956531.999999997,0.0,1.0
1995-05-11,31.75,31.87,31.0,31.13,125378,10.5833333333333,10.6233333333333,10.3333333333333,10.3766666666667,376134.000000001,0.0,1.0
1995-05-12,33.0,33.0,31.75,31.87,235778,11.0,11.0,10.5833333333333,10.6233333333333,707334,0.0,1.0
1995-05-15,32.88,33.0,32.25,33.0,260800,10.96,11.0,10.75,11.0,782400,0.0,1.0
1995-05-16,32.75,33.25,32.0,32.5,595778,10.9166666666667,11.0833333333333,10.6666666666667,10.8333333333333,1787333.99999999,0.0,1.0
1995-05-17,32.88,33.12,32.75,33.0,202000,10.96,11.04,10.9166666666667,11.0,606000,0.0,1.0
1995-05-18,30.75,32.75,30.5,32.75,907600,10.25,10.9166666666667,10.1666666666667,10.9166666666667,2722800,0.0,1.0
1995-05-19,29.88,30.5,29.75,30.5,475644,9.96,10.1666666666667,9.91666666666667,10.1666666666667,1426932,0.0,1.0
1995-05-22,30.87,31.0,30.12,30.12,273778,10.29,10.3333333333333,10.04,10.04,821334,0.0,1.0
1995-05-23,31.13,31.13,30.87,31.13,144578,10.3766666666667,10.3766666666667,10.29,10.3766666666667,433733.999999999,0.0,1.0
1995-05-24,31.25,31.75,31.13,31.37,221778,10.4166666666667,10.5833333333333,10.3766666666667,10.4566666666667,665333.999999998,0.0,1.0
1995-05-25,29.88,31.25,29.75,31.25,372000,9.96,10.4166666666667,9.91666666666667,10.4166666666667,1116000,0.0,1.0
1995-05-26,29.62,29.75,29.0,29.75,103244,9.87333333333333,9.91666666666667,9.66666666666667,9.91666666666667,309732,0.0,1.0
1995-05-30,28.75,29.88,28.75,29.75,67067,9.58333333333333,9.96,9.58333333333333,9.91666666666667,201201,0.0,1.0
1995-05-31,29.88,29.88,28.0,28.62,454578,9.96,9.96,9.33333333333333,9.54,1363734,0.0,1.0
1995-06-01,29.62,30.25,29.5,29.88,123778,9.87333333333333,10.0833333333333,9.83333333333333,9.96,371334,0.0,1.0
1995-06-02,28.88,29.62,28.38,29.5,90400,9.62666666666667,9.87333333333333,9.46,9.83333333333333,271200,0.0,1.0
1995-06-05,30.0,30.12,28.62,28.62,246667,10.0,10.04,9.54,9.54,740001,0.0,1.0
1995-06-06,29.75,30.87,29.75,30.25,787644,9.91666666666667,10.29,9.91666666666667,10.0833333333333,2362932,0.0,1.0
1995-06-07,30.12,30.5,29.38,29.5,119600,10.04,10.1666666666667,9.79333333333333,9.83333333333333,358800,0.0,1.0
1995-06-08,30.63,30.87,30.12,30.25,249600,10.21,10.29,10.04,10.0833333333333,748800,0.0,1.0
1995-06-09,31.0,31.5,30.5,30.63,213644,10.3333333333333,10.5,10.1666666666667,10.21,640932.000000002,0.0,1.0
1995-06-12,32.0,32.62,31.13,31.5,250267,10.6666666666667,10.8733333333333,10.3766666666667,10.5,750800.999999998,0.0,1.0
1995-06-13,33.0,33.0,32.37,32.62,403467,11.0,11.0,10.79,10.8733333333333,1210401,0.0,1.0
1995-06-14,32.62,33.0,32.25,33.0,201867,10.8733333333333,11.0,10.75,11.0,605601.000000002,0.0,1.0
1995-06-15,33.25,33.25,32.75,32.75,296267,11.0833333333333,11.0833333333333,10.9166666666667,10.9166666666667,888801.000000003,0.0,1.0
1995-06-16,33.12,33.38,32.88,33.0,136178,11.04,11.1266666666667,10.96,11.0,408534,0.0,1.0
1995-06-19,33.62,33.88,32.25,32.62,419378,11.2066666666667,11.2933333333333,10.75,10.8733333333333,1258134,0.0,1.0
1995-06-20,34.62,34.88,33.25,33.38,349644,11.54,11.6266666666667,11.0833333333333,11.1266666666667,1048932,0.0,1.0
1995-06-21,33.62,34.62,33.5,34.38,115378,11.2066666666667,11.54,11.1666666666667,11.46,346133.999999999,0.0,1.0
1995-06-22,33.12,33.25,32.62,33.25,400000,11.04,11.0833333333333,10.8733333333333,11.0833333333333,1200000,0.0,1.0
1995-06-23,33.38,34.0,33.12,33.12,134844,11.1266666666667,11.3333333333333,11.04,11.04,404531.999999999,0.0,1.0
1995-06-26,31.75,33.5,31.75,33.38,294267,10.5833333333333,11.1666666666667,10.5833333333333,11.1266666666667,882801.000000003,0.0,1.0
1995-06-27,30.63,32.0,30.63,32.0,178444,10.21,10.6666666666667,10.21,10.6666666666667,535332,0.0,1.0
1995-06-28,30.12,30.87,29.75,30.63,240978,10.04,10.29,9.91666666666667,10.21,722934,0.0,1.0
1995-06-29,31.75,32.0,29.75,29.75,549778,10.5833333333333,10.6666666666667,9.91666666666667,9.91666666666667,1649334.00000001,0.0,1.0
1995-06-30,32.5,32.88,31.75,31.75,281467,10.8333333333333,10.96,10.5833333333333,10.5833333333333,844401.000000003,0.0,1.0
1995-07-03,32.13,32.37,32.0,32.0,47378,10.71,10.79,10.6666666666667,10.6666666666667,142134,0.0,1.0
1995-07-05,32.88,33.5,32.13,32.13,187378,10.96,11.1666666666667,10.71,10.71,562134,0.0,1.0
1995-07-06,34.5,34.75,32.88,32.88,459778,11.5,11.5833333333333,10.96,10.96,1379334,0.0,1.0
1995-07-07,35.25,35.5,34.5,34.75,309200,11.75,11.8333333333333,11.5,11.5833333333333,927600,0.0,1.0
1995-07-10,35.37,35.87,34.88,35.0,204400,11.79,11.9566666666667,11.6266666666667,11.6666666666667,613200,0.0,1.0
1995-07-11,35.5,36.0,35.13,35.13,200000,11.8333333333333,12.0,11.71,11.71,600000.000000002,0.0,1.0
1995-07-12,36.0,36.5,35.75,35.75,144667,12.0,12.1666666666667,11.9166666666667,11.9166666666667,434001,0.0,1.0
1995-07-13,35.75,36.37,35.63,36.37,98044,11.9166666666667,12.1233333333333,11.8766666666667,12.1233333333333,294131.999999999,0.0,1.0
1995-07-14,35.63,35.63,35.0,35.25,81600,11.8766666666667,11.8766666666667,11.6666666666667,11.75,244799.999999999,0.0,1.0
1995-07-17,36.0,36.13,35.37,35.37,110578,12.0,12.0433333333333,11.79,11.79,331734,0.0,1.0
1995-07-18,35.0,35.87,34.62,35.87,149378,11.6666666666667,11.9566666666667,11.54,11.9566666666667,448133.999999999,0.0,1.0
1995-07-19,32.37,33.5,31.0,33.5,434578,10.79,11.1666666666667,10.3333333333333,11.1666666666667,1303734,0.0,1.0
1995-07-20,33.38,33.88,32.37,32.75,100400,11.1266666666667,11.2933333333333,10.79,10.9166666666667,301199.999999999,0.0,1.0
1995-07-21,34.38,34.62,33.5,33.5,131200,11.46,11.54,11.1666666666667,11.1666666666667,393600,0.0,1.0
1995-07-24,35.5,36.0,35.5,35.5,270800,11.8333333333333,12.0,11.8333333333333,11.8333333333333,812400.000000002,0.0,1.0
1995-07-25,38.25,39.5,36.0,36.37,799067,12.75,13.1666666666667,12.0,12.1233333333333,2397201,0.0,1.0
1995-07-26,36.87,38.5,36.87,38.0,299867,12.29,12.8333333333333,12.29,12.6666666666667,899601,0.0,1.0
1995-07-27,37.0,37.88,36.63,36.63,103244,12.3333333333333,12.6266666666667,12.21,12.21,309732.000000001,0.0,1.0
1995-07-28,38.12,38.12,36.0,37.25,234844,12.7066666666667,12.7066666666667,12.0,12.4166666666667,704531.999999998,0.0,1.0
1995-07-31,37.75,38.25,37.12,38.0,101378,12.5833333333333,12.75,12.3733333333333,12.6666666666667,304134.000000001,0.0,1.0
1995-08-01,37.62,37.88,37.5,37.75,172844,12.54,12.6266666666667,12.5,12.5833333333333,518532,0.0,1.0
1995-08-02,37.75,38.25,37.75,38.0,241600,12.5833333333333,12.75,12.5833333333333,12.6666666666667,724800.000000002,0.0,1.0
1995-08-03,36.0,36.75,35.63,36.75,312044,12.0,12.25,11.8766666666667,12.25,936132,0.0,1.0
1995-08-04,36.13,36.5,35.75,36.0,175200,12.0433333333333,12.1666666666667,11.9166666666667,12.0,525600.000000002,0.0,1.0
1995-08-07,36.37,36.5,36.25,36.37,105467,12.1233333333333,12.1666666666667,12.0833333333333,12.1233333333333,316401.000000001,0.0,1.0
1995-08-08,36.75,36.75,36.37,36.63,77644,12.25,12.25,12.1233333333333,12.21,232932,0.0,1.0
1995-08-09,37.25,37.38,36.87,37.0,105244,12.4166666666667,12.46,12.29,12.3333333333333,315731.999999999,0.0,1.0
1995-08-10,36.87,37.25,36.87,37.12,127867,12.29,12.4166666666667,12.29,12.3733333333333,383601,0.0,1.0
1995-08-11,37.0,37.38,36.87,37.38,229200,12.3333333333333,12.46,12.29,12.46,687600.000000002,0.0,1.0
1995-08-14,37.5,37.62,36.25,36.63,243867,12.5,12.54,12.0833333333333,12.21,731601,0.0,1.0
1995-08-15,37.75,38.25,37.38,38.25,84044,12.5833333333333,12.75,12.46,12.75,252132.000000001,0.0,1.0
1995-08-16,37.38,37.88,37.0,37.88,175244,12.46,12.6266666666667,12.3333333333333,12.6266666666667,525732,0.0,1.0
1995-08-17,37.13,37.5,37.0,37.5,64100,12.3766666666667,12.5,12.3333333333333,12.5,192299.999999999,0.0,1.0
1995-08-18,37.5,37.63,37.0,37.0,115300,12.5,12.5433333333333,12.3333333333333,12.3333333333333,345900,0.0,1.0
1995-08-21,36.87,37.62,36.75,37.38,238178,12.29,12.54,12.25,12.46,714534,0.0,1.0
1995-08-22,36.87,37.75,36.75,36.87,117067,12.29,12.5833333333333,12.25,12.29,351201,0.0,1.0
1995-08-23,36.25,37.12,36.25,36.87,149867,12.0833333333333,12.3733333333333,12.0833333333333,12.29,449601.000000001,0.0,1.0
1995-08-24,35.63,36.13,35.37,36.13,83867,11.8766666666667,12.0433333333333,11.79,12.0433333333333,251600.999999999,0.0,1.0
1995-08-25,35.87,36.0,35.63,35.87,139867,11.9566666666667,12.0,11.8766666666667,11.9566666666667,419600.999999999,0.0,1.0
1995-08-28,35.75,36.5,35.75,36.0,131644,11.9166666666667,12.1666666666667,11.9166666666667,12.0,394931.999999999,0.0,1.0
1995-08-29,34.75,35.63,33.62,35.5,164667,11.5833333333333,11.8766666666667,11.2066666666667,11.8333333333333,494001.000000001,0.0,1.0
1995-08-30,35.5,35.75,35.0,35.0,106178,11.8333333333333,11.9166666666667,11.6666666666667,11.6666666666667,318534.000000001,0.0,1.0
1995-08-31,36.25,36.5,35.5,35.75,182178,12.0833333333333,12.1666666666667,11.8333333333333,11.9166666666667,546534.000000002,0.0,1.0
1995-09-01,36.13,36.37,36.0,36.25,69644,12.0433333333333,12.1233333333333,12.0,12.0833333333333,208932.000000001,0.0,1.0
1995-09-05,37.12,37.38,36.13,36.25,211200,12.3733333333333,12.46,12.0433333333333,12.0833333333333,633600.000000002,0.0,1.0
1995-09-06,37.5,37.75,37.25,37.25,162444,12.5,12.5833333333333,12.4166666666667,12.4166666666667,487332,0.0,1.0
1995-09-07,39.12,39.75,38.0,38.0,473644,13.04,13.25,12.6666666666667,12.6666666666667,1420932,0.0,1.0
1995-09-08,39.38,39.63,39.25,39.25,203200,13.1266666666667,13.21,13.0833333333333,13.0833333333333,609599.999999998,0.0,1.0
1995-09-11,39.63,40.63,39.12,39.75,380578,13.21,13.5433333333333,13.04,13.25,1141734,0.0,1.0
1995-09-12,40.13,40.5,39.87,40.25,260178,13.3766666666667,13.5,13.29,13.4166666666667,780533.999999998,0.0,1.0
1995-09-13,39.63,40.25,39.63,40.25,103778,13.21,13.4166666666667,13.21,13.4166666666667,311334,0.0,1.0
1995-09-14,39.87,39.87,39.38,39.63,104978,13.29,13.29,13.1266666666667,13.21,314934,0.0,1.0
1995-09-15,40.0,40.25,39.12,39.75,334267,13.3333333333333,13.4166666666667,13.04,13.25,1002801,0.0,1.0
1995-09-18,41.0,41.25,39.87,40.13,125644,13.6666666666667,13.75,13.29,13.3766666666667,376931.999999999,0.0,1.0
1995-09-19,41.25,41.75,40.75,40.87,53067,13.75,13.9166666666667,13.5833333333333,13.6233333333333,159201,0.0,1.0
1995-09-20,40.25,41.13,40.25,41.0,58978,13.4166666666667,13.71,13.4166666666667,13.6666666666667,176934,0.0,1.0
1995-09-21,39.75,40.37,39.75,40.37,56444,13.25,13.4566666666667,13.25,13.4566666666667,169332,0.0,1.0
1995-09-22,39.38,39.63,39.12,39.5,108267,13.1266666666667,13.21,13.04,13.1666666666667,324800.999999999,0.0,1.0
1995-09-25,39.0,39.25,38.88,39.0,99600,13.0,13.0833333333333,12.96,13.0,298800,0.0,1.0
1995-09-26,39.12,39.12,38.75,38.75,114844,13.04,13.04,12.9166666666667,12.9166666666667,344532,0.0,1.0
1995-09-27,39.12,39.12,38.62,39.12,131467,13.04,13.04,12.8733333333333,13.04,394401,0.0,1.0
1995-09-28,41.25,41.5,39.25,39.25,163644,13.75,13.8333333333333,13.0833333333333,13.0833333333333,490932,0.0,1.0
1995-09-29,39.25,41.25,39.25,41.13,66400,13.0833333333333,13.75,13.0833333333333,13.71,199200,0.0,1.0
1995-10-02,39.25,39.75,39.12,39.75,142000,13.0833333333333,13.25,13.04,13.25,426000.000000001,0.0,1.0
1995-10-03,39.0,39.12,38.5,39.0,182667,13.0,13.04,12.8333333333333,13.0,548001,0.0,1.0
1995-10-04,37.0,38.75,36.63,38.75,177067,12.3333333333333,12.9166666666667,12.21,12.9166666666667,531201.000000001,0.0,1.0
1995-10-05,40.25,40.37,37.25,37.25,253778,13.4166666666667,13.4566666666667,12.4166666666667,12.4166666666667,761333.999999998,0.0,1.0
1995-10-06,40.25,42.0,40.13,41.0,277200,13.4166666666667,14.0,13.3766666666667,13.6666666666667,831599.999999998,0.0,1.0
1995-10-09,38.38,39.87,38.25,39.87,300400,12.7933333333333,13.29,12.75,13.29,901200.000000002,0.0,1.0
1995-10-10,37.88,37.88,36.13,37.5,499067,12.6266666666667,12.6266666666667,12.0433333333333,12.5,1497201,0.0,1.0
1995-10-11,39.12,39.25,38.0,38.25,224000,13.04,13.0833333333333,12.6666666666667,12.75,672000,0.0,1.0
1995-10-12,41.25,41.25,39.25,39.25,197778,13.75,13.75,13.0833333333333,13.0833333333333,593334,0.0,1.0
1995-10-13,41.88,43.25,41.75,41.75,344444,13.96,14.4166666666667,13.9166666666667,13.9166666666667,1033332,0.0,1.0
1995-10-16,41.25,41.5,41.0,41.5,94578,13.75,13.8333333333333,13.6666666666667,13.8333333333333,283734,0.0,1.0
1995-10-17,43.75,43.88,41.37,41.37,291378,14.5833333333333,14.6266666666667,13.79,13.79,874134.000000002,0.0,1.0
1995-10-18,50.37,50.62,48.25,49.0,1248800,16.79,16.8733333333333,16.0833333333333,16.3333333333333,3746400,0.0,1.0
1995-10-19,50.0,50.37,49.13,50.37,594578,16.6666666666667,16.79,16.3766666666667,16.79,1783734,0.0,1.0
1995-10-20,50.25,50.25,49.63,50.0,231778,16.75,16.75,16.5433333333333,16.6666666666667,695334,0.0,1.0
1995-10-23,52.38,52.5,50.0,50.25,155867,17.46,17.5,16.6666666666667,16.75,467601,0.0,1.0
1995-10-24,50.5,52.38,50.25,52.12,321467,16.8333333333333,17.46,16.75,17.3733333333333,964401.000000002,0.0,1.0
1995-10-25,50.75,51.0,49.87,50.88,267467,16.9166666666667,17.0,16.6233333333333,16.96,802400.999999998,0.0,1.0
1995-10-26,50.37,50.62,48.75,50.62,335067,16.79,16.8733333333333,16.25,16.8733333333333,1005201,0.0,1.0
1995-10-27,50.0,50.88,49.5,50.5,346178,16.6666666666667,16.96,16.5,16.8333333333333,1038534,0.0,1.0
1995-10-30,49.25,50.37,49.13,50.37,312444,16.4166666666667,16.79,16.3766666666667,16.79,937331.999999998,0.0,1.0
1995-10-31,32.25,33.5,32.13,33.5,322900,16.125,16.75,16.065,16.75,645800,0.0,1.5
1995-11-01,36.25,36.25,32.38,32.38,436200,18.125,18.125,16.19,16.19,872400,0.0,1.0
1995-11-02,36.5,37.12,35.62,36.25,415867,18.25,18.56,17.81,18.125,831734,0.0,1.0
1995-11-03,36.0,36.5,35.75,36.25,220800,18.0,18.25,17.875,18.125,441600,0.0,1.0
1995-11-06,35.5,36.88,35.0,36.13,497267,17.75,18.44,17.5,18.065,994534,0.0,1.0
1995-11-07,36.62,36.62,35.38,35.75,173400,18.31,18.31,17.69,17.875,346800,0.0,1.0
1995-11-08,36.5,36.62,35.5,36.5,380600,18.25,18.31,17.75,18.25,761200,0.0,1.0
1995-11-09,36.62,37.75,36.13,36.88,156400,18.31,18.875,18.065,18.44,312800,0.0,1.0
1995-11-10,38.0,38.0,36.0,36.62,261067,19.0,19.0,18.0,18.31,522134,0.0,1.0
1995-11-13,37.88,38.25,37.25,37.75,284267,18.94,19.125,18.625,18.875,568534,0.0,1.0
1995-11-14,35.25,37.5,35.25,37.5,334000,17.625,18.75,17.625,18.75,668000,0.0,1.0
1995-11-15,36.75,36.75,35.12,35.5,392800,18.375,18.375,17.56,17.75,785600,0.0,1.0
1995-11-16,36.62,37.25,36.5,36.5,196400,18.31,18.625,18.25,18.25,392800,0.0,1.0
1995-11-17,36.25,37.25,36.13,37.25,220400,18.125,18.625,18.065,18.625,440800,0.0,1.0
1995-11-20,34.88,36.38,34.63,36.0,187400,17.44,18.19,17.315,18.0,374800,0.0,1.0
1995-11-21,33.5,34.75,33.5,34.63,242067,16.75,17.375,16.75,17.315,484134,0.0,1.0
1995-11-22,33.13,34.12,33.0,33.75,81667,16.565,17.06,16.5,16.875,163334,0.0,1.0
1995-11-24,34.37,34.5,33.0,33.25,41267,17.185,17.25,16.5,16.625,82534,0.0,1.0
1995-11-27,35.0,35.75,35.0,35.12,89600,17.5,17.875,17.5,17.56,179200,0.0,1.0
1995-11-28,35.0,35.25,34.5,34.75,140600,17.5,17.625,17.25,17.375,281200,0.0,1.0
1995-11-29,36.62,37.75,36.25,37.5,574467,18.31,18.875,18.125,18.75,1148934,0.0,1.0
1995-11-30,36.0,36.38,35.5,36.38,201267,18.0,18.19,17.75,18.19,402534,0.0,1.0
1995-12-01,35.75,36.0,35.38,36.0,114467,17.875,18.0,17.69,18.0,228934,0.0,1.0
1995-12-04,36.88,37.12,35.75,36.0,392067,18.44,18.56,17.875,18.0,784134,0.0,1.0
1995-12-05,35.87,37.25,35.75,36.25,216267,17.935,18.625,17.875,18.125,432534,0.0,1.0
1995-12-06,35.25,37.0,35.12,36.38,267467,17.625,18.5,17.56,18.19,534934,0.0,1.0
1995-12-07,35.5,35.62,33.25,35.38,456067,17.75,17.81,16.625,17.69,912134,0.0,1.0
1995-12-08,35.5,35.5,35.25,35.5,97867,17.75,17.75,17.625,17.75,195734,0.0,1.0
1995-12-11,36.62,36.88,36.0,36.0,282600,18.31,18.44,18.0,18.0,565200,0.0,1.0
1995-12-12,36.62,37.25,36.38,36.5,288600,18.31,18.625,18.19,18.25,577200,0.0,1.0
1995-12-13,38.62,39.0,36.62,36.62,588667,19.31,19.5,18.31,18.31,1177334,0.0,1.0
1995-12-14,37.63,39.13,37.5,38.62,502467,18.815,19.565,18.75,19.31,1004934,0.0,1.0
1995-12-15,37.88,38.5,37.0,37.25,463800,18.94,19.25,18.5,18.625,927600,0.0,1.0
1995-12-18,35.75,38.38,35.5,38.0,436667,17.875,19.19,17.75,19.0,873334,0.0,1.0
1995-12-19,37.0,37.5,34.25,35.0,376800,18.5,18.75,17.125,17.5,753600,0.0,1.0
1995-12-20,38.75,38.75,37.37,37.37,143200,19.375,19.375,18.685,18.685,286400,0.0,1.0
1995-12-21,38.12,38.62,37.5,38.5,103400,19.06,19.31,18.75,19.25,206800,0.0,1.0
1995-12-22,39.25,39.62,38.25,38.25,355067,19.625,19.81,19.125,19.125,710134,0.0,1.0
1995-12-26,40.25,40.63,38.75,38.75,179067,20.125,20.315,19.375,19.375,358134,0.0,1.0
1995-12-27,41.5,41.87,40.88,41.25,204200,20.75,20.935,20.44,20.625,408400,0.0,1.0
1995-12-28,42.13,42.38,41.38,41.62,267867,21.065,21.19,20.69,20.81,535734,0.0,1.0
1995-12-29,42.0,42.38,40.5,41.62,150867,21.0,21.19,20.25,20.81,301734,0.0,1.0
1996-01-02,39.38,41.75,39.25,41.75,332667,19.69,20.875,19.625,20.875,665334,0.0,1.0
1996-01-03,39.38,40.5,39.25,39.62,284267,19.69,20.25,19.625,19.81,568534,0.0,1.0
1996-01-04,36.5,39.5,35.38,39.38,362000,18.25,19.75,17.69,19.69,724000,0.0,1.0
1996-01-05,38.87,39.13,36.25,36.5,438467,19.435,19.565,18.125,18.25,876934,0.0,1.0
1996-01-08,38.75,38.87,38.25,38.75,59267,19.375,19.435,19.125,19.375,118534,0.0,1.0
1996-01-09,35.62,38.75,35.25,38.75,199867,17.81,19.375,17.625,19.375,399734,0.0,1.0
1996-01-10,35.25,36.75,34.63,35.12,436867,17.625,18.375,17.315,17.56,873734,0.0,1.0
1996-01-11,37.12,37.63,35.5,35.75,214600,18.56,18.815,17.75,17.875,429200,0.0,1.0
1996-01-12,36.75,37.37,36.0,37.37,111200,18.375,18.685,18.0,18.685,222400,0.0,1.0
1996-01-15,35.0,37.0,35.0,36.75,120800,17.5,18.5,17.5,18.375,241600,0.0,1.0
1996-01-16,34.5,36.25,33.25,35.25,609200,17.25,18.125,16.625,17.625,1218400,0.0,1.0
1996-01-17,34.63,35.38,32.5,33.75,822200,17.315,17.69,16.25,16.875,1644400,0.0,1.0
1996-01-18,36.0,36.13,33.25,34.75,414000,18.0,18.065,16.625,17.375,828000,0.0,1.0
1996-01-19,38.87,39.75,35.62,36.0,524200,19.435,19.875,17.81,18.0,1048400,0.0,1.0
1996-01-22,39.62,40.88,39.13,39.5,436600,19.81,20.44,19.565,19.75,873200,0.0,1.0
1996-01-23,40.63,41.0,39.62,40.25,526600,20.315,20.5,19.81,20.125,1053200,0.0,1.0
1996-01-24,40.25,41.62,39.13,41.0,993000,20.125,20.81,19.565,20.5,1986000,0.0,1.0
1996-01-25,37.88,39.88,37.75,39.75,639600,18.94,19.94,18.875,19.875,1279200,0.0,1.0
1996-01-26,38.75,39.0,37.88,37.88,443267,19.375,19.5,18.94,18.94,886534,0.0,1.0
1996-01-29,39.75,40.25,38.87,38.87,546067,19.875,20.125,19.435,19.435,1092134,0.0,1.0
1996-01-30,40.5,40.75,39.38,39.75,199867,20.25,20.375,19.69,19.875,399734,0.0,1.0
1996-01-31,39.13,40.5,38.5,40.5,296800,19.565,20.25,19.25,20.25,593600,0.0,1.0
1996-02-01,41.0,41.38,39.25,39.38,284200,20.5,20.69,19.625,19.69,568400,0.0,1.0
1996-02-02,39.88,41.38,39.88,40.75,233800,19.94,20.69,19.94,20.375,467600,0.0,1.0
1996-02-05,41.87,42.38,39.75,39.75,434267,20.935,21.19,19.875,19.875,868534,0.0,1.0
1996-02-06,42.38,43.12,41.0,42.13,558000,21.19,21.56,20.5,21.065,1116000,0.0,1.0
1996-02-07,42.62,43.5,41.87,42.38,430867,21.31,21.75,20.935,21.19,861734,0.0,1.0
1996-02-08,42.75,43.25,42.62,42.75,222467,21.375,21.625,21.31,21.375,444934,0.0,1.0
1996-02-09,42.88,43.25,42.75,42.88,186800,21.44,21.625,21.375,21.44,373600,0.0,1.0
1996-02-12,43.0,44.0,42.5,42.62,147200,21.5,22.0,21.25,21.31,294400,0.0,1.0
1996-02-13,42.25,42.75,42.0,42.0,191400,21.125,21.375,21.0,21.0,382800,0.0,1.0
1996-02-14,42.38,42.5,42.13,42.25,71200,21.19,21.25,21.065,21.125,142400,0.0,1.0
1996-02-15,42.62,42.62,42.13,42.25,222667,21.31,21.31,21.065,21.125,445334,0.0,1.0
1996-02-16,43.12,43.25,42.38,42.5,129667,21.56,21.625,21.19,21.25,259334,0.0,1.0
1996-02-20,42.5,43.0,42.38,43.0,137067,21.25,21.5,21.19,21.5,274134,0.0,1.0
1996-02-21,42.25,42.75,42.13,42.5,193600,21.125,21.375,21.065,21.25,387200,0.0,1.0
1996-02-22,42.62,42.88,42.25,42.5,596867,21.31,21.44,21.125,21.25,1193734,0.0,1.0
1996-02-23,42.88,44.0,42.75,42.75,384000,21.44,22.0,21.375,21.375,768000,0.0,1.0
1996-02-26,43.63,44.25,42.88,43.0,528600,21.815,22.125,21.44,21.5,1057200,0.0,1.0
1996-02-27,44.38,44.5,43.0,43.63,330867,22.19,22.25,21.5,21.815,661734,0.0,1.0
1996-02-28,45.5,45.75,44.87,45.25,434400,22.75,22.875,22.435,22.625,868800,0.0,1.0
1996-02-29,44.62,45.13,44.38,45.13,230600,22.31,22.565,22.19,22.565,461200,0.0,1.0
1996-03-01,42.0,44.12,42.0,44.12,363067,21.0,22.06,21.0,22.06,726134,0.0,1.0
1996-03-04,41.0,42.0,41.0,42.0,175467,20.5,21.0,20.5,21.0,350934,0.0,1.0
1996-03-05,42.38,42.88,41.38,41.38,301400,21.19,21.44,20.69,20.69,602800,0.0,1.0
1996-03-06,41.62,42.13,41.38,42.0,271000,20.81,21.065,20.69,21.0,542000,0.0,1.0
1996-03-07,42.25,42.5,41.25,41.25,61000,21.125,21.25,20.625,20.625,122000,0.0,1.0
1996-03-08,41.0,41.38,40.0,41.0,217600,20.5,20.69,20.0,20.5,435200,0.0,1.0
1996-03-11,41.5,41.75,40.88,40.88,177267,20.75,20.875,20.44,20.44,354534,0.0,1.0
1996-03-12,41.38,41.62,41.0,41.5,140200,20.69,20.81,20.5,20.75,280400,0.0,1.0
1996-03-13,42.5,42.62,41.12,41.12,238200,21.25,21.31,20.56,20.56,476400,0.0,1.0
1996-03-14,43.37,43.63,42.88,43.0,222200,21.685,21.815,21.44,21.5,444400,0.0,1.0
1996-03-15,43.0,44.5,43.0,43.5,263200,21.5,22.25,21.5,21.75,526400,0.0,1.0
1996-03-18,43.12,43.37,42.75,43.0,199067,21.56,21.685,21.375,21.5,398134,0.0,1.0
1996-03-19,44.12,44.25,43.12,43.12,161867,22.06,22.125,21.56,21.56,323734,0.0,1.0
1996-03-20,44.5,45.0,43.75,45.0,189200,22.25,22.5,21.875,22.5,378400,0.0,1.0
1996-03-21,43.0,44.87,43.0,44.75,61000,21.5,22.435,21.5,22.375,122000,0.0,1.0
1996-03-22,43.5,44.0,42.25,43.37,62200,21.75,22.0,21.125,21.685,124400,0.0,1.0
1996-03-25,41.25,43.75,41.25,43.37,92867,20.625,21.875,20.625,21.685,185734,0.0,1.0
1996-03-26,41.75,42.75,39.25,39.25,425400,20.875,21.375,19.625,19.625,850800,0.0,1.0
1996-03-27,43.12,43.25,41.62,42.0,320000,21.56,21.625,20.81,21.0,640000,0.0,1.0
1996-03-28,42.88,43.5,42.62,43.5,182000,21.44,21.75,21.31,21.75,364000,0.0,1.0
1996-03-29,44.12,44.62,43.0,43.0,243800,22.06,22.31,21.5,21.5,487600,0.0,1.0
1996-04-01,44.62,44.87,44.25,44.25,194600,22.31,22.435,22.125,22.125,389200,0.0,1.0
1996-04-02,45.0,45.13,44.62,44.62,171200,22.5,22.565,22.31,22.31,342400,0.0,1.0
1996-04-03,45.25,46.12,44.5,44.75,163667,22.625,23.06,22.25,22.375,327334,0.0,1.0
1996-04-04,44.75,45.88,44.75,45.5,70267,22.375,22.94,22.375,22.75,140534,0.0,1.0
1996-04-08,44.5,44.62,42.88,43.5,184400,22.25,22.31,21.44,21.75,368800,0.0,1.0
1996-04-09,44.87,45.25,44.25,44.62,141200,22.435,22.625,22.125,22.31,282400,0.0,1.0
1996-04-10,45.5,46.5,44.62,44.62,427200,22.75,23.25,22.31,22.31,854400,0.0,1.0
1996-04-11,44.75,45.75,44.62,45.5,95267,22.375,22.875,22.31,22.75,190534,0.0,1.0
1996-04-12,44.62,45.25,44.25,44.87,145600,22.31,22.625,22.125,22.435,291200,0.0,1.0
1996-04-15,46.25,46.25,44.62,44.62,272267,23.125,23.125,22.31,22.31,544534,0.0,1.0
1996-04-16,50.0,50.0,46.75,46.75,568267,25.0,25.0,23.375,23.375,1136534,0.0,1.0
1996-04-17,48.13,50.0,47.75,50.0,523400,24.065,25.0,23.875,25.0,1046800,0.0,1.0
1996-04-18,50.0,50.38,48.13,48.38,274667,25.0,25.19,24.065,24.19,549334,0.0,1.0
1996-04-19,49.25,50.38,49.25,50.0,297467,24.625,25.19,24.625,25.0,594934,0.0,1.0
1996-04-22,50.87,50.87,49.12,49.12,155200,25.435,25.435,24.56,24.56,310400,0.0,1.0
1996-04-23,52.0,52.12,50.75,50.87,210600,26.0,26.06,25.375,25.435,421200,0.0,1.0
1996-04-24,52.25,52.75,51.75,52.0,284400,26.125,26.375,25.875,26.0,568800,0.0,1.0
1996-04-25,53.12,53.25,52.12,52.37,235000,26.56,26.625,26.06,26.185,470000,0.0,1.0
1996-04-26,52.75,53.38,52.75,53.38,139600,26.375,26.69,26.375,26.69,279200,0.0,1.0
1996-04-29,52.37,53.0,52.37,53.0,280600,26.185,26.5,26.185,26.5,561200,0.0,1.0
1996-04-30,52.25,52.63,51.88,52.12,278600,26.125,26.315,25.94,26.06,557200,0.0,1.0
1996-05-01,52.37,52.63,52.0,52.12,193867,26.185,26.315,26.0,26.06,387734,0.0,1.0
1996-05-02,51.0,52.25,51.0,52.0,106867,25.5,26.125,25.5,26.0,213734,0.0,1.0
1996-05-03,50.87,51.5,50.5,50.75,97600,25.435,25.75,25.25,25.375,195200,0.0,1.0
1996-05-06,50.0,50.62,49.37,50.38,184867,25.0,25.31,24.685,25.19,369734,0.0,1.0
1996-05-07,51.13,51.5,50.12,50.25,250400,25.565,25.75,25.06,25.125,500800,0.0,1.0
1996-05-08,51.38,51.62,49.75,51.13,116267,25.69,25.81,24.875,25.565,232534,0.0,1.0
1996-05-09,52.75,53.5,51.75,51.75,331667,26.375,26.75,25.875,25.875,663334,0.0,1.0
1996-05-10,52.88,53.81,52.75,52.75,302867,26.44,26.905,26.375,26.375,605734,0.0,1.0
1996-05-13,54.38,54.5,53.12,53.12,95267,27.19,27.25,26.56,26.56,190534,0.0,1.0
1996-05-14,54.13,54.88,54.0,54.75,237000,27.065,27.44,27.0,27.375,474000,0.0,1.0
1996-05-15,55.5,56.12,54.38,54.38,188867,27.75,28.06,27.19,27.19,377734,0.0,1.0
1996-05-16,56.38,56.5,54.38,54.75,161267,28.19,28.25,27.19,27.375,322534,0.0,1.0
1996-05-17,55.25,56.5,55.0,56.5,225067,27.625,28.25,27.5,28.25,450134,0.0,1.0
1996-05-20,55.37,55.63,54.88,55.12,129400,27.685,27.815,27.44,27.56,258800,0.0,1.0
1996-05-21,53.75,55.5,53.75,55.5,156400,26.875,27.75,26.875,27.75,312800,0.0,1.0
1996-05-22,52.88,53.5,52.12,53.5,405467,26.44,26.75,26.06,26.75,810934,0.0,1.0
1996-05-23,51.75,52.63,51.5,52.63,307600,25.875,26.315,25.75,26.315,615200,0.0,1.0
1996-05-24,53.25,54.25,51.0,51.5,239600,26.625,27.125,25.5,25.75,479200,0.0,1.0
1996-05-28,53.38,53.87,52.88,52.88,209067,26.69,26.935,26.44,26.44,418134,0.0,1.0
1996-05-29,53.25,53.75,53.0,53.25,270467,26.625,26.875,26.5,26.625,540934,0.0,1.0
1996-05-30,53.62,54.0,52.88,53.38,162600,26.81,27.0,26.44,26.69,325200,0.0,1.0
1996-05-31,56.75,57.25,53.38,53.38,322200,28.375,28.625,26.69,26.69,644400,0.0,1.0
1996-06-03,53.25,53.25,53.25,53.25,155333,26.625,26.625,26.625,26.625,310666,0.0,1.0
1996-06-04,37.625,38.5,37.25,38.125,194800,18.8125,19.25,18.625,19.0625,389600,0.0,1.0
1996-06-05,37.875,38.125,37.5,37.625,630400,18.9375,19.0625,18.75,18.8125,1260800,0.0,1.0
1996-06-06,40.75,41.375,37.875,37.875,485000,20.375,20.6875,18.9375,18.9375,970000,0.0,1.0
1996-06-07,40.875,42.25,40.75,42.0,242100,20.4375,21.125,20.375,21.0,484200,0.0,1.0
1996-06-10,42.5,42.5,39.5,39.88,535800,21.25,21.25,19.75,19.94,1071600,0.0,1.0
1996-06-11,41.62,43.25,41.5,43.0,706100,20.81,21.625,20.75,21.5,1412200,0.0,1.0
1996-06-12,41.625,43.25,41.5,43.0,1032000,20.8125,21.625,20.75,21.5,2064000,0.0,1.0
1996-06-13,43.75,44.125,42.0,42.0,328400,21.875,22.0625,21.0,21.0,656800,0.0,1.0
1996-06-14,43.625,43.875,43.0,43.75,338100,21.8125,21.9375,21.5,21.875,676200,0.0,1.0
1996-06-17,42.62,43.62,42.38,43.62,526100,21.31,21.81,21.19,21.81,1052200,0.0,1.0
1996-06-18,42.625,43.625,42.375,43.0,601700,21.3125,21.8125,21.1875,21.5,1203400,0.0,1.0
1996-06-19,40.875,42.75,40.75,42.625,402600,20.4375,21.375,20.375,21.3125,805200,0.0,1.0
1996-06-20,40.125,41.0,39.5,40.625,531300,20.0625,20.5,19.75,20.3125,1062600,0.0,1.0
1996-06-21,39.25,40.625,37.0,40.125,554200,19.625,20.3125,18.5,20.0625,1108400,0.0,1.0
1996-06-24,39.25,39.25,39.25,39.25,561700,19.625,19.625,19.625,19.625,1123400,0.0,1.0
1996-06-25,37.125,38.5,37.0,38.375,561700,18.5625,19.25,18.5,19.1875,1123400,0.0,1.0
1996-06-26,36.75,37.625,35.875,37.375,599000,18.375,18.8125,17.9375,18.6875,1198000,0.0,1.0
1996-06-27,34.5,36.625,33.5,36.625,2118600,17.25,18.3125,16.75,18.3125,4237200,0.0,1.0
1996-06-28,33.125,33.25,31.0,31.0,1147300,16.5625,16.625,15.5,15.5,2294600,0.0,1.0
1996-07-01,35.5,35.88,34.12,34.12,1065800,17.75,17.94,17.06,17.06,2131600,0.0,1.0
1996-07-02,35.88,37.25,35.88,36.0,482200,17.94,18.625,17.94,18.0,964400,0.0,1.0
1996-07-03,35.5,35.875,34.125,34.125,724300,17.75,17.9375,17.0625,17.0625,1448600,0.0,1.0
1996-07-05,35.375,35.75,35.0,35.0,99100,17.6875,17.875,17.5,17.5,198200,0.0,1.0
1996-07-08,34.38,34.88,34.25,34.38,477500,17.19,17.44,17.125,17.19,955000,0.0,1.0
1996-07-09,33.0,34.62,32.75,34.38,246600,16.5,17.31,16.375,17.19,493200,0.0,1.0
1996-07-10,34.375,34.875,34.25,34.375,426900,17.1875,17.4375,17.125,17.1875,853800,0.0,1.0
1996-07-11,33.0,34.625,32.75,34.375,1302800,16.5,17.3125,16.375,17.1875,2605600,0.0,1.0
1996-07-12,31.375,32.875,31.0,32.875,493100,15.6875,16.4375,15.5,16.4375,986200,0.0,1.0
1996-07-15,24.75,28.25,24.62,28.25,1078300,12.375,14.125,12.31,14.125,2156600,0.0,1.0
1996-07-16,25.88,26.0,24.5,24.62,2193200,12.94,13.0,12.25,12.31,4386400,0.0,1.0
1996-07-17,24.75,28.25,24.625,28.25,1260900,12.375,14.125,12.3125,14.125,2521800,0.0,1.0
1996-07-18,25.875,26.0,24.5,24.625,386000,12.9375,13.0,12.25,12.3125,772000,0.0,1.0
1996-07-19,27.75,28.75,26.625,28.375,920800,13.875,14.375,13.3125,14.1875,1841600,0.0,1.0
1996-07-22,25.25,26.5,24.75,26.5,393200,12.625,13.25,12.375,13.25,786400,0.0,1.0
1996-07-23,23.0,26.0,21.38,25.75,2190100,11.5,13.0,10.69,12.875,4380200,0.0,1.0
1996-07-24,25.25,26.5,24.75,26.5,1350100,12.625,13.25,12.375,13.25,2700200,0.0,1.0
1996-07-25,23.0,26.0,21.375,25.75,804700,11.5,13.0,10.6875,12.875,1609400,0.0,1.0
1996-07-26,25.125,25.875,22.625,22.75,777400,12.5625,12.9375,11.3125,11.375,1554800,0.0,1.0
1996-07-29,28.75,31.0,28.62,31.0,930300,14.375,15.5,14.31,15.5,1860600,0.0,1.0
1996-07-30,28.88,29.75,27.38,29.25,559900,14.44,14.875,13.69,14.625,1119800,0.0,1.0
1996-07-31,28.75,31.0,28.625,31.0,305900,14.375,15.5,14.3125,15.5,611800,0.0,1.0
1996-08-01,28.875,29.75,27.375,29.25,326300,14.4375,14.875,13.6875,14.625,652600,0.0,1.0
1996-08-02,31.0,33.0,30.5,32.5,536300,15.5,16.5,15.25,16.25,1072600,0.0,1.0
1996-08-05,31.12,31.38,30.88,31.0,195600,15.56,15.69,15.44,15.5,391200,0.0,1.0
1996-08-06,31.0,32.12,30.88,31.38,364400,15.5,16.06,15.44,15.69,728800,0.0,1.0
1996-08-07,31.125,31.375,30.875,31.0,327700,15.5625,15.6875,15.4375,15.5,655400,0.0,1.0
1996-08-08,31.0,32.125,30.875,31.375,296100,15.5,16.0625,15.4375,15.6875,592200,0.0,1.0
1996-08-09,32.625,32.75,30.75,31.25,290000,16.3125,16.375,15.375,15.625,580000,0.0,1.0
1996-08-12,31.75,32.12,31.12,31.12,328500,15.875,16.06,15.56,15.56,657000,0.0,1.0
1996-08-13,31.25,31.88,31.0,31.5,307100,15.625,15.94,15.5,15.75,614200,0.0,1.0
1996-08-14,31.75,32.125,31.125,31.125,358500,15.875,16.0625,15.5625,15.5625,717000,0.0,1.0
1996-08-15,31.25,31.875,31.0,31.5,144500,15.625,15.9375,15.5,15.75,289000,0.0,1.0
1996-08-16,31.625,31.875,31.125,31.125,131500,15.8125,15.9375,15.5625,15.5625,263000,0.0,1.0
1996-08-19,30.75,32.38,30.75,32.38,300200,15.375,16.19,15.375,16.19,600400,0.0,1.0
1996-08-20,30.12,31.25,29.75,30.5,278600,15.06,15.625,14.875,15.25,557200,0.0,1.0
1996-08-21,30.75,32.375,30.75,32.375,410800,15.375,16.1875,15.375,16.1875,821600,0.0,1.0
1996-08-22,30.125,31.25,29.75,30.5,604800,15.0625,15.625,14.875,15.25,1209600,0.0,1.0
1996-08-23,28.25,30.0,27.5,30.0,601500,14.125,15.0,13.75,15.0,1203000,0.0,1.0
1996-08-26,26.0,26.88,26.0,26.88,887900,13.0,13.44,13.0,13.44,1775800,0.0,1.0
1996-08-27,26.5,27.12,25.75,26.62,1567400,13.25,13.56,12.875,13.31,3134800,0.0,1.0
1996-08-28,26.0,26.875,26.0,26.875,725200,13.0,13.4375,13.0,13.4375,1450400,0.0,1.0
1996-08-29,26.5,27.125,25.75,26.625,2036300,13.25,13.5625,12.875,13.3125,4072600,0.0,1.0
1996-08-30,26.875,27.125,26.625,26.75,579000,13.4375,13.5625,13.3125,13.375,1158000,0.0,1.0
1996-09-03,28.75,29.62,28.75,29.62,577800,14.375,14.81,14.375,14.81,1155600,0.0,1.0
1996-09-04,28.75,29.625,28.75,29.625,814100,14.375,14.8125,14.375,14.8125,1628200,0.0,1.0
1996-09-05,28.0,28.5,28.0,28.5,776600,14.0,14.25,14.0,14.25,1553200,0.0,1.0
1996-09-06,27.5,28.125,27.0,28.125,546800,13.75,14.0625,13.5,14.0625,1093600,0.0,1.0
1996-09-09,28.88,29.38,28.12,29.0,398400,14.44,14.69,14.06,14.5,796800,0.0,1.0
1996-09-10,28.875,29.375,28.125,29.0,913200,14.4375,14.6875,14.0625,14.5,1826400,0.0,1.0
1996-09-11,31.25,31.375,28.75,28.875,789600,15.625,15.6875,14.375,14.4375,1579200,0.0,1.0
1996-09-12,30.125,32.375,30.0,31.125,274900,15.0625,16.1875,15.0,15.5625,549800,0.0,1.0
1996-09-13,30.875,31.5,30.375,30.5,1012600,15.4375,15.75,15.1875,15.25,2025200,0.0,1.0
1996-09-16,36.0,36.25,35.62,36.0,1441400,18.0,18.125,17.81,18.0,2882800,0.0,1.0
1996-09-17,36.0,36.25,35.625,36.0,953100,18.0,18.125,17.8125,18.0,1906200,0.0,1.0
1996-09-18,36.625,36.875,35.75,36.75,700900,18.3125,18.4375,17.875,18.375,1401800,0.0,1.0
1996-09-19,37.0,37.75,36.0,36.5,280100,18.5,18.875,18.0,18.25,560200,0.0,1.0
1996-09-20,36.375,36.75,36.125,36.25,688000,18.1875,18.375,18.0625,18.125,1376000,0.0,1.0
1996-09-23,36.88,37.38,36.62,37.38,500100,18.44,18.69,18.31,18.69,1000200,0.0,1.0
1996-09-24,36.875,37.375,36.625,37.0,277500,18.4375,18.6875,18.3125,18.5,555000,0.0,1.0
1996-09-25,36.25,37.125,36.0,36.375,1035200,18.125,18.5625,18.0,18.1875,2070400,0.0,1.0
1996-09-26,37.625,38.0,36.5,36.625,968800,18.8125,19.0,18.25,18.3125,1937600,0.0,1.0
1996-09-27,37.875,39.25,37.75,38.0,329100,18.9375,19.625,18.875,19.0,658200,0.0,1.0
1996-09-30,36.0,37.25,35.38,37.25,501000,18.0,18.625,17.69,18.625,1002000,0.0,1.0
1996-10-01,36.0,37.25,35.375,37.0,423600,18.0,18.625,17.6875,18.5,847200,0.0,1.0
1996-10-02,36.88,37.62,35.88,35.88,230800,18.44,18.81,17.94,17.94,461600,0.0,1.0
1996-10-03,35.75,36.25,35.0,36.0,534700,17.875,18.125,17.5,18.0,1069400,0.0,1.0
1996-10-04,36.875,37.625,35.875,36.875,320900,18.4375,18.8125,17.9375,18.4375,641800,0.0,1.0
1996-10-07,39.88,40.0,39.38,39.38,677100,19.94,20.0,19.69,19.69,1354200,0.0,1.0
1996-10-08,38.38,40.12,38.0,39.75,315900,19.19,20.06,19.0,19.875,631800,0.0,1.0
1996-10-09,39.875,40.0,39.375,39.375,412900,19.9375,20.0,19.6875,19.6875,825800,0.0,1.0
1996-10-10,38.375,40.125,38.0,39.75,370400,19.1875,20.0625,19.0,19.875,740800,0.0,1.0
1996-10-11,39.625,39.875,38.125,38.375,447300,19.8125,19.9375,19.0625,19.1875,894600,0.0,1.0
1996-10-14,39.0,40.0,38.75,39.75,221200,19.5,20.0,19.375,19.875,442400,0.0,1.0
1996-10-15,39.88,40.25,39.25,40.0,476300,19.94,20.125,19.625,20.0,952600,0.0,1.0
1996-10-16,39.0,40.0,38.75,39.75,441000,19.5,20.0,19.375,19.875,882000,0.0,1.0
1996-10-17,39.875,40.25,39.25,40.0,226300,19.9375,20.125,19.625,20.0,452600,0.0,1.0
1996-10-18,40.25,40.5,39.5,39.875,360900,20.125,20.25,19.75,19.9375,721800,0.0,1.0
1996-10-21,39.88,41.0,39.75,40.38,333000,19.94,20.5,19.875,20.19,666000,0.0,1.0
1996-10-22,38.75,39.75,37.62,39.75,365000,19.375,19.875,18.81,19.875,730000,0.0,1.0
1996-10-23,39.875,41.0,39.75,40.375,662600,19.9375,20.5,19.875,20.1875,1325200,0.0,1.0
1996-10-24,38.75,39.75,37.625,39.375,395400,19.375,19.875,18.8125,19.6875,790800,0.0,1.0
1996-10-25,39.875,40.375,38.75,39.125,332000,19.9375,20.1875,19.375,19.5625,664000,0.0,1.0
1996-10-28,35.75,38.62,35.38,38.38,874400,17.875,19.31,17.69,19.19,1748800,0.0,1.0
1996-10-29,34.5,36.12,34.25,35.75,658300,17.25,18.06,17.125,17.875,1316600,0.0,1.0
1996-10-30,35.75,38.625,35.375,38.375,581000,17.875,19.3125,17.6875,19.1875,1162000,0.0,1.0
1996-10-31,34.5,36.125,34.25,35.75,588500,17.25,18.0625,17.125,17.875,1177000,0.0,1.0
1996-11-01,35.25,35.375,33.875,34.5,397100,17.625,17.6875,16.9375,17.25,794200,0.0,1.0
1996-11-04,33.25,35.0,32.62,35.0,791600,16.625,17.5,16.31,17.5,1583200,0.0,1.0
1996-11-05,33.25,35.0,32.625,34.375,943700,16.625,17.5,16.3125,17.1875,1887400,0.0,1.0
1996-11-06,33.75,34.5,32.625,33.375,1027800,16.875,17.25,16.3125,16.6875,2055600,0.0,1.0
1996-11-07,34.5,34.75,33.75,34.0,610400,17.25,17.375,16.875,17.0,1220800,0.0,1.0
1996-11-08,36.625,37.25,34.75,34.75,467600,18.3125,18.625,17.375,17.375,935200,0.0,1.0
1996-11-11,37.0,37.12,36.5,36.62,328900,18.5,18.56,18.25,18.31,657800,0.0,1.0
1996-11-12,37.0,37.125,36.5,36.625,328900,18.5,18.5625,18.25,18.3125,657800,0.0,1.0
1996-11-13,36.0,37.875,35.875,37.5,298500,18.0,18.9375,17.9375,18.75,597000,0.0,1.0
1996-11-14,37.0,37.0,35.75,36.125,370400,18.5,18.5,17.875,18.0625,740800,0.0,1.0
1996-11-15,36.75,37.125,36.25,37.0,346500,18.375,18.5625,18.125,18.5,693000,0.0,1.0
1996-11-18,36.5,36.5,35.88,36.5,216400,18.25,18.25,17.94,18.25,432800,0.0,1.0
1996-11-19,36.5,36.5,35.875,36.5,216400,18.25,18.25,17.9375,18.25,432800,0.0,1.0
1996-11-20,36.375,36.75,36.125,36.125,332200,18.1875,18.375,18.0625,18.0625,664400,0.0,1.0
1996-11-21,36.125,36.75,35.875,36.25,486900,18.0625,18.375,17.9375,18.125,973800,0.0,1.0
1996-11-22,36.625,37.0,35.5,35.625,2588300,18.3125,18.5,17.75,17.8125,5176600,0.0,1.0
1996-11-25,36.625,36.625,36.625,36.625,1144600,18.3125,18.3125,18.3125,18.3125,2289200,0.0,1.0
1996-11-26,39.125,39.375,38.25,39.0,1144600,19.5625,19.6875,19.125,19.5,2289200,0.0,1.0
1996-11-27,39.5,39.75,37.875,39.0,549900,19.75,19.875,18.9375,19.5,1099800,0.0,1.0
1996-11-29,39.88,39.88,39.12,39.25,250600,19.94,19.94,19.56,19.625,501200,0.0,1.0
1996-12-02,39.25,39.75,38.88,39.5,369900,19.625,19.875,19.44,19.75,739800,0.0,1.0
1996-12-03,39.38,40.75,39.25,39.38,1127300,19.69,20.375,19.625,19.69,2254600,0.0,1.0
1996-12-04,39.75,39.75,38.88,39.62,796100,19.875,19.875,19.44,19.81,1592200,0.0,1.0
1996-12-05,39.0,39.62,38.75,39.62,267900,19.5,19.81,19.375,19.81,535800,0.0,1.0
1996-12-06,38.5,38.88,37.62,37.88,771600,19.25,19.44,18.81,18.94,1543200,0.0,1.0
1996-12-09,39.5,39.75,38.62,38.75,611800,19.75,19.875,19.31,19.375,1223600,0.0,1.0
1996-12-10,39.38,40.25,39.38,40.0,753900,19.69,20.125,19.69,20.0,1507800,0.0,1.0
1996-12-11,39.0,39.75,38.62,38.75,628100,19.5,19.875,19.31,19.375,1256200,0.0,1.0
1996-12-12,38.62,39.75,38.5,39.12,576700,19.31,19.875,19.25,19.56,1153400,0.0,1.0
1996-12-13,37.0,38.62,37.0,38.5,327900,18.5,19.31,18.5,19.25,655800,0.0,1.0
1996-12-16,35.38,37.25,35.0,37.0,458700,17.69,18.625,17.5,18.5,917400,0.0,1.0
1996-12-17,36.88,36.88,34.75,35.12,624600,18.44,18.44,17.375,17.56,1249200,0.0,1.0
1996-12-18,37.5,38.0,36.62,36.88,465400,18.75,19.0,18.31,18.44,930800,0.0,1.0
1996-12-19,38.38,38.5,37.62,37.75,609900,19.19,19.25,18.81,18.875,1219800,0.0,1.0
1996-12-20,37.75,38.75,37.5,38.12,434300,18.875,19.375,18.75,19.06,868600,0.0,1.0
1996-12-23,37.0,38.12,36.75,37.62,332500,18.5,19.06,18.375,18.81,665000,0.0,1.0
1996-12-24,37.38,37.38,36.88,37.0,290200,18.69,18.69,18.44,18.5,580400,0.0,1.0
1996-12-26,39.38,39.62,37.38,37.38,308700,19.69,19.81,18.69,18.69,617400,0.0,1.0
1996-12-27,38.5,39.0,38.38,39.0,149600,19.25,19.5,19.19,19.5,299200,0.0,1.0
1996-12-30,39.12,39.12,38.38,38.5,112900,19.56,19.56,19.19,19.25,225800,0.0,1.0
1996-12-31,39.5,39.75,38.12,39.0,259600,19.75,19.875,19.06,19.5,519200,0.0,1.0
1997-01-02,39.13,39.25,37.5,39.13,309400,19.565,19.625,18.75,19.565,618800,0.0,1.0
1997-01-03,40.0,40.0,38.13,38.88,576700,20.0,20.0,19.065,19.44,1153400,0.0,1.0
1997-01-06,40.63,41.63,39.63,40.5,937600,20.315,20.815,19.815,20.25,1875200,0.0,1.0
1997-01-07,39.88,40.63,39.5,39.75,353500,19.94,20.315,19.75,19.875,707000,0.0,1.0
1997-01-08,42.0,42.0,39.88,40.38,1288300,21.0,21.0,19.94,20.19,2576600,0.0,1.0
1997-01-09,42.38,42.38,41.63,42.0,929100,21.19,21.19,20.815,21.0,1858200,0.0,1.0
1997-01-10,43.88,44.0,41.5,41.88,939900,21.94,22.0,20.75,20.94,1879800,0.0,1.0
1997-01-13,41.63,43.38,41.5,42.5,782600,20.815,21.69,20.75,21.25,1565200,0.0,1.0
1997-01-14,42.75,42.75,41.38,41.75,723600,21.375,21.375,20.69,20.875,1447200,0.0,1.0
1997-01-15,42.63,44.13,42.38,42.63,859400,21.315,22.065,21.19,21.315,1718800,0.0,1.0
1997-01-16,42.88,43.0,42.0,42.38,477400,21.44,21.5,21.0,21.19,954800,0.0,1.0
1997-01-17,43.75,44.25,42.5,42.5,633400,21.875,22.125,21.25,21.25,1266800,0.0,1.0
1997-01-20,43.25,44.0,42.75,43.25,498500,21.625,22.0,21.375,21.625,997000,0.0,1.0
1997-01-21,43.75,45.0,43.13,43.25,1044500,21.875,22.5,21.565,21.625,2089000,0.0,1.0
1997-01-22,42.0,43.25,40.63,43.13,1567200,21.0,21.625,20.315,21.565,3134400,0.0,1.0
1997-01-23,39.88,42.25,39.0,42.13,1854900,19.94,21.125,19.5,21.065,3709800,0.0,1.0
1997-01-24,39.13,40.0,38.75,39.88,764300,19.565,20.0,19.375,19.94,1528600,0.0,1.0
1997-01-27,38.0,39.5,38.0,39.5,505900,19.0,19.75,19.0,19.75,1011800,0.0,1.0
1997-01-28,38.13,39.13,37.0,38.25,745000,19.065,19.565,18.5,19.125,1490000,0.0,1.0
1997-01-29,37.75,38.38,37.0,37.88,394100,18.875,19.19,18.5,18.94,788200,0.0,1.0
1997-01-30,38.38,39.5,37.75,38.88,1137600,19.19,19.75,18.875,19.44,2275200,0.0,1.0
1997-01-31,38.25,38.63,38.0,38.63,485700,19.125,19.315,19.0,19.315,971400,0.0,1.0
1997-02-03,37.38,38.63,37.38,38.5,548700,18.69,19.315,18.69,19.25,1097400,0.0,1.0
1997-02-04,36.75,38.0,36.63,37.5,514100,18.375,19.0,18.315,18.75,1028200,0.0,1.0
1997-02-05,36.25,36.75,35.0,36.5,835300,18.125,18.375,17.5,18.25,1670600,0.0,1.0
1997-02-06,36.13,36.38,35.25,36.13,471300,18.065,18.19,17.625,18.065,942600,0.0,1.0
1997-02-07,38.0,38.13,36.38,37.13,831800,19.0,19.065,18.19,18.565,1663600,0.0,1.0
1997-02-10,36.5,37.63,35.5,37.0,650600,18.25,18.815,17.75,18.5,1301200,0.0,1.0
1997-02-11,36.25,37.13,35.0,36.75,608600,18.125,18.565,17.5,18.375,1217200,0.0,1.0
1997-02-12,37.75,38.13,36.0,36.88,972700,18.875,19.065,18.0,18.44,1945400,0.0,1.0
1997-02-13,36.88,38.38,36.88,38.0,1646000,18.44,19.19,18.44,19.0,3292000,0.0,1.0
1997-02-14,38.0,38.0,37.0,37.13,745800,19.0,19.0,18.5,18.565,1491600,0.0,1.0
1997-02-18,37.63,38.0,37.0,37.75,397400,18.815,19.0,18.5,18.875,794800,0.0,1.0
1997-02-19,38.0,38.13,37.25,37.5,575200,19.0,19.065,18.625,18.75,1150400,0.0,1.0
1997-02-20,36.5,38.13,36.38,38.13,2021700,18.25,19.065,18.19,19.065,4043400,0.0,1.0
1997-02-21,36.75,37.25,36.5,36.5,3413100,18.375,18.625,18.25,18.25,6826200,0.0,1.0
1997-02-24,36.13,36.5,35.75,36.25,884500,18.065,18.25,17.875,18.125,1769000,0.0,1.0
1997-02-25,37.75,38.0,36.0,36.0,757500,18.875,19.0,18.0,18.0,1515000,0.0,1.0
1997-02-26,37.0,38.0,36.63,37.63,360400,18.5,19.0,18.315,18.815,720800,0.0,1.0
1997-02-27,37.13,37.5,36.5,37.0,437000,18.565,18.75,18.25,18.5,874000,0.0,1.0
1997-02-28,36.88,36.88,36.13,36.88,655400,18.44,18.44,18.065,18.44,1310800,0.0,1.0
1997-03-03,36.88,37.25,36.25,36.5,323500,18.44,18.625,18.125,18.25,647000,0.0,1.0
1997-03-04,37.63,38.13,37.13,37.25,646000,18.815,19.065,18.565,18.625,1292000,0.0,1.0
1997-03-05,37.38,37.88,36.5,37.5,1215100,18.69,18.94,18.25,18.75,2430200,0.0,1.0
1997-03-06,36.88,37.25,36.63,37.0,1050100,18.44,18.625,18.315,18.5,2100200,0.0,1.0
1997-03-07,35.38,37.0,34.75,36.75,1880000,17.69,18.5,17.375,18.375,3760000,0.0,1.0
1997-03-10,33.75,35.0,33.0,34.0,2420400,16.875,17.5,16.5,17.0,4840800,0.0,1.0
1997-03-11,33.88,34.38,32.75,34.13,1082000,16.94,17.19,16.375,17.065,2164000,0.0,1.0
1997-03-12,33.0,34.25,32.88,34.0,805900,16.5,17.125,16.44,17.0,1611800,0.0,1.0
1997-03-13,31.88,33.25,31.5,32.63,908400,15.94,16.625,15.75,16.315,1816800,0.0,1.0
1997-03-14,33.5,34.0,32.5,32.63,751600,16.75,17.0,16.25,16.315,1503200,0.0,1.0
1997-03-17,34.0,34.13,31.88,33.38,879000,17.0,17.065,15.94,16.69,1758000,0.0,1.0
1997-03-18,32.88,34.13,32.13,33.63,616100,16.44,17.065,16.065,16.815,1232200,0.0,1.0
1997-03-19,32.0,33.13,30.75,32.63,1109200,16.0,16.565,15.375,16.315,2218400,0.0,1.0
1997-03-20,32.75,33.25,30.5,31.5,773900,16.375,16.625,15.25,15.75,1547800,0.0,1.0
1997-03-21,31.63,32.75,31.5,32.13,766300,15.815,16.375,15.75,16.065,1532600,0.0,1.0
1997-03-24,31.38,31.88,28.63,31.5,1071700,15.69,15.94,14.315,15.75,2143400,0.0,1.0
1997-03-25,31.75,32.25,30.13,31.25,662800,15.875,16.125,15.065,15.625,1325600,0.0,1.0
1997-03-26,33.75,33.75,31.25,31.75,392600,16.875,16.875,15.625,15.875,785200,0.0,1.0
1997-03-27,34.0,35.25,33.5,33.75,721500,17.0,17.625,16.75,16.875,1443000,0.0,1.0
1997-03-31,34.5,35.0,32.88,33.88,740400,17.25,17.5,16.44,16.94,1480800,0.0,1.0
1997-04-01,33.0,34.25,32.63,33.88,936900,16.5,17.125,16.315,16.94,1873800,0.0,1.0
1997-04-02,31.38,32.75,31.25,32.38,599000,15.69,16.375,15.625,16.19,1198000,0.0,1.0
1997-04-03,33.75,33.88,31.0,31.38,1448500,16.875,16.94,15.5,15.69,2897000,0.0,1.0
1997-04-04,34.75,35.25,33.25,33.75,1162300,17.375,17.625,16.625,16.875,2324600,0.0,1.0
1997-04-07,33.75,35.0,33.63,34.75,1003100,16.875,17.5,16.815,17.375,2006200,0.0,1.0
1997-04-08,33.38,33.75,32.88,33.5,823900,16.69,16.875,16.44,16.75,1647800,0.0,1.0
1997-04-09,32.13,33.38,32.13,33.25,430300,16.065,16.69,16.065,16.625,860600,0.0,1.0
1997-04-10,30.88,32.25,30.63,31.75,1184000,15.44,16.125,15.315,15.875,2368000,0.0,1.0
1997-04-11,30.25,31.63,29.38,30.5,1004400,15.125,15.815,14.69,15.25,2008800,0.0,1.0
1997-04-14,31.0,31.13,30.5,30.5,829800,15.5,15.565,15.25,15.25,1659600,0.0,1.0
1997-04-15,30.5,32.75,30.25,31.5,1976300,15.25,16.375,15.125,15.75,3952600,0.0,1.0
1997-04-16,29.0,29.13,27.25,29.0,2560800,14.5,14.565,13.625,14.5,5121600,0.0,1.0
1997-04-17,30.25,31.38,29.0,29.5,1433600,15.125,15.69,14.5,14.75,2867200,0.0,1.0
1997-04-18,29.0,30.75,28.88,30.38,765000,14.5,15.375,14.44,15.19,1530000,0.0,1.0
1997-04-21,26.75,28.38,26.13,26.75,859600,13.375,14.19,13.065,13.375,1719200,0.0,1.0
1997-04-22,28.5,28.88,26.63,26.75,986000,14.25,14.44,13.315,13.375,1972000,0.0,1.0
1997-04-23,29.0,29.13,28.13,28.38,1124700,14.5,14.565,14.065,14.19,2249400,0.0,1.0
1997-04-24,28.88,29.63,28.5,29.38,731700,14.44,14.815,14.25,14.69,1463400,0.0,1.0
1997-04-25,27.88,28.63,27.75,28.0,355000,13.94,14.315,13.875,14.0,710000,0.0,1.0
1997-04-28,28.13,28.25,27.63,27.75,779400,14.065,14.125,13.815,13.875,1558800,0.0,1.0
1997-04-29,29.5,30.0,28.75,28.75,1006100,14.75,15.0,14.375,14.375,2012200,0.0,1.0
1997-04-30,32.0,32.5,28.88,29.25,877100,16.0,16.25,14.44,14.625,1754200,0.0,1.0
1997-05-01,33.5,33.75,31.88,32.88,467300,16.75,16.875,15.94,16.44,934600,0.0,1.0
1997-05-02,34.75,35.0,33.0,33.5,553600,17.375,17.5,16.5,16.75,1107200,0.0,1.0
1997-05-05,36.38,36.38,35.0,35.25,684600,18.19,18.19,17.5,17.625,1369200,0.0,1.0
1997-05-06,34.25,35.88,34.25,35.38,465300,17.125,17.94,17.125,17.69,930600,0.0,1.0
1997-05-07,35.0,35.5,34.38,35.13,1697200,17.5,17.75,17.19,17.565,3394400,0.0,1.0
1997-05-08,34.75,35.25,34.63,34.75,747300,17.375,17.625,17.315,17.375,1494600,0.0,1.0
1997-05-09,34.75,35.25,34.13,34.75,463200,17.375,17.625,17.065,17.375,926400,0.0,1.0
1997-05-12,36.25,36.25,34.63,34.63,940500,18.125,18.125,17.315,17.315,1881000,0.0,1.0
1997-05-13,35.75,36.13,35.63,36.0,433400,17.875,18.065,17.815,18.0,866800,0.0,1.0
1997-05-14,35.25,36.13,35.0,35.88,586400,17.625,18.065,17.5,17.94,1172800,0.0,1.0
1997-05-15,35.88,36.0,35.0,35.13,1023100,17.94,18.0,17.5,17.565,2046200,0.0,1.0
1997-05-16,35.0,35.75,35.0,35.5,600500,17.5,17.875,17.5,17.75,1201000,0.0,1.0
1997-05-19,35.38,35.63,35.0,35.0,203700,17.69,17.815,17.5,17.5,407400,0.0,1.0
1997-05-20,36.75,36.88,35.38,35.63,376900,18.375,18.44,17.69,17.815,753800,0.0,1.0
1997-05-21,38.0,38.13,36.13,36.38,771700,19.0,19.065,18.065,18.19,1543400,0.0,1.0
1997-05-22,36.38,38.13,36.38,37.88,305300,18.19,19.065,18.19,18.94,610600,0.0,1.0
1997-05-23,36.0,36.88,34.75,36.5,661300,18.0,18.44,17.375,18.25,1322600,0.0,1.0
1997-05-27,33.75,34.63,33.63,34.0,1381700,16.875,17.315,16.815,17.0,2763400,0.0,1.0
1997-05-28,33.5,34.5,32.38,34.25,1013900,16.75,17.25,16.19,17.125,2027800,0.0,1.0
1997-05-29,34.25,34.5,33.75,33.75,925500,17.125,17.25,16.875,16.875,1851000,0.0,1.0
1997-05-30,33.25,33.88,32.88,33.5,728100,16.625,16.94,16.44,16.75,1456200,0.0,1.0
1997-06-02,32.0,33.0,32.0,33.0,625300,16.0,16.5,16.0,16.5,1250600,0.0,1.0
1997-06-03,31.0,31.88,30.88,31.88,570600,15.5,15.94,15.44,15.94,1141200,0.0,1.0
1997-06-04,31.63,31.88,31.13,31.5,650900,15.815,15.94,15.565,15.75,1301800,0.0,1.0
1997-06-05,31.5,32.0,31.25,31.38,506100,15.75,16.0,15.625,15.69,1012200,0.0,1.0
1997-06-06,30.5,31.25,29.5,30.88,1150100,15.25,15.625,14.75,15.44,2300200,0.0,1.0
1997-06-09,30.63,32.63,30.63,30.75,946400,15.315,16.315,15.315,15.375,1892800,0.0,1.0
1997-06-10,29.88,31.13,29.75,30.88,537100,14.94,15.565,14.875,15.44,1074200,0.0,1.0
1997-06-11,28.88,30.13,28.5,29.63,1084900,14.44,15.065,14.25,14.815,2169800,0.0,1.0
1997-06-12,29.25,29.88,28.88,28.88,962500,14.625,14.94,14.44,14.44,1925000,0.0,1.0
1997-06-13,29.88,30.38,29.38,29.63,533400,14.94,15.19,14.69,14.815,1066800,0.0,1.0
1997-06-16,32.13,32.38,29.5,29.75,764700,16.065,16.19,14.75,14.875,1529400,0.0,1.0
1997-06-17,32.5,33.0,31.13,32.0,906100,16.25,16.5,15.565,16.0,1812200,0.0,1.0
1997-06-18,31.0,32.25,31.0,32.0,451200,15.5,16.125,15.5,16.0,902400,0.0,1.0
1997-06-19,31.75,31.88,31.25,31.25,239600,15.875,15.94,15.625,15.625,479200,0.0,1.0
1997-06-20,31.63,32.0,31.5,31.5,380600,15.815,16.0,15.75,15.75,761200,0.0,1.0
1997-06-23,30.25,31.38,30.13,31.25,528700,15.125,15.69,15.065,15.625,1057400,0.0,1.0
1997-06-24,31.38,31.88,30.25,31.0,743800,15.69,15.94,15.125,15.5,1487600,0.0,1.0
1997-06-25,31.25,31.88,31.0,31.38,245300,15.625,15.94,15.5,15.69,490600,0.0,1.0
1997-06-26,31.75,31.88,31.19,31.38,553100,15.875,15.94,15.595,15.69,1106200,0.0,1.0
1997-06-27,32.63,32.75,32.0,32.38,357400,16.315,16.375,16.0,16.19,714800,0.0,1.0
1997-06-30,33.5,33.5,32.5,33.0,878300,16.75,16.75,16.25,16.5,1756600,0.0,1.0
1997-07-01,35.13,35.38,33.5,33.5,681300,17.565,17.69,16.75,16.75,1362600,0.0,1.0
1997-07-02,36.88,37.25,35.13,35.25,1238400,18.44,18.625,17.565,17.625,2476800,0.0,1.0
1997-07-03,37.63,37.75,37.0,37.38,434900,18.815,18.875,18.5,18.69,869800,0.0,1.0
1997-07-07,38.5,39.0,37.88,38.0,1159700,19.25,19.5,18.94,19.0,2319400,0.0,1.0
1997-07-08,39.38,40.75,38.5,39.38,1964900,19.69,20.375,19.25,19.69,3929800,0.0,1.0
1997-07-09,39.25,39.5,38.63,39.0,567200,19.625,19.75,19.315,19.5,1134400,0.0,1.0
1997-07-10,38.75,39.5,38.63,39.0,321900,19.375,19.75,19.315,19.5,643800,0.0,1.0
1997-07-11,39.38,39.38,38.75,39.38,658500,19.69,19.69,19.375,19.69,1317000,0.0,1.0
1997-07-14,42.38,42.75,41.38,41.63,456000,21.19,21.375,20.69,20.815,912000,0.0,1.0
1997-07-15,41.75,42.5,41.63,42.5,861800,20.875,21.25,20.815,21.25,1723600,0.0,1.0
1997-07-16,41.75,41.88,40.0,40.5,1201500,20.875,20.94,20.0,20.25,2403000,0.0,1.0
1997-07-17,42.38,42.88,42.13,42.25,483300,21.19,21.44,21.065,21.125,966600,0.0,1.0
1997-07-18,40.0,41.75,39.5,41.25,1397900,20.0,20.875,19.75,20.625,2795800,0.0,1.0
1997-07-21,41.88,42.13,40.0,40.25,893100,20.94,21.065,20.0,20.125,1786200,0.0,1.0
1997-07-22,42.63,42.63,41.63,42.0,838300,21.315,21.315,20.815,21.0,1676600,0.0,1.0
1997-07-23,45.13,46.38,44.75,44.88,1711900,22.565,23.19,22.375,22.44,3423800,0.0,1.0
1997-07-24,45.63,45.81,44.5,44.5,1233000,22.815,22.905,22.25,22.25,2466000,0.0,1.0
1997-07-25,44.56,45.25,44.44,45.0,872100,22.28,22.625,22.22,22.5,1744200,0.0,1.0
1997-07-28,44.13,44.5,43.88,44.25,453500,22.065,22.25,21.94,22.125,907000,0.0,1.0
1997-07-29,44.0,44.0,43.88,43.88,515400,22.0,22.0,21.94,21.94,1030800,0.0,1.0
1997-07-30,43.25,44.0,43.13,43.88,849700,21.625,22.0,21.565,21.94,1699400,0.0,1.0
1997-07-31,44.44,44.63,43.31,44.5,776600,22.22,22.315,21.655,22.25,1553200,0.0,1.0
1997-08-01,46.19,46.38,44.38,44.69,897900,23.095,23.19,22.19,22.345,1795800,0.0,1.0
1997-08-04,47.0,47.75,45.75,46.13,654600,23.5,23.875,22.875,23.065,1309200,0.0,1.0
1997-08-05,49.25,49.25,46.5,46.75,698800,24.625,24.625,23.25,23.375,1397600,0.0,1.0
1997-08-06,48.75,49.13,47.88,48.38,464600,24.375,24.565,23.94,24.19,929200,0.0,1.0
1997-08-07,47.13,48.38,46.88,47.88,577800,23.565,24.19,23.44,23.94,1155600,0.0,1.0
1997-08-08,46.75,47.0,46.25,47.0,667300,23.375,23.5,23.125,23.5,1334600,0.0,1.0
1997-08-11,46.0,46.75,44.88,46.75,653500,23.0,23.375,22.44,23.375,1307000,0.0,1.0
1997-08-12,46.63,46.88,46.0,46.0,269100,23.315,23.44,23.0,23.0,538200,0.0,1.0
1997-08-13,46.75,47.0,46.0,46.75,191100,23.375,23.5,23.0,23.375,382200,0.0,1.0
1997-08-14,46.75,46.88,46.5,46.5,489400,23.375,23.44,23.25,23.25,978800,0.0,1.0
1997-08-15,45.5,46.5,45.38,46.0,171400,22.75,23.25,22.69,23.0,342800,0.0,1.0
1997-08-18,45.25,45.25,43.75,45.13,307800,22.625,22.625,21.875,22.565,615600,0.0,1.0
1997-08-19,46.5,46.63,45.25,45.25,429800,23.25,23.315,22.625,22.625,859600,0.0,1.0
1997-08-20,48.75,48.75,46.5,46.75,541400,24.375,24.375,23.25,23.375,1082800,0.0,1.0
1997-08-21,46.25,48.75,46.13,48.63,577500,23.125,24.375,23.065,24.315,1155000,0.0,1.0
1997-08-22,46.63,46.63,45.63,45.63,289400,23.315,23.315,22.815,22.815,578800,0.0,1.0
1997-08-25,47.5,48.25,46.63,47.0,294700,23.75,24.125,23.315,23.5,589400,0.0,1.0
1997-08-26,46.88,47.0,46.25,46.75,344000,23.44,23.5,23.125,23.375,688000,0.0,1.0
1997-08-27,48.5,48.5,47.13,47.25,469600,24.25,24.25,23.565,23.625,939200,0.0,1.0
1997-08-28,47.63,47.88,47.13,47.75,356900,23.815,23.94,23.565,23.875,713800,0.0,1.0
1997-08-29,47.63,47.63,47.0,47.13,481400,23.815,23.815,23.5,23.565,962800,0.0,1.0
1997-09-02,47.25,48.5,47.0,47.63,530300,23.625,24.25,23.5,23.815,1060600,0.0,1.0
1997-09-03,47.25,47.38,46.5,46.5,505800,23.625,23.69,23.25,23.25,1011600,0.0,1.0
1997-09-04,48.25,48.88,47.0,47.13,432000,24.125,24.44,23.5,23.565,864000,0.0,1.0
1997-09-05,48.63,49.25,48.5,48.5,692900,24.315,24.625,24.25,24.25,1385800,0.0,1.0
1997-09-08,47.63,48.63,47.5,48.63,451100,23.815,24.315,23.75,24.315,902200,0.0,1.0
1997-09-09,50.0,50.13,48.25,48.25,1123800,25.0,25.065,24.125,24.125,2247600,0.0,1.0
1997-09-10,49.25,51.63,49.25,50.63,1161700,24.625,25.815,24.625,25.315,2323400,0.0,1.0
1997-09-11,50.25,50.88,49.63,49.88,1043400,25.125,25.44,24.815,24.94,2086800,0.0,1.0
1997-09-12,51.75,52.0,50.5,51.25,886900,25.875,26.0,25.25,25.625,1773800,0.0,1.0
1997-09-15,53.25,54.5,52.0,53.0,914600,26.625,27.25,26.0,26.5,1829200,0.0,1.0
1997-09-16,54.25,54.25,53.13,53.25,815300,27.125,27.125,26.565,26.625,1630600,0.0,1.0
1997-09-17,55.0,55.38,53.75,54.75,1639300,27.5,27.69,26.875,27.375,3278600,0.0,1.0
1997-09-18,54.63,56.13,54.63,55.0,700800,27.315,28.065,27.315,27.5,1401600,0.0,1.0
1997-09-19,54.75,55.13,54.5,54.63,407000,27.375,27.565,27.25,27.315,814000,0.0,1.0
1997-09-22,54.5,55.25,54.38,55.0,320300,27.25,27.625,27.19,27.5,640600,0.0,1.0
1997-09-23,53.63,54.5,53.0,54.5,144200,26.815,27.25,26.5,27.25,288400,0.0,1.0
1997-09-24,53.63,55.0,53.13,54.25,435600,26.815,27.5,26.565,27.125,871200,0.0,1.0
1997-09-25,53.13,53.63,51.75,53.38,270400,26.565,26.815,25.875,26.69,540800,0.0,1.0
1997-09-26,52.63,53.5,51.88,53.13,124300,26.315,26.75,25.94,26.565,248600,0.0,1.0
1997-09-29,54.0,54.63,52.5,53.25,548700,27.0,27.315,26.25,26.625,1097400,0.0,1.0
1997-09-30,53.5,54.0,53.25,53.88,148000,26.75,27.0,26.625,26.94,296000,0.0,1.0
1997-10-01,53.63,53.75,52.75,53.63,423500,26.815,26.875,26.375,26.815,847000,0.0,1.0
1997-10-02,52.5,53.63,51.88,53.13,384800,26.25,26.815,25.94,26.565,769600,0.0,1.0
1997-10-03,52.5,53.25,52.13,53.0,400200,26.25,26.625,26.065,26.5,800400,0.0,1.0
1997-10-06,52.38,53.13,52.38,52.88,315900,26.19,26.565,26.19,26.44,631800,0.0,1.0
1997-10-07,53.63,54.38,51.75,52.0,732900,26.815,27.19,25.875,26.0,1465800,0.0,1.0
1997-10-08,53.63,55.0,53.25,54.5,514600,26.815,27.5,26.625,27.25,1029200,0.0,1.0
1997-10-09,54.25,54.25,52.88,53.13,334700,27.125,27.125,26.44,26.565,669400,0.0,1.0
1997-10-10,54.88,54.88,54.13,54.25,435700,27.44,27.44,27.065,27.125,871400,0.0,1.0
1997-10-13,57.0,57.0,55.25,55.5,657300,28.5,28.5,27.625,27.75,1314600,0.0,1.0
1997-10-14,57.13,57.63,56.0,57.13,879600,28.565,28.815,28.0,28.565,1759200,0.0,1.0
1997-10-15,56.0,57.5,56.0,56.88,1116700,28.0,28.75,28.0,28.44,2233400,0.0,1.0
1997-10-16,54.25,56.13,52.5,55.88,717500,27.125,28.065,26.25,27.94,1435000,0.0,1.0
1997-10-17,53.0,53.5,52.25,53.0,956200,26.5,26.75,26.125,26.5,1912400,0.0,1.0
1997-10-20,55.88,56.0,53.25,53.5,1459900,27.94,28.0,26.625,26.75,2919800,0.0,1.0
1997-10-21,52.13,53.25,51.13,52.63,6405200,26.065,26.625,25.565,26.315,12810400,0.0,1.0
1997-10-22,51.5,53.25,50.38,52.13,1332800,25.75,26.625,25.19,26.065,2665600,0.0,1.0
1997-10-23,50.13,50.38,50.13,50.13,1549100,25.065,25.19,25.065,25.065,3098200,0.0,1.0
1997-10-24,47.5,50.38,46.0,50.25,1602500,23.75,25.19,23.0,25.125,3205000,0.0,1.0
1997-10-27,44.88,47.25,44.88,46.75,938800,22.44,23.625,22.44,23.375,1877600,0.0,1.0
1997-10-28,48.63,48.63,42.63,42.75,2104800,24.315,24.315,21.315,21.375,4209600,0.0,1.0
1997-10-29,50.13,50.38,48.5,49.63,2857700,25.065,25.19,24.25,24.815,5715400,0.0,1.0
1997-10-30,48.25,49.38,48.0,48.5,1651000,24.125,24.69,24.0,24.25,3302000,0.0,1.0
1997-10-31,53.25,53.25,50.5,51.0,2028500,26.625,26.625,25.25,25.5,4057000,0.0,1.0
1997-11-03,54.63,54.75,53.25,53.63,981900,27.315,27.375,26.625,26.815,1963800,0.0,1.0
1997-11-04,56.75,56.75,54.63,54.88,937300,28.375,28.375,27.315,27.44,1874600,0.0,1.0
1997-11-05,57.38,57.38,56.25,57.0,354300,28.69,28.69,28.125,28.5,708600,0.0,1.0
1997-11-06,55.13,57.0,55.0,57.0,480000,27.565,28.5,27.5,28.5,960000,0.0,1.0
1997-11-07,53.63,54.75,53.0,54.75,405200,26.815,27.375,26.5,27.375,810400,0.0,1.0
1997-11-10,53.88,54.44,53.63,53.63,435700,26.94,27.22,26.815,26.815,871400,0.0,1.0
1997-11-11,54.31,55.31,53.75,54.0,915200,27.155,27.655,26.875,27.0,1830400,0.0,1.0
1997-11-12,52.63,54.31,52.06,54.31,538600,26.315,27.155,26.03,27.155,1077200,0.0,1.0
1997-11-13,50.75,53.0,50.31,52.63,1709700,25.375,26.5,25.155,26.315,3419400,0.0,1.0
1997-11-14,53.19,53.5,51.0,51.13,700500,26.595,26.75,25.5,25.565,1401000,0.0,1.0
1997-11-17,26.69,26.88,26.13,26.75,895100,26.69,26.88,26.13,26.75,895100,0.0,2.0
1997-11-18,25.88,26.88,25.88,26.88,286500,25.88,26.88,25.88,26.88,286500,0.0,1.0
1997-11-19,25.69,26.31,25.56,25.94,367700,25.69,26.31,25.56,25.94,367700,0.0,1.0
1997-11-20,26.94,27.0,25.75,25.75,591100,26.94,27.0,25.75,25.75,591100,0.0,1.0
1997-11-21,26.06,26.94,25.31,26.81,589100,26.06,26.94,25.31,26.81,589100,0.0,1.0
1997-11-24,25.5,26.44,24.94,26.0,744600,25.5,26.44,24.94,26.0,744600,0.0,1.0
1997-11-25,25.13,25.97,25.13,25.75,388500,25.13,25.97,25.13,25.75,388500,0.0,1.0
1997-11-26,25.63,25.94,25.06,25.25,629700,25.63,25.94,25.06,25.25,629700,0.0,1.0
1997-11-28,25.25,26.06,25.25,25.63,136900,25.25,26.06,25.25,25.63,136900,0.0,1.0
1997-12-01,26.88,27.13,26.13,26.13,715400,26.88,27.13,26.13,26.13,715400,0.0,1.0
1997-12-02,26.0,27.0,26.0,26.88,741300,26.0,27.0,26.0,26.88,741300,0.0,1.0
1997-12-03,27.0,27.75,26.13,26.13,864800,27.0,27.75,26.13,26.13,864800,0.0,1.0
1997-12-04,27.31,27.5,26.88,27.38,529600,27.31,27.5,26.88,27.38,529600,0.0,1.0
1997-12-05,27.88,27.94,27.0,27.06,495100,27.88,27.94,27.0,27.06,495100,0.0,1.0
1997-12-08,28.75,29.13,27.81,27.88,713000,28.75,29.13,27.81,27.88,713000,0.0,1.0
1997-12-09,28.25,28.75,27.44,28.75,913600,28.25,28.75,27.44,28.75,913600,0.0,1.0
1997-12-10,26.81,27.69,25.75,27.69,1556700,26.81,27.69,25.75,27.69,1556700,0.0,1.0
1997-12-11,24.56,26.56,24.56,26.56,2522600,24.56,26.56,24.56,26.56,2522600,0.0,1.0
1997-12-12,22.88,25.25,22.75,25.0,2258500,22.88,25.25,22.75,25.0,2258500,0.0,1.0
1997-12-15,22.31,23.69,21.63,23.38,1682400,22.31,23.69,21.63,23.38,1682400,0.0,1.0
1997-12-16,24.5,24.56,22.44,22.44,2069000,24.5,24.56,22.44,22.44,2069000,0.0,1.0
1997-12-17,24.94,25.63,24.75,25.0,1481900,24.94,25.63,24.75,25.0,1481900,0.0,1.0
1997-12-18,23.88,25.0,23.25,24.81,834900,23.88,25.0,23.25,24.81,834900,0.0,1.0
1997-12-19,24.5,24.94,22.56,23.5,2404500,24.5,24.94,22.56,23.5,2404500,0.0,1.0
1997-12-22,24.69,25.56,24.31,24.88,1322400,24.69,25.56,24.31,24.88,1322400,0.0,1.0
1997-12-23,23.31,24.69,22.88,24.69,1480800,23.31,24.69,22.88,24.69,1480800,0.0,1.0
1997-12-24,22.94,23.56,22.81,23.5,835700,22.94,23.56,22.81,23.5,835700,0.0,1.0
1997-12-26,22.56,23.0,22.44,22.94,401900,22.56,23.0,22.44,22.94,401900,0.0,1.0
1997-12-29,22.5,23.0,22.5,22.56,1419400,22.5,23.0,22.5,22.56,1419400,0.0,1.0
1997-12-30,24.31,24.63,22.63,22.75,1609800,24.31,24.63,22.63,22.75,1609800,0.0,1.0
1997-12-31,24.5,25.0,24.06,24.38,1373200,24.5,25.0,24.06,24.38,1373200,0.0,1.0
1998-01-02,24.94,25.19,24.06,24.38,554800,24.94,25.19,24.06,24.38,554800,0.0,1.0
1998-01-05,25.13,25.25,24.81,25.0,1100000,25.13,25.25,24.81,25.0,1100000,0.0,1.0
1998-01-06,24.5,25.19,24.44,25.0,796800,24.5,25.19,24.44,25.0,796800,0.0,1.0
1998-01-07,23.88,24.06,23.5,24.06,667200,23.88,24.06,23.5,24.06,667200,0.0,1.0
1998-01-08,24.31,24.75,23.5,23.69,573200,24.31,24.75,23.5,23.69,573200,0.0,1.0
1998-01-09,23.31,24.25,22.88,24.25,859500,23.31,24.25,22.88,24.25,859500,0.0,1.0
1998-01-12,22.75,23.5,22.56,22.69,421200,22.75,23.5,22.56,22.69,421200,0.0,1.0
1998-01-13,23.75,24.13,22.69,22.69,1323400,23.75,24.13,22.69,22.69,1323400,0.0,1.0
1998-01-14,23.13,23.88,22.06,23.75,1262200,23.13,23.88,22.06,23.75,1262200,0.0,1.0
1998-01-15,24.06,24.38,22.75,22.88,1891400,24.06,24.38,22.75,22.88,1891400,0.0,1.0
1998-01-16,23.44,24.5,23.38,24.25,901800,23.44,24.5,23.38,24.25,901800,0.0,1.0
1998-01-20,24.88,25.25,23.69,23.69,1506500,24.88,25.25,23.69,23.69,1506500,0.0,1.0
1998-01-21,24.75,25.19,24.0,25.19,784400,24.75,25.19,24.0,25.19,784400,0.0,1.0
1998-01-22,25.31,25.69,24.63,24.63,988500,25.31,25.69,24.63,24.63,988500,0.0,1.0
1998-01-23,25.0,25.75,24.5,25.69,638700,25.0,25.75,24.5,25.69,638700,0.0,1.0
1998-01-26,24.81,25.75,24.69,25.0,893200,24.81,25.75,24.69,25.0,893200,0.0,1.0
1998-01-27,25.0,25.25,22.38,24.81,470300,25.0,25.25,22.38,24.81,470300,0.0,1.0
1998-01-28,28.56,28.88,26.06,26.25,2973100,28.56,28.88,26.06,26.25,2973100,0.0,1.0
1998-01-29,27.63,28.69,27.44,28.31,1155400,27.63,28.69,27.44,28.31,1155400,0.0,1.0
1998-01-30,28.0,28.69,27.38,27.63,1114700,28.0,28.69,27.38,27.63,1114700,0.0,1.0
1998-02-02,28.63,29.25,28.25,28.25,1439400,28.63,29.25,28.25,28.25,1439400,0.0,1.0
1998-02-03,29.69,29.69,28.5,28.69,1459200,29.69,29.69,28.5,28.69,1459200,0.0,1.0
1998-02-04,29.63,29.75,28.81,29.0,1254900,29.63,29.75,28.81,29.0,1254900,0.0,1.0
1998-02-05,31.56,32.0,30.0,30.0,2070100,31.56,32.0,30.0,30.0,2070100,0.0,1.0
1998-02-06,29.88,31.94,29.88,31.44,1254800,29.88,31.94,29.88,31.44,1254800,0.0,1.0
1998-02-09,30.06,31.0,29.94,30.5,925200,30.06,31.0,29.94,30.5,925200,0.0,1.0
1998-02-10,31.69,31.75,29.94,30.0,1599300,31.69,31.75,29.94,30.0,1599300,0.0,1.0
1998-02-11,32.69,33.25,31.56,31.94,1895100,32.69,33.25,31.56,31.94,1895100,0.0,1.0
1998-02-12,33.0,33.0,31.94,32.69,1104000,33.0,33.0,31.94,32.69,1104000,0.0,1.0
1998-02-13,33.0,33.25,32.31,32.56,1019900,33.0,33.25,32.31,32.56,1019900,0.0,1.0
1998-02-17,31.69,33.44,31.63,33.0,763600,31.69,33.44,31.63,33.0,763600,0.0,1.0
1998-02-18,32.44,32.44,31.56,31.56,1008800,32.44,32.44,31.56,31.56,1008800,0.0,1.0
1998-02-19,33.31,33.81,32.0,32.19,1564500,33.31,33.81,32.0,32.19,1564500,0.0,1.0
1998-02-20,33.38,33.38,32.75,33.31,988800,33.38,33.38,32.75,33.31,988800,0.0,1.0
1998-02-23,33.25,34.44,33.25,33.38,751200,33.25,34.44,33.25,33.38,751200,0.0,1.0
1998-02-24,32.63,33.25,32.38,33.13,687400,32.63,33.25,32.38,33.13,687400,0.0,1.0
1998-02-25,34.0,34.44,32.88,32.88,885800,34.0,34.44,32.88,32.88,885800,0.0,1.0
1998-02-26,36.0,36.0,34.06,34.13,1728100,36.0,36.0,34.06,34.13,1728100,0.0,1.0
1998-02-27,34.94,35.75,34.75,35.75,1126700,34.94,35.75,34.75,35.75,1126700,0.0,1.0
1998-03-02,34.94,36.38,34.5,35.0,1175800,34.94,36.38,34.5,35.0,1175800,0.0,1.0
1998-03-03,34.63,35.0,34.38,34.69,548100,34.63,35.0,34.38,34.69,548100,0.0,1.0
1998-03-04,34.81,35.44,34.25,34.69,487200,34.81,35.44,34.25,34.69,487200,0.0,1.0
1998-03-05,33.88,34.5,33.63,33.81,1104000,33.88,34.5,33.63,33.81,1104000,0.0,1.0
1998-03-06,33.94,34.44,33.75,34.0,647400,33.94,34.44,33.75,34.0,647400,0.0,1.0
1998-03-09,33.0,34.5,32.94,33.81,462500,33.0,34.5,32.94,33.81,462500,0.0,1.0
1998-03-10,33.69,34.13,33.0,33.0,575600,33.69,34.13,33.0,33.0,575600,0.0,1.0
1998-03-11,34.25,34.44,33.69,33.88,1094000,34.25,34.44,33.69,33.88,1094000,0.0,1.0
1998-03-12,33.94,34.38,33.38,34.06,444100,33.94,34.38,33.38,34.06,444100,0.0,1.0
1998-03-13,33.5,34.75,33.44,33.94,449100,33.5,34.75,33.44,33.94,449100,0.0,1.0
1998-03-16,33.69,33.94,33.38,33.69,556800,33.69,33.94,33.38,33.69,556800,0.0,1.0
1998-03-17,33.88,34.0,32.38,33.69,697900,33.88,34.0,32.38,33.69,697900,0.0,1.0
1998-03-18,35.19,35.38,33.56,33.69,1628500,35.19,35.38,33.56,33.69,1628500,0.0,1.0
1998-03-19,35.38,36.19,35.0,35.19,951900,35.38,36.19,35.0,35.19,951900,0.0,1.0
1998-03-20,34.44,35.25,34.19,35.13,1341900,34.44,35.25,34.19,35.13,1341900,0.0,1.0
1998-03-23,34.0,35.0,33.81,34.5,482700,34.0,35.0,33.81,34.5,482700,0.0,1.0
1998-03-24,34.0,34.44,33.75,34.19,422700,34.0,34.44,33.75,34.19,422700,0.0,1.0
1998-03-25,34.56,35.63,34.31,34.75,1023800,34.56,35.63,34.31,34.75,1023800,0.0,1.0
1998-03-26,34.63,34.63,33.31,34.56,885100,34.63,34.63,33.31,34.56,885100,0.0,1.0
1998-03-27,35.06,35.88,35.06,35.81,509800,35.06,35.88,35.06,35.81,509800,0.0,1.0
1998-03-30,34.38,35.25,34.25,34.94,510800,34.38,35.25,34.25,34.94,510800,0.0,1.0
1998-03-31,34.63,36.13,34.31,34.31,770300,34.63,36.13,34.31,34.31,770300,0.0,1.0
1998-04-01,37.0,37.13,33.88,34.63,1332900,37.0,37.13,33.88,34.63,1332900,0.0,1.0
1998-04-02,37.44,38.25,36.56,36.81,1489500,37.44,38.25,36.56,36.81,1489500,0.0,1.0
1998-04-03,37.0,38.0,36.75,37.5,1977700,37.0,38.0,36.75,37.5,1977700,0.0,1.0
1998-04-06,36.13,37.75,36.13,36.81,535900,36.13,37.75,36.13,36.81,535900,0.0,1.0
1998-04-07,34.88,35.88,34.69,35.88,739500,34.88,35.88,34.69,35.88,739500,0.0,1.0
1998-04-08,34.81,35.44,34.56,35.13,538500,34.81,35.44,34.56,35.13,538500,0.0,1.0
1998-04-09,34.5,35.69,34.44,35.44,408200,34.5,35.69,34.44,35.44,408200,0.0,1.0
1998-04-13,34.31,34.94,33.94,34.63,624900,34.31,34.94,33.94,34.63,624900,0.0,1.0
1998-04-14,35.06,35.63,34.63,34.63,553800,35.06,35.63,34.63,34.63,553800,0.0,1.0
1998-04-15,35.0,35.94,34.75,35.25,664700,35.0,35.94,34.75,35.25,664700,0.0,1.0
1998-04-16,34.75,35.0,34.38,35.0,383400,34.75,35.0,34.38,35.0,383400,0.0,1.0
1998-04-17,35.06,35.31,34.25,34.5,301000,35.06,35.31,34.25,34.5,301000,0.0,1.0
1998-04-20,36.38,37.13,35.06,35.06,689500,36.38,37.13,35.06,35.06,689500,0.0,1.0
1998-04-21,38.0,38.06,36.75,37.0,805400,38.0,38.06,36.75,37.0,805400,0.0,1.0
1998-04-22,35.5,37.88,35.13,37.88,1142300,35.5,37.88,35.13,37.88,1142300,0.0,1.0
1998-04-23,34.81,35.56,34.69,35.38,550900,34.81,35.56,34.69,35.38,550900,0.0,1.0
1998-04-24,34.88,35.75,33.19,34.81,1742400,34.88,35.75,33.19,34.81,1742400,0.0,1.0
1998-04-27,33.88,34.5,33.56,34.25,725000,33.88,34.5,33.56,34.25,725000,0.0,1.0
1998-04-28,35.5,35.5,34.31,34.31,980300,35.5,35.5,34.31,34.31,980300,0.0,1.0
1998-04-29,34.44,35.5,34.19,35.38,488200,34.44,35.5,34.19,35.38,488200,0.0,1.0
1998-04-30,36.31,36.5,34.75,34.75,1373800,36.31,36.5,34.75,34.75,1373800,0.0,1.0
1998-05-01,36.5,36.63,35.63,36.06,609200,36.5,36.63,35.63,36.06,609200,0.0,1.0
1998-05-04,37.44,37.63,36.44,36.75,1069500,37.44,37.63,36.44,36.75,1069500,0.0,1.0
1998-05-05,37.38,37.94,37.25,37.5,521500,37.38,37.94,37.25,37.5,521500,0.0,1.0
1998-05-06,36.69,37.75,36.69,37.38,531200,36.69,37.75,36.69,37.38,531200,0.0,1.0
1998-05-07,36.19,36.88,35.94,36.88,567100,36.19,36.88,35.94,36.88,567100,0.0,1.0
1998-05-08,36.5,36.94,36.0,36.13,507500,36.5,36.94,36.0,36.13,507500,0.0,1.0
1998-05-11,35.94,36.5,35.88,36.38,374000,35.94,36.5,35.88,36.38,374000,0.0,1.0
1998-05-12,35.88,36.31,35.25,35.75,318900,35.88,36.31,35.25,35.75,318900,0.0,1.0
1998-05-13,36.56,36.94,35.81,35.81,572100,36.56,36.94,35.81,35.81,572100,0.0,1.0
1998-05-14,36.19,36.75,36.06,36.31,566900,36.19,36.75,36.06,36.31,566900,0.0,1.0
1998-05-15,37.0,37.94,36.56,36.69,1264700,37.0,37.94,36.56,36.69,1264700,0.0,1.0
1998-05-18,36.25,36.88,35.81,36.88,722600,36.25,36.88,35.81,36.88,722600,0.0,1.0
1998-05-19,37.94,38.38,37.13,37.13,1025800,37.94,38.38,37.13,37.13,1025800,0.0,1.0
1998-05-20,36.88,39.0,36.88,38.44,598300,36.88,39.0,36.88,38.44,598300,0.0,1.0
1998-05-21,36.75,37.56,36.13,37.06,324200,36.75,37.56,36.13,37.06,324200,0.0,1.0
1998-05-22,35.75,36.88,35.44,36.75,744800,35.75,36.88,35.44,36.75,744800,0.0,1.0
1998-05-26,35.56,36.5,35.5,36.0,522800,35.56,36.5,35.5,36.0,522800,0.0,1.0
1998-05-27,34.88,35.19,34.5,35.0,936500,34.88,35.19,34.5,35.0,936500,0.0,1.0
1998-05-28,35.44,35.69,35.0,35.0,796800,35.44,35.69,35.0,35.0,796800,0.0,1.0
1998-05-29,35.25,36.5,35.25,36.25,833000,35.25,36.5,35.25,36.25,833000,0.0,1.0
1998-06-01,34.75,35.5,34.5,35.0,1204200,34.75,35.5,34.5,35.0,1204200,0.0,1.0
1998-06-02,34.19,35.38,33.75,35.0,1188300,34.19,35.38,33.75,35.0,1188300,0.0,1.0
1998-06-03,32.19,34.63,32.19,34.13,1864700,32.19,34.63,32.19,34.13,1864700,0.0,1.0
1998-06-04,32.94,33.44,31.75,32.56,1732400,32.94,33.44,31.75,32.56,1732400,0.0,1.0
1998-06-05,32.5,33.19,32.5,33.19,893500,32.5,33.19,32.5,33.19,893500,0.0,1.0
1998-06-08,33.38,33.63,32.75,33.0,1776700,33.38,33.63,32.75,33.0,1776700,0.0,1.0
1998-06-09,34.88,34.88,33.81,34.13,902900,34.88,34.88,33.81,34.13,902900,0.0,1.0
1998-06-10,33.19,34.75,33.06,34.75,1443100,33.19,34.75,33.06,34.75,1443100,0.0,1.0
1998-06-11,32.25,33.25,31.81,33.25,1374100,32.25,33.25,31.81,33.25,1374100,0.0,1.0
1998-06-12,32.25,32.5,30.25,32.25,1649100,32.25,32.5,30.25,32.25,1649100,0.0,1.0
1998-06-15,31.13,32.25,31.0,32.0,451400,31.13,32.25,31.0,32.0,451400,0.0,1.0
1998-06-16,31.75,32.06,31.0,31.25,780400,31.75,32.06,31.0,31.25,780400,0.0,1.0
1998-06-17,32.0,33.0,31.13,31.75,1741600,32.0,33.0,31.13,31.75,1741600,0.0,1.0
1998-06-18,31.5,31.75,30.56,31.63,3009400,31.5,31.75,30.56,31.63,3009400,0.0,1.0
1998-06-19,31.19,31.88,31.0,31.25,1205100,31.19,31.88,31.0,31.25,1205100,0.0,1.0
1998-06-22,32.06,32.5,31.0,31.13,1050900,32.06,32.5,31.0,31.13,1050900,0.0,1.0
1998-06-23,33.0,33.75,32.63,32.63,954300,33.0,33.75,32.63,32.63,954300,0.0,1.0
1998-06-24,33.25,33.94,33.0,33.19,891700,33.25,33.94,33.0,33.19,891700,0.0,1.0
1998-06-25,33.5,34.38,33.0,33.75,979700,33.5,34.38,33.0,33.75,979700,0.0,1.0
1998-06-26,33.0,33.38,32.63,33.31,490800,33.0,33.38,32.63,33.31,490800,0.0,1.0
1998-06-29,32.5,33.5,32.5,33.0,472500,32.5,33.5,32.5,33.0,472500,0.0,1.0
1998-06-30,31.25,32.44,30.63,32.44,1931900,31.25,32.44,30.63,32.44,1931900,0.0,1.0
1998-07-01,29.88,31.25,27.25,31.25,4712000,29.88,31.25,27.25,31.25,4712000,0.0,1.0
1998-07-02,27.63,28.75,27.63,28.75,2499700,27.63,28.75,27.63,28.75,2499700,0.0,1.0
1998-07-06,28.5,29.13,28.0,28.0,828300,28.5,29.13,28.0,28.0,828300,0.0,1.0
1998-07-07,28.63,30.75,28.06,30.0,3729100,28.63,30.75,28.06,30.0,3729100,0.0,1.0
1998-07-08,28.56,28.94,27.5,28.63,1054400,28.56,28.94,27.5,28.63,1054400,0.0,1.0
1998-07-09,27.94,28.44,27.75,28.44,1006500,27.94,28.44,27.75,28.44,1006500,0.0,1.0
1998-07-10,27.81,27.94,26.94,27.94,1152300,27.81,27.94,26.94,27.94,1152300,0.0,1.0
1998-07-13,27.31,28.0,27.13,27.75,540300,27.31,28.0,27.13,27.75,540300,0.0,1.0
1998-07-14,26.63,27.25,24.56,27.25,3998200,26.63,27.25,24.56,27.25,3998200,0.0,1.0
1998-07-15,29.19,29.88,27.63,27.81,1976400,29.19,29.88,27.63,27.81,1976400,0.0,1.0
1998-07-16,30.44,31.0,28.44,28.94,1443200,30.44,31.0,28.44,28.94,1443200,0.0,1.0
1998-07-17,29.88,31.38,29.88,30.56,1138400,29.88,31.38,29.88,30.56,1138400,0.0,1.0
1998-07-20,31.13,32.25,29.88,30.0,1126300,31.13,32.25,29.88,30.0,1126300,0.0,1.0
1998-07-21,29.63,31.44,29.44,31.06,1066100,29.63,31.44,29.44,31.06,1066100,0.0,1.0
1998-07-22,28.5,29.63,27.0,29.63,2320500,28.5,29.63,27.0,29.63,2320500,0.0,1.0
1998-07-23,30.13,31.0,29.5,30.38,2408900,30.13,31.0,29.5,30.38,2408900,0.0,1.0
1998-07-24,30.69,30.94,30.13,30.13,932500,30.69,30.94,30.13,30.13,932500,0.0,1.0
1998-07-27,30.38,30.63,29.56,30.56,846600,30.38,30.63,29.56,30.56,846600,0.0,1.0
1998-07-28,29.94,30.38,29.06,30.25,1493500,29.94,30.38,29.06,30.25,1493500,0.0,1.0
1998-07-29,29.0,30.38,28.5,30.0,427500,29.0,30.38,28.5,30.0,427500,0.0,1.0
1998-07-30,30.25,30.38,29.19,29.19,799500,30.25,30.38,29.19,29.19,799500,0.0,1.0
1998-07-31,28.81,30.44,28.81,30.31,520300,28.81,30.44,28.81,30.31,520300,0.0,1.0
1998-08-03,28.0,28.81,27.38,28.81,587300,28.0,28.81,27.38,28.81,587300,0.0,1.0
1998-08-04,27.56,28.75,27.38,28.5,760200,27.56,28.75,27.38,28.5,760200,0.0,1.0
1998-08-05,26.69,28.0,26.31,27.25,541100,26.69,28.0,26.31,27.25,541100,0.0,1.0
1998-08-06,27.75,27.94,26.44,26.44,819800,27.75,27.94,26.44,26.44,819800,0.0,1.0
1998-08-07,28.13,29.0,27.81,28.0,994200,28.13,29.0,27.81,28.0,994200,0.0,1.0
1998-08-10,26.94,27.88,26.81,27.75,834000,26.94,27.88,26.81,27.75,834000,0.0,1.0
1998-08-11,26.19,26.69,25.81,26.0,1543800,26.19,26.69,25.81,26.0,1543800,0.0,1.0
1998-08-12,27.75,27.94,26.75,26.75,433200,27.75,27.94,26.75,26.75,433200,0.0,1.0
1998-08-13,27.38,27.75,27.13,27.75,762500,27.38,27.75,27.13,27.75,762500,0.0,1.0
1998-08-14,27.31,28.25,27.25,27.38,861800,27.31,28.25,27.25,27.38,861800,0.0,1.0
1998-08-17,28.0,28.0,27.19,27.44,490200,28.0,28.0,27.19,27.44,490200,0.0,1.0
1998-08-18,29.13,29.38,28.25,28.25,667700,29.13,29.38,28.25,28.25,667700,0.0,1.0
1998-08-19,28.81,30.0,28.63,29.19,714000,28.81,30.0,28.63,29.19,714000,0.0,1.0
1998-08-20,28.38,29.19,28.25,29.0,301500,28.38,29.19,28.25,29.0,301500,0.0,1.0
1998-08-21,27.56,27.88,26.88,27.88,728900,27.56,27.88,26.88,27.88,728900,0.0,1.0
1998-08-24,27.13,28.13,26.75,27.56,594500,27.13,28.13,26.75,27.56,594500,0.0,1.0
1998-08-25,26.31,27.63,26.06,27.38,522200,26.31,27.63,26.06,27.38,522200,0.0,1.0
1998-08-26,25.06,26.13,24.75,26.06,876400,25.06,26.13,24.75,26.06,876400,0.0,1.0
1998-08-27,24.0,24.63,23.0,24.25,1618200,24.0,24.63,23.0,24.25,1618200,0.0,1.0
1998-08-28,24.31,24.88,23.5,24.63,1590700,24.31,24.88,23.5,24.63,1590700,0.0,1.0
1998-08-31,21.13,24.31,21.13,24.19,806500,21.13,24.31,21.13,24.19,806500,0.0,1.0
1998-09-01,20.69,21.69,20.0,21.31,1184700,20.69,21.69,20.0,21.31,1184700,0.0,1.0
1998-09-02,20.88,22.0,20.75,20.75,1603400,20.88,22.0,20.75,20.75,1603400,0.0,1.0
1998-09-03,22.5,22.5,20.0,20.38,2011500,22.5,22.5,20.0,20.38,2011500,0.0,1.0
1998-09-04,22.81,23.13,22.06,22.56,1038900,22.81,23.13,22.06,22.56,1038900,0.0,1.0
1998-09-08,25.44,25.75,23.06,23.06,1013700,25.44,25.75,23.06,23.06,1013700,0.0,1.0
1998-09-09,24.56,25.75,24.19,25.5,779000,24.56,25.75,24.19,25.5,779000,0.0,1.0
1998-09-10,24.06,24.88,23.25,24.06,660500,24.06,24.88,23.25,24.06,660500,0.0,1.0
1998-09-11,24.81,25.25,24.0,24.13,643700,24.81,25.25,24.0,24.13,643700,0.0,1.0
1998-09-14,25.5,26.0,25.19,25.25,639300,25.5,26.0,25.19,25.25,639300,0.0,1.0
1998-09-15,25.31,25.63,25.0,25.63,375600,25.31,25.63,25.0,25.63,375600,0.0,1.0
1998-09-16,25.5,25.75,24.94,25.56,154700,25.5,25.75,24.94,25.56,154700,0.0,1.0
1998-09-17,23.56,25.0,23.5,25.0,1212400,23.56,25.0,23.5,25.0,1212400,0.0,1.0
1998-09-18,22.88,23.63,22.56,23.31,1083200,22.88,23.63,22.56,23.31,1083200,0.0,1.0
1998-09-21,23.13,23.31,21.25,21.38,931900,23.13,23.31,21.25,21.38,931900,0.0,1.0
1998-09-22,23.94,24.31,23.38,23.81,788900,23.94,24.31,23.38,23.81,788900,0.0,1.0
1998-09-23,24.88,25.19,24.0,24.44,1324400,24.88,25.19,24.0,24.44,1324400,0.0,1.0
1998-09-24,23.88,25.38,23.75,25.0,788600,23.88,25.38,23.75,25.0,788600,0.0,1.0
1998-09-25,23.94,24.19,23.19,23.94,1111800,23.94,24.19,23.19,23.94,1111800,0.0,1.0
1998-09-28,25.38,26.13,24.38,24.5,699100,25.38,26.13,24.38,24.5,699100,0.0,1.0
1998-09-29,25.94,26.25,24.69,25.44,483000,25.94,26.25,24.69,25.44,483000,0.0,1.0
1998-09-30,25.56,26.13,25.25,25.94,695700,25.56,26.13,25.25,25.94,695700,0.0,1.0
1998-10-01,24.19,25.44,23.75,25.31,864500,24.19,25.44,23.75,25.31,864500,0.0,1.0
1998-10-02,24.63,24.75,23.25,24.19,1290600,24.63,24.75,23.25,24.19,1290600,0.0,1.0
1998-10-05,22.5,24.13,22.25,24.13,1068900,22.5,24.13,22.25,24.13,1068900,0.0,1.0
1998-10-06,20.5,23.69,20.25,22.88,1630600,20.5,23.69,20.25,22.88,1630600,0.0,1.0
1998-10-07,20.63,21.44,20.25,20.94,993900,20.63,21.44,20.25,20.94,993900,0.0,1.0
1998-10-08,19.75,20.25,19.31,20.25,1304800,19.75,20.25,19.31,20.25,1304800,0.0,1.0
1998-10-09,19.19,20.5,19.13,20.0,1324000,19.19,20.5,19.13,20.0,1324000,0.0,1.0
1998-10-12,21.38,21.63,20.38,20.5,1275600,21.38,21.63,20.38,20.5,1275600,0.0,1.0
1998-10-13,20.81,21.25,20.63,21.19,526700,20.81,21.25,20.63,21.19,526700,0.0,1.0
1998-10-14,22.88,23.25,20.94,21.06,689300,22.88,23.25,20.94,21.06,689300,0.0,1.0
1998-10-15,24.38,24.44,22.63,22.88,681500,24.38,24.44,22.63,22.88,681500,0.0,1.0
1998-10-16,25.0,25.5,24.63,24.63,568500,25.0,25.5,24.63,24.63,568500,0.0,1.0
1998-10-19,25.75,26.88,24.94,25.0,569400,25.75,26.88,24.94,25.0,569400,0.0,1.0
1998-10-20,24.19,27.25,24.0,26.0,1093300,24.19,27.25,24.0,26.0,1093300,0.0,1.0
1998-10-21,20.88,22.0,19.63,22.0,7464400,20.88,22.0,19.63,22.0,7464400,0.0,1.0
1998-10-22,19.75,20.63,19.38,20.63,3515700,19.75,20.63,19.38,20.63,3515700,0.0,1.0
1998-10-23,20.75,21.38,20.44,20.5,3785600,20.75,21.38,20.44,20.5,3785600,0.0,1.0
1998-10-26,20.56,20.94,19.63,20.75,1730400,20.56,20.94,19.63,20.75,1730400,0.0,1.0
1998-10-27,20.94,21.56,20.63,20.81,1413600,20.94,21.56,20.63,20.81,1413600,0.0,1.0
1998-10-28,22.69,23.0,21.0,21.31,1716200,22.69,23.0,21.0,21.31,1716200,0.0,1.0
1998-10-29,21.81,23.0,21.75,22.88,1229000,21.81,23.0,21.75,22.88,1229000,0.0,1.0
1998-10-30,21.0,22.13,20.25,21.75,2126600,21.0,22.13,20.25,21.75,2126600,0.0,1.0
1998-11-02,20.56,22.81,19.75,22.75,4192500,20.56,22.81,19.75,22.75,4192500,0.0,1.0
1998-11-03,20.0,20.5,19.56,20.25,2599500,20.0,20.5,19.56,20.25,2599500,0.0,1.0
1998-11-04,25.31,25.44,20.38,20.38,6722100,25.31,25.44,20.38,20.38,6722100,0.0,1.0
1998-11-05,25.25,26.38,24.13,24.13,2722400,25.25,26.38,24.13,24.13,2722400,0.0,1.0
1998-11-06,25.38,25.44,24.69,25.44,997400,25.38,25.44,24.69,25.44,997400,0.0,1.0
1998-11-09,24.5,25.31,23.94,25.31,1484300,24.5,25.31,23.94,25.31,1484300,0.0,1.0
1998-11-10,24.25,24.75,23.94,24.75,747800,24.25,24.75,23.94,24.75,747800,0.0,1.0
1998-11-11,24.19,24.75,23.75,24.25,1322700,24.19,24.75,23.75,24.25,1322700,0.0,1.0
1998-11-12,28.25,28.38,23.88,24.06,3171800,28.25,28.38,23.88,24.06,3171800,0.0,1.0
1998-11-13,29.38,30.0,26.88,28.0,5300700,29.38,30.0,26.88,28.0,5300700,0.0,1.0
1998-11-16,29.13,29.31,27.31,29.13,1884400,29.13,29.31,27.31,29.13,1884400,0.0,1.0
1998-11-17,27.63,28.94,26.56,28.5,2902900,27.63,28.94,26.56,28.5,2902900,0.0,1.0
1998-11-18,27.5,28.13,27.0,27.75,1576900,27.5,28.13,27.0,27.75,1576900,0.0,1.0
1998-11-19,28.25,28.63,27.81,28.0,2392000,28.25,28.63,27.81,28.0,2392000,0.0,1.0
1998-11-20,29.0,29.44,27.75,28.25,2891400,29.0,29.44,27.75,28.25,2891400,0.0,1.0
1998-11-23,29.31,29.63,29.06,29.38,1459100,29.31,29.63,29.06,29.38,1459100,0.0,1.0
1998-11-24,29.13,29.44,28.5,28.5,1160400,29.13,29.44,28.5,28.5,1160400,0.0,1.0
1998-11-25,29.0,29.88,29.0,29.12,475600,29.0,29.88,29.0,29.12,475600,0.0,1.0
1998-11-27,29.31,29.31,28.81,28.81,244300,29.31,29.31,28.81,28.81,244300,0.0,1.0
1998-11-30,28.13,28.81,27.94,28.81,792300,28.13,28.81,27.94,28.81,792300,0.0,1.0
1998-12-01,28.38,28.69,27.56,27.88,1347400,28.38,28.69,27.56,27.88,1347400,0.0,1.0
1998-12-02,30.5,30.75,28.25,28.44,2671500,30.5,30.75,28.25,28.44,2671500,0.0,1.0
1998-12-03,29.69,31.31,29.56,31.31,2066400,29.69,31.31,29.56,31.31,2066400,0.0,1.0
1998-12-04,30.63,30.81,30.0,30.0,968000,30.63,30.81,30.0,30.0,968000,0.0,1.0
1998-12-07,29.94,30.63,29.5,30.63,1402900,29.94,30.63,29.5,30.63,1402900,0.0,1.0
1998-12-08,30.0,31.75,29.88,30.25,1742400,30.0,31.75,29.88,30.25,1742400,0.0,1.0
1998-12-09,29.19,30.0,28.75,29.5,1212600,29.19,30.0,28.75,29.5,1212600,0.0,1.0
1998-12-10,27.94,29.88,27.75,29.38,948500,27.94,29.88,27.75,29.38,948500,0.0,1.0
1998-12-11,27.56,28.0,26.5,27.44,1056300,27.56,28.0,26.5,27.44,1056300,0.0,1.0
1998-12-14,25.25,26.25,24.75,26.0,1732600,25.25,26.25,24.75,26.0,1732600,0.0,1.0
1998-12-15,26.38,26.5,25.25,25.25,1599600,26.38,26.5,25.25,25.25,1599600,0.0,1.0
1998-12-16,26.19,27.38,26.19,26.38,1449500,26.19,27.38,26.19,26.38,1449500,0.0,1.0
1998-12-17,26.63,27.69,26.56,26.88,1698800,26.63,27.69,26.56,26.88,1698800,0.0,1.0
1998-12-18,28.25,28.44,26.75,26.75,1391700,28.25,28.44,26.75,26.75,1391700,0.0,1.0
1998-12-21,28.31,28.94,28.13,28.75,593200,28.31,28.94,28.13,28.75,593200,0.0,1.0
1998-12-22,28.0,28.25,27.13,28.06,863500,28.0,28.25,27.13,28.06,863500,0.0,1.0
1998-12-23,28.06,28.63,27.56,28.31,415500,28.06,28.63,27.56,28.31,415500,0.0,1.0
1998-12-24,27.63,28.06,27.5,27.88,124100,27.63,28.06,27.5,27.88,124100,0.0,1.0
1998-12-28,27.63,28.25,27.25,27.5,540400,27.63,28.25,27.25,27.5,540400,0.0,1.0
1998-12-29,27.5,27.75,27.13,27.63,439200,27.5,27.75,27.13,27.63,439200,0.0,1.0
1998-12-30,28.0,28.31,27.38,27.38,532200,28.0,28.31,27.38,27.38,532200,0.0,1.0
1998-12-31,29.75,29.88,28.0,28.0,933100,29.75,29.88,28.0,28.0,933100,0.0,1.0
1999-01-04,30.06,30.88,29.56,29.75,867300,30.06,30.88,29.56,29.75,867300,0.0,1.0
1999-01-05,29.69,30.06,29.56,30.06,1049300,29.69,30.06,29.56,30.06,1049300,0.0,1.0
1999-01-06,30.5,31.5,30.13,31.25,2013400,30.5,31.5,30.13,31.25,2013400,0.0,1.0
1999-01-07,30.0,30.81,29.5,29.75,1156600,30.0,30.81,29.5,29.75,1156600,0.0,1.0
1999-01-08,28.75,30.75,28.63,30.56,1370700,28.75,30.75,28.63,30.56,1370700,0.0,1.0
1999-01-11,30.63,31.0,28.5,28.88,2200300,30.63,31.0,28.5,28.88,2200300,0.0,1.0
1999-01-12,33.5,34.0,30.38,30.38,4188000,33.5,34.0,30.38,30.38,4188000,0.0,1.0
1999-01-13,33.0,34.06,31.19,31.56,1906200,33.0,34.06,31.19,31.56,1906200,0.0,1.0
1999-01-14,32.0,32.81,31.19,32.81,1258800,32.0,32.81,31.19,32.81,1258800,0.0,1.0
1999-01-15,32.75,32.81,31.63,32.75,1092900,32.75,32.81,31.63,32.75,1092900,0.0,1.0
1999-01-19,32.38,34.13,32.0,34.0,1173200,32.38,34.13,32.0,34.0,1173200,0.0,1.0
1999-01-20,30.88,33.5,30.75,32.56,814100,30.88,33.5,30.75,32.56,814100,0.0,1.0
1999-01-21,29.88,31.38,29.56,31.13,1081300,29.88,31.38,29.56,31.13,1081300,0.0,1.0
1999-01-22,29.5,30.0,29.0,29.38,911300,29.5,30.0,29.0,29.38,911300,0.0,1.0
1999-01-25,28.63,29.69,28.25,29.5,943500,28.63,29.69,28.25,29.5,943500,0.0,1.0
1999-01-26,29.13,30.0,28.88,28.88,1057500,29.13,30.0,28.88,28.88,1057500,0.0,1.0
1999-01-27,30.69,31.5,29.44,29.63,3108300,30.69,31.5,29.44,29.63,3108300,0.0,1.0
1999-01-28,32.25,32.5,31.0,31.69,2028300,32.25,32.5,31.0,31.69,2028300,0.0,1.0
1999-01-29,32.0,32.94,31.75,32.94,1323000,32.0,32.94,31.75,32.94,1323000,0.0,1.0
1999-02-01,31.81,32.31,31.44,32.0,1214400,31.81,32.31,31.44,32.0,1214400,0.0,1.0
1999-02-02,30.69,31.94,29.94,31.94,957500,30.69,31.94,29.94,31.94,957500,0.0,1.0
1999-02-03,31.31,31.75,30.88,30.94,877900,31.31,31.75,30.88,30.94,877900,0.0,1.0
1999-02-04,30.63,31.69,30.19,30.94,833700,30.63,31.69,30.19,30.94,833700,0.0,1.0
1999-02-05,28.69,30.94,27.81,30.63,1173300,28.69,30.94,27.81,30.63,1173300,0.0,1.0
1999-02-08,29.31,30.0,28.31,29.75,1098400,29.31,30.0,28.31,29.75,1098400,0.0,1.0
1999-02-09,27.88,29.69,27.75,29.19,1062900,27.88,29.69,27.75,29.19,1062900,0.0,1.0
1999-02-10,28.13,28.25,26.81,27.88,1372100,28.13,28.25,26.81,27.88,1372100,0.0,1.0
1999-02-11,30.38,30.38,28.25,28.25,1092000,30.38,30.38,28.25,28.25,1092000,0.0,1.0
1999-02-12,29.63,30.25,28.81,29.75,1655700,29.63,30.25,28.81,29.75,1655700,0.0,1.0
1999-02-16,28.31,30.19,28.25,29.88,2116700,28.31,30.19,28.25,29.88,2116700,0.0,1.0
1999-02-17,26.81,27.75,26.5,27.63,1338900,26.81,27.75,26.5,27.63,1338900,0.0,1.0
1999-02-18,27.13,27.63,26.75,27.06,642400,27.13,27.63,26.75,27.06,642400,0.0,1.0
1999-02-19,26.81,27.25,26.19,27.13,1277900,26.81,27.25,26.19,27.13,1277900,0.0,1.0
1999-02-22,27.13,27.5,26.75,26.75,975900,27.13,27.5,26.75,26.75,975900,0.0,1.0
1999-02-23,28.0,28.0,27.13,27.25,958900,28.0,28.0,27.13,27.25,958900,0.0,1.0
1999-02-24,26.94,28.38,26.44,27.88,1900600,26.94,28.38,26.44,27.88,1900600,0.0,1.0
1999-02-25,26.0,26.94,25.25,26.94,1289800,26.0,26.94,25.25,26.94,1289800,0.0,1.0
1999-02-26,24.06,26.0,23.75,26.0,1717200,24.06,26.0,23.75,26.0,1717200,0.0,1.0
1999-03-01,24.13,24.5,23.25,24.06,1724500,24.13,24.5,23.25,24.06,1724500,0.0,1.0
1999-03-02,24.0,24.81,24.0,24.38,1174600,24.0,24.81,24.0,24.38,1174600,0.0,1.0
1999-03-03,23.25,24.44,23.0,24.44,1737500,23.25,24.44,23.0,24.44,1737500,0.0,1.0
1999-03-04,24.25,24.25,23.44,23.44,1473600,24.25,24.25,23.44,23.44,1473600,0.0,1.0
1999-03-05,23.25,24.81,23.13,24.75,1190300,23.25,24.81,23.13,24.75,1190300,0.0,1.0
1999-03-08,24.06,24.5,23.25,23.25,1523600,24.06,24.5,23.25,23.25,1523600,0.0,1.0
1999-03-09,24.06,24.94,23.5,24.06,901600,24.06,24.94,23.5,24.06,901600,0.0,1.0
1999-03-10,23.88,24.19,23.13,24.0,1245700,23.88,24.19,23.13,24.0,1245700,0.0,1.0
1999-03-11,24.31,24.88,24.0,24.25,1010000,24.31,24.88,24.0,24.25,1010000,0.0,1.0
1999-03-12,24.0,24.44,22.81,24.38,1823700,24.0,24.44,22.81,24.38,1823700,0.0,1.0
1999-03-15,24.25,24.69,23.88,24.25,2028200,24.25,24.69,23.88,24.25,2028200,0.0,1.0
1999-03-16,23.19,24.44,22.63,24.0,13786100,23.19,24.44,22.63,24.0,13786100,0.0,1.0
1999-03-17,24.44,24.56,22.94,23.0,2118100,24.44,24.56,22.94,23.0,2118100,0.0,1.0
1999-03-18,22.94,24.31,22.81,24.0,1115100,22.94,24.31,22.81,24.0,1115100,0.0,1.0
1999-03-19,22.44,23.0,21.81,22.88,2880000,22.44,23.0,21.81,22.88,2880000,0.0,1.0
1999-03-22,22.19,22.75,22.19,22.44,995700,22.19,22.75,22.19,22.44,995700,0.0,1.0
1999-03-23,22.75,22.75,21.63,22.13,1759300,22.75,22.75,21.63,22.13,1759300,0.0,1.0
1999-03-24,25.06,25.63,22.5,22.5,2111000,25.06,25.63,22.5,22.5,2111000,0.0,1.0
1999-03-25,26.56,27.88,25.06,25.06,3371500,26.56,27.88,25.06,25.06,3371500,0.0,1.0
1999-03-26,26.38,27.19,25.81,27.0,910600,26.38,27.19,25.81,27.0,910600,0.0,1.0
1999-03-29,26.75,27.0,26.0,26.38,1086000,26.75,27.0,26.0,26.38,1086000,0.0,1.0
1999-03-30,25.0,26.75,25.0,26.75,1293300,25.0,26.75,25.0,26.75,1293300,0.0,1.0
1999-03-31,25.75,25.81,25.16,25.19,1048800,25.75,25.81,25.16,25.19,1048800,0.0,1.0
1999-04-01,26.19,26.19,24.69,25.94,1033400,26.19,26.19,24.69,25.94,1033400,0.0,1.0
1999-04-05,25.63,26.63,25.31,26.38,1187900,25.63,26.63,25.31,26.38,1187900,0.0,1.0
1999-04-06,25.06,25.63,24.75,25.63,1607600,25.06,25.63,24.75,25.63,1607600,0.0,1.0
1999-04-07,24.06,25.5,23.94,25.0,4092200,24.06,25.5,23.94,25.0,4092200,0.0,1.0
1999-04-08,25.25,25.38,23.75,24.0,1805900,25.25,25.38,23.75,24.0,1805900,0.0,1.0
1999-04-09,25.31,25.38,24.56,25.31,2183200,25.31,25.38,24.56,25.31,2183200,0.0,1.0
1999-04-12,24.88,25.19,24.13,24.19,1888300,24.88,25.19,24.13,24.19,1888300,0.0,1.0
1999-04-13,23.19,24.81,22.75,24.81,1386800,23.19,24.81,22.75,24.81,1386800,0.0,1.0
1999-04-14,24.0,24.38,23.13,23.25,1196800,24.0,24.38,23.13,23.25,1196800,0.0,1.0
1999-04-15,24.0,24.19,23.5,23.75,720700,24.0,24.19,23.5,23.75,720700,0.0,1.0
1999-04-16,22.44,24.0,22.44,23.75,1476600,22.44,24.0,22.44,23.75,1476600,0.0,1.0
1999-04-19,21.0,23.13,20.56,22.69,1550200,21.0,23.13,20.56,22.69,1550200,0.0,1.0
1999-04-20,20.81,21.75,19.88,21.25,3168400,20.81,21.75,19.88,21.25,3168400,0.0,1.0
1999-04-21,12.5,12.63,10.63,12.19,31544900,12.5,12.63,10.63,12.19,31544900,0.0,1.0
1999-04-22,12.0,12.5,11.75,12.5,10430300,12.0,12.5,11.75,12.5,10430300,0.0,1.0
1999-04-23,13.0,13.06,12.06,12.5,6129000,13.0,13.06,12.06,12.5,6129000,0.0,1.0
1999-04-26,14.0,14.0,13.0,13.5,5151700,14.0,14.0,13.0,13.5,5151700,0.0,1.0
1999-04-27,14.19,14.31,13.81,14.0,6662400,14.19,14.31,13.81,14.0,6662400,0.0,1.0
1999-04-28,14.0,14.13,13.88,14.13,3392800,14.0,14.13,13.88,14.13,3392800,0.0,1.0
1999-04-29,13.75,14.0,13.75,14.0,2043400,13.75,14.0,13.75,14.0,2043400,0.0,1.0
1999-04-30,13.56,13.94,13.19,13.75,2314300,13.56,13.94,13.19,13.75,2314300,0.0,1.0
1999-05-03,14.0,14.0,13.44,13.63,1124900,14.0,14.0,13.44,13.63,1124900,0.0,1.0
1999-05-04,13.75,14.0,13.63,14.0,983100,13.75,14.0,13.63,14.0,983100,0.0,1.0
1999-05-05,13.19,13.94,12.88,13.63,3195200,13.19,13.94,12.88,13.63,3195200,0.0,1.0
1999-05-06,12.88,13.19,12.88,13.19,1307000,12.88,13.19,12.88,13.19,1307000,0.0,1.0
1999-05-07,12.88,13.06,12.75,12.94,3766300,12.88,13.06,12.75,12.94,3766300,0.0,1.0
1999-05-10,12.44,12.94,12.25,12.88,2510300,12.44,12.94,12.25,12.88,2510300,0.0,1.0
1999-05-11,12.5,12.69,12.0,12.5,3040500,12.5,12.69,12.0,12.5,3040500,0.0,1.0
1999-05-12,12.69,12.94,12.25,12.38,3197800,12.69,12.94,12.25,12.38,3197800,0.0,1.0
1999-05-13,12.63,13.25,12.44,12.75,1679500,12.63,13.25,12.44,12.75,1679500,0.0,1.0
1999-05-14,12.13,12.63,12.0,12.44,2557600,12.13,12.63,12.0,12.44,2557600,0.0,1.0
1999-05-17,11.31,12.06,11.25,12.06,3988100,11.31,12.06,11.25,12.06,3988100,0.0,1.0
1999-05-18,11.63,11.63,11.06,11.31,4667900,11.63,11.63,11.06,11.31,4667900,0.0,1.0
1999-05-19,11.63,11.81,11.31,11.31,5011100,11.63,11.81,11.31,11.31,5011100,0.0,1.0
1999-05-20,12.69,13.19,11.81,11.94,8768900,12.69,13.19,11.81,11.94,8768900,0.0,1.0
1999-05-21,13.44,13.5,12.63,12.63,6050000,13.44,13.5,12.63,12.63,6050000,0.0,1.0
1999-05-24,13.31,13.81,13.25,13.81,2974600,13.31,13.81,13.25,13.81,2974600,0.0,1.0
1999-05-25,13.0,13.31,12.69,13.25,4339200,13.0,13.31,12.69,13.25,4339200,0.0,1.0
1999-05-26,12.94,13.38,12.81,13.0,1790500,12.94,13.38,12.81,13.0,1790500,0.0,1.0
1999-05-27,13.06,13.44,12.81,13.0,1196700,13.06,13.44,12.81,13.0,1196700,0.0,1.0
1999-05-28,12.88,13.19,12.75,13.06,1622500,12.88,13.19,12.75,13.06,1622500,0.0,1.0
1999-06-01,12.88,13.06,12.56,13.0,1761900,12.88,13.06,12.56,13.0,1761900,0.0,1.0
1999-06-02,12.88,13.06,12.63,12.75,1025600,12.88,13.06,12.63,12.75,1025600,0.0,1.0
1999-06-03,13.19,13.25,12.81,13.0,1302100,13.19,13.25,12.81,13.0,1302100,0.0,1.0
1999-06-04,13.5,13.5,13.19,13.38,1060200,13.5,13.5,13.19,13.38,1060200,0.0,1.0
1999-06-07,14.38,14.5,13.44,13.5,2723600,14.38,14.5,13.44,13.5,2723600,0.0,1.0
1999-06-08,15.0,15.63,14.38,14.63,3724100,15.0,15.63,14.38,14.63,3724100,0.0,1.0
1999-06-09,15.06,15.56,14.81,15.0,2042000,15.06,15.56,14.81,15.0,2042000,0.0,1.0
1999-06-10,14.63,14.81,14.38,14.81,1778400,14.63,14.81,14.38,14.81,1778400,0.0,1.0
1999-06-11,13.88,15.0,13.88,14.75,2243100,13.88,15.0,13.88,14.75,2243100,0.0,1.0
1999-06-14,12.69,13.13,12.5,12.88,4068700,12.69,13.13,12.5,12.88,4068700,0.0,1.0
1999-06-15,12.94,13.06,12.69,12.94,2455800,12.94,13.06,12.69,12.94,2455800,0.0,1.0
1999-06-16,13.75,13.75,12.94,13.0,2905200,13.75,13.75,12.94,13.0,2905200,0.0,1.0
1999-06-17,13.81,13.88,13.44,13.5,1674700,13.81,13.88,13.44,13.5,1674700,0.0,1.0
1999-06-18,13.56,13.69,13.44,13.63,1428700,13.56,13.69,13.44,13.63,1428700,0.0,1.0
1999-06-21,13.88,14.19,13.75,13.75,1224300,13.88,14.19,13.75,13.75,1224300,0.0,1.0
1999-06-22,14.0,14.19,13.5,13.94,1778600,14.0,14.19,13.5,13.94,1778600,0.0,1.0
1999-06-23,14.38,14.38,13.63,14.0,1468600,14.38,14.38,13.63,14.0,1468600,0.0,1.0
1999-06-24,14.0,14.19,13.88,14.13,1343100,14.0,14.19,13.88,14.13,1343100,0.0,1.0
1999-06-25,13.5,14.06,13.25,14.0,2487300,13.5,14.06,13.25,14.0,2487300,0.0,1.0
1999-06-28,13.06,13.63,13.06,13.5,1065600,13.06,13.63,13.06,13.5,1065600,0.0,1.0
1999-06-29,13.56,13.56,12.94,13.13,2013700,13.56,13.56,12.94,13.13,2013700,0.0,1.0
1999-06-30,12.63,13.63,12.63,13.56,1670000,12.63,13.63,12.63,13.56,1670000,0.0,1.0
1999-07-01,13.44,13.44,12.94,13.0,1634800,13.44,13.44,12.94,13.0,1634800,0.0,1.0
1999-07-02,13.31,13.38,13.06,13.25,968200,13.31,13.38,13.06,13.25,968200,0.0,1.0
1999-07-06,13.63,13.88,13.38,13.44,1495200,13.63,13.88,13.38,13.44,1495200,0.0,1.0
1999-07-07,13.25,13.75,13.25,13.69,1365300,13.25,13.75,13.25,13.69,1365300,0.0,1.0
1999-07-08,13.13,13.25,13.0,13.13,997600,13.13,13.25,13.0,13.13,997600,0.0,1.0
1999-07-09,13.25,13.38,13.13,13.13,1034500,13.25,13.38,13.13,13.13,1034500,0.0,1.0
1999-07-12,13.19,13.38,13.06,13.13,1110200,13.19,13.38,13.06,13.13,1110200,0.0,1.0
1999-07-13,13.25,13.31,13.06,13.13,1216800,13.25,13.31,13.06,13.13,1216800,0.0,1.0
1999-07-14,13.63,13.88,13.25,13.25,2039000,13.63,13.88,13.25,13.25,2039000,0.0,1.0
1999-07-15,16.0,16.0,13.94,14.0,4103700,16.0,16.0,13.94,14.0,4103700,0.0,1.0
1999-07-16,15.94,16.75,15.31,16.0,2593700,15.94,16.75,15.31,16.0,2593700,0.0,1.0
1999-07-19,15.5,16.0,15.19,16.0,1513700,15.5,16.0,15.19,16.0,1513700,0.0,1.0
1999-07-20,14.88,15.38,14.88,15.38,1519900,14.88,15.38,14.88,15.38,1519900,0.0,1.0
1999-07-21,11.69,13.0,11.69,13.0,8533400,11.69,13.0,11.69,13.0,8533400,0.0,1.0
1999-07-22,11.0,12.06,10.75,12.06,6890600,11.0,12.06,10.75,12.06,6890600,0.0,1.0
1999-07-23,10.75,11.0,10.56,11.0,6522000,10.75,11.0,10.56,11.0,6522000,0.0,1.0
1999-07-26,10.5,10.75,10.38,10.75,4803200,10.5,10.75,10.38,10.75,4803200,0.0,1.0
1999-07-27,10.69,10.75,10.56,10.63,3119500,10.69,10.75,10.56,10.63,3119500,0.0,1.0
1999-07-28,10.88,10.94,10.69,10.81,2883100,10.88,10.94,10.69,10.81,2883100,0.0,1.0
1999-07-29,10.5,10.81,10.38,10.75,3601100,10.5,10.81,10.38,10.75,3601100,0.0,1.0
1999-07-30,10.56,10.56,10.13,10.5,2991200,10.56,10.56,10.13,10.5,2991200,0.0,1.0
1999-08-02,10.5,10.75,10.31,10.56,2601700,10.5,10.75,10.31,10.56,2601700,0.0,1.0
1999-08-03,10.13,10.5,9.75,10.38,3501200,10.13,10.5,9.75,10.38,3501200,0.0,1.0
1999-08-04,9.813,10.19,9.813,10.19,2168300,9.813,10.19,9.813,10.19,2168300,0.0,1.0
1999-08-05,9.813,9.938,9.438,9.938,2348200,9.813,9.938,9.438,9.938,2348200,0.0,1.0
1999-08-06,9.75,9.938,9.688,9.875,1275100,9.75,9.938,9.688,9.875,1275100,0.0,1.0
1999-08-09,9.813,10.06,9.625,10.0,1221900,9.813,10.06,9.625,10.0,1221900,0.0,1.0
1999-08-10,9.5,9.938,9.313,9.875,1457100,9.5,9.938,9.313,9.875,1457100,0.0,1.0
1999-08-11,9.313,9.625,9.188,9.563,2537800,9.313,9.625,9.188,9.563,2537800,0.0,1.0
1999-08-12,9.875,9.875,9.438,9.438,2234500,9.875,9.875,9.438,9.438,2234500,0.0,1.0
1999-08-13,10.0,10.19,9.625,10.13,2008300,10.0,10.19,9.625,10.13,2008300,0.0,1.0
1999-08-16,10.31,10.69,10.13,10.19,2140700,10.31,10.69,10.13,10.19,2140700,0.0,1.0
1999-08-17,10.25,10.56,10.13,10.31,1706300,10.25,10.56,10.13,10.31,1706300,0.0,1.0
1999-08-18,11.75,11.88,10.19,10.31,5156300,11.75,11.88,10.19,10.31,5156300,0.0,1.0
1999-08-19,11.13,11.75,11.06,11.75,2398500,11.13,11.75,11.06,11.75,2398500,0.0,1.0
1999-08-20,11.81,12.0,11.38,11.5,2422100,11.81,12.0,11.38,11.5,2422100,0.0,1.0
1999-08-23,12.06,12.38,11.56,11.88,2702200,12.06,12.38,11.56,11.88,2702200,0.0,1.0
1999-08-24,12.31,12.56,11.81,12.0,1701800,12.31,12.56,11.81,12.0,1701800,0.0,1.0
1999-08-25,12.94,13.06,12.06,12.31,2364900,12.94,13.06,12.06,12.31,2364900,0.0,1.0
1999-08-26,13.06,13.31,12.88,13.06,1696600,13.06,13.31,12.88,13.06,1696600,0.0,1.0
1999-08-27,12.81,13.06,12.63,13.0,1634400,12.81,13.06,12.63,13.0,1634400,0.0,1.0
1999-08-30,12.13,12.81,12.06,12.75,1324300,12.13,12.81,12.06,12.75,1324300,0.0,1.0
1999-08-31,13.63,13.75,13.0,13.0,4633300,13.63,13.75,13.0,13.0,4633300,0.0,1.0
1999-09-01,13.5,13.75,13.13,13.63,1598100,13.5,13.75,13.13,13.63,1598100,0.0,1.0
1999-09-02,13.31,13.44,13.0,13.25,789200,13.31,13.44,13.0,13.25,789200,0.0,1.0
1999-09-03,13.81,14.19,13.63,13.88,1560200,13.81,14.19,13.63,13.88,1560200,0.0,1.0
1999-09-07,14.5,14.69,13.94,14.38,2150800,14.5,14.69,13.94,14.38,2150800,0.0,1.0
1999-09-08,14.13,14.88,14.13,14.38,1927300,14.13,14.88,14.13,14.38,1927300,0.0,1.0
1999-09-09,14.19,14.31,13.63,14.31,1924200,14.19,14.31,13.63,14.31,1924200,0.0,1.0
1999-09-10,14.56,14.88,14.38,14.5,2371000,14.56,14.88,14.38,14.5,2371000,0.0,1.0
1999-09-13,14.44,14.56,14.38,14.5,727000,14.44,14.56,14.38,14.5,727000,0.0,1.0
1999-09-14,14.44,14.63,14.06,14.44,871100,14.44,14.63,14.06,14.44,871100,0.0,1.0
1999-09-15,14.13,14.81,14.06,14.5,1295100,14.13,14.81,14.06,14.5,1295100,0.0,1.0
1999-09-16,13.63,14.25,13.25,14.19,1220300,13.63,14.25,13.25,14.19,1220300,0.0,1.0
1999-09-17,13.69,14.0,13.5,13.69,828200,13.69,14.0,13.5,13.69,828200,0.0,1.0
1999-09-20,13.38,13.69,13.13,13.63,1206300,13.38,13.69,13.13,13.63,1206300,0.0,1.0
1999-09-21,13.19,13.25,12.81,13.0,1031100,13.19,13.25,12.81,13.0,1031100,0.0,1.0
1999-09-22,13.88,13.94,13.06,13.31,829700,13.88,13.94,13.06,13.31,829700,0.0,1.0
1999-09-23,13.88,14.25,13.88,13.94,1723200,13.88,14.25,13.88,13.94,1723200,0.0,1.0
1999-09-24,13.81,14.13,13.38,13.88,1305300,13.81,14.13,13.38,13.88,1305300,0.0,1.0
1999-09-27,13.56,14.0,13.5,14.0,631700,13.56,14.0,13.5,14.0,631700,0.0,1.0
1999-09-28,13.56,13.63,13.0,13.5,1066000,13.56,13.63,13.0,13.5,1066000,0.0,1.0
1999-09-29,13.44,13.88,13.25,13.63,839900,13.44,13.88,13.25,13.63,839900,0.0,1.0
1999-09-30,13.38,13.69,13.0,13.38,1200100,13.38,13.69,13.0,13.38,1200100,0.0,1.0
1999-10-01,13.44,13.69,13.13,13.38,411200,13.44,13.69,13.13,13.38,411200,0.0,1.0
1999-10-04,14.44,14.56,13.44,13.44,1973600,14.44,14.56,13.44,13.44,1973600,0.0,1.0
1999-10-05,14.69,14.75,14.25,14.38,989400,14.69,14.75,14.25,14.38,989400,0.0,1.0
1999-10-06,14.75,15.38,14.5,14.94,1610300,14.75,15.38,14.5,14.94,1610300,0.0,1.0
1999-10-07,14.56,14.88,14.19,14.75,744000,14.56,14.88,14.19,14.75,744000,0.0,1.0
1999-10-08,14.5,14.56,14.0,14.56,736500,14.5,14.56,14.0,14.56,736500,0.0,1.0
1999-10-11,15.13,15.13,14.44,14.81,816000,15.13,15.13,14.44,14.81,816000,0.0,1.0
1999-10-12,14.63,14.88,14.5,14.88,814300,14.63,14.88,14.5,14.88,814300,0.0,1.0
1999-10-13,14.13,14.5,13.69,14.44,1161400,14.13,14.5,13.69,14.44,1161400,0.0,1.0
1999-10-14,14.5,14.5,14.06,14.25,619400,14.5,14.5,14.06,14.25,619400,0.0,1.0
1999-10-15,14.5,14.69,13.63,14.0,760900,14.5,14.69,13.63,14.0,760900,0.0,1.0
1999-10-18,13.94,14.69,13.63,14.5,1004900,13.94,14.69,13.63,14.5,1004900,0.0,1.0
1999-10-19,14.13,14.75,13.69,14.06,998600,14.13,14.75,13.69,14.06,998600,0.0,1.0
1999-10-20,13.81,14.5,13.31,14.0,2157800,13.81,14.5,13.31,14.0,2157800,0.0,1.0
1999-10-21,14.5,14.5,13.31,13.44,1490200,14.5,14.5,13.31,13.44,1490200,0.0,1.0
1999-10-22,14.31,14.81,13.88,14.5,1091300,14.31,14.81,13.88,14.5,1091300,0.0,1.0
1999-10-25,14.13,14.38,14.0,14.25,716900,14.13,14.38,14.0,14.25,716900,0.0,1.0
1999-10-26,14.31,14.5,13.94,14.0,919100,14.31,14.5,13.94,14.0,919100,0.0,1.0
1999-10-27,13.88,14.19,13.81,14.19,919300,13.88,14.19,13.81,14.19,919300,0.0,1.0
1999-10-28,14.69,14.69,13.88,13.94,1159100,14.69,14.69,13.88,13.94,1159100,0.0,1.0
1999-10-29,15.19,15.25,14.56,14.63,2047300,15.19,15.25,14.56,14.63,2047300,0.0,1.0
1999-11-01,15.31,15.31,14.94,15.13,1482400,15.31,15.31,14.94,15.13,1482400,0.0,1.0
1999-11-02,15.81,16.25,15.19,15.25,2113200,15.81,16.25,15.19,15.25,2113200,0.0,1.0
1999-11-03,16.31,16.75,15.81,15.94,1456700,16.31,16.75,15.81,15.94,1456700,0.0,1.0
1999-11-04,17.69,17.81,16.44,16.5,2404400,17.69,17.81,16.44,16.5,2404400,0.0,1.0
1999-11-05,17.63,19.25,17.38,18.0,3775900,17.63,19.25,17.38,18.0,3775900,0.0,1.0
1999-11-08,17.56,17.75,17.25,17.31,913500,17.56,17.75,17.25,17.31,913500,0.0,1.0
1999-11-09,17.44,17.94,17.25,17.5,932900,17.44,17.94,17.25,17.5,932900,0.0,1.0
1999-11-10,17.0,17.31,16.75,17.31,1703700,17.0,17.31,16.75,17.31,1703700,0.0,1.0
1999-11-11,17.44,17.5,16.94,17.0,840600,17.44,17.5,16.94,17.0,840600,0.0,1.0
1999-11-12,17.44,17.44,17.0,17.44,780000,17.44,17.44,17.0,17.44,780000,0.0,1.0
1999-11-15,16.94,17.44,16.69,17.44,774000,16.94,17.44,16.69,17.44,774000,0.0,1.0
1999-11-16,17.06,17.44,16.69,16.94,753400,17.06,17.44,16.69,16.94,753400,0.0,1.0
1999-11-17,18.31,18.31,16.94,16.94,1968200,18.31,18.31,16.94,16.94,1968200,0.0,1.0
1999-11-18,17.5,18.13,17.31,18.06,1178700,17.5,18.13,17.31,18.06,1178700,0.0,1.0
1999-11-19,18.0,18.19,17.44,17.5,1412200,18.0,18.19,17.44,17.5,1412200,0.0,1.0
1999-11-22,17.69,18.31,17.56,18.19,1042700,17.69,18.31,17.56,18.19,1042700,0.0,1.0
1999-11-23,17.25,17.88,16.56,17.63,1149700,17.25,17.88,16.56,17.63,1149700,0.0,1.0
1999-11-24,17.63,17.69,17.13,17.25,756200,17.63,17.69,17.13,17.25,756200,0.0,1.0
1999-11-26,18.0,18.0,17.63,17.88,415800,18.0,18.0,17.63,17.88,415800,0.0,1.0
1999-11-29,17.81,18.25,17.69,17.94,731300,17.81,18.25,17.69,17.94,731300,0.0,1.0
1999-11-30,17.75,17.81,17.5,17.69,782400,17.75,17.81,17.5,17.69,782400,0.0,1.0
1999-12-01,17.63,17.69,17.38,17.44,1425800,17.63,17.69,17.38,17.44,1425800,0.0,1.0
1999-12-02,18.63,19.19,18.31,18.44,2526900,18.63,19.19,18.31,18.44,2526900,0.0,1.0
1999-12-03,19.44,20.0,19.25,19.44,2724500,19.44,20.0,19.25,19.44,2724500,0.0,1.0
1999-12-06,19.38,19.44,18.88,19.38,1175700,19.38,19.44,18.88,19.38,1175700,0.0,1.0
1999-12-07,19.06,19.63,18.94,19.0,906400,19.06,19.63,18.94,19.0,906400,0.0,1.0
1999-12-08,19.06,19.13,18.0,19.0,1619500,19.06,19.13,18.0,19.0,1619500,0.0,1.0
1999-12-09,18.94,19.69,18.31,19.13,1263200,18.94,19.69,18.31,19.13,1263200,0.0,1.0
1999-12-10,18.56,18.88,17.88,18.81,1342800,18.56,18.88,17.88,18.81,1342800,0.0,1.0
1999-12-13,18.69,18.88,18.38,18.81,1271800,18.69,18.88,18.38,18.81,1271800,0.0,1.0
1999-12-14,17.75,18.69,17.5,18.63,3126900,17.75,18.69,17.5,18.63,3126900,0.0,1.0
1999-12-15,19.13,19.81,18.38,18.38,5100000,19.13,19.81,18.38,18.38,5100000,0.0,1.0
1999-12-16,19.75,20.25,19.5,19.94,1799900,19.75,20.25,19.5,19.94,1799900,0.0,1.0
1999-12-17,19.0,19.5,18.81,19.44,1416100,19.0,19.5,18.81,19.44,1416100,0.0,1.0
1999-12-20,18.75,19.0,18.69,18.94,756200,18.75,19.0,18.69,18.94,756200,0.0,1.0
1999-12-21,19.5,19.56,18.81,18.88,787800,19.5,19.56,18.81,18.88,787800,0.0,1.0
1999-12-22,20.75,20.94,19.56,19.75,1936000,20.75,20.94,19.56,19.75,1936000,0.0,1.0
1999-12-23,22.31,22.5,20.75,20.88,2125800,22.31,22.5,20.75,20.88,2125800,0.0,1.0
1999-12-27,23.31,24.06,22.88,23.0,1920800,23.31,24.06,22.88,23.0,1920800,0.0,1.0
1999-12-28,23.25,23.25,22.06,23.06,1284800,23.25,23.25,22.06,23.06,1284800,0.0,1.0
1999-12-29,22.75,23.31,22.56,22.81,719600,22.75,23.31,22.56,22.81,719600,0.0,1.0
1999-12-30,22.81,23.0,22.06,22.5,462900,22.81,23.0,22.06,22.5,462900,0.0,1.0
1999-12-31,24.0,24.0,22.88,23.0,679800,24.0,24.0,22.88,23.0,679800,0.0,1.0
2000-01-03,22.06,23.81,21.81,23.75,1656500,22.06,23.81,21.81,23.75,1656500,0.0,1.0
2000-01-04,22.0,22.5,21.5,21.88,1796600,22.0,22.5,21.5,21.88,1796600,0.0,1.0
2000-01-05,21.56,21.75,20.69,21.63,2758000,21.56,21.75,20.69,21.63,2758000,0.0,1.0
2000-01-06,20.94,21.63,20.38,21.5,1505800,20.94,21.63,20.38,21.5,1505800,0.0,1.0
2000-01-07,22.31,22.38,20.94,21.0,1891000,22.31,22.38,20.94,21.0,1891000,0.0,1.0
2000-01-10,23.38,23.88,22.0,22.5,1485600,23.38,23.88,22.0,22.5,1485600,0.0,1.0
2000-01-11,22.25,23.38,22.19,23.0,1402500,22.25,23.38,22.19,23.0,1402500,0.0,1.0
2000-01-12,20.69,22.88,20.69,22.63,1142900,20.69,22.88,20.69,22.63,1142900,0.0,1.0
2000-01-13,21.0,21.5,20.31,21.38,1245800,21.0,21.5,20.31,21.38,1245800,0.0,1.0
2000-01-14,22.25,22.31,21.0,21.0,1341100,22.25,22.31,21.0,21.0,1341100,0.0,1.0
2000-01-18,22.63,23.06,22.0,22.25,1144800,22.63,23.06,22.0,22.25,1144800,0.0,1.0
2000-01-19,23.0,23.31,22.25,22.56,951800,23.0,23.31,22.25,22.56,951800,0.0,1.0
2000-01-20,23.06,24.38,22.63,23.0,1845000,23.06,24.38,22.63,23.0,1845000,0.0,1.0
2000-01-21,21.88,22.94,20.25,22.88,2558700,21.88,22.94,20.25,22.88,2558700,0.0,1.0
2000-01-24,23.69,24.0,22.0,22.75,2939800,23.69,24.0,22.0,22.75,2939800,0.0,1.0
2000-01-25,24.0,24.63,23.0,24.5,3155500,24.0,24.63,23.0,24.5,3155500,0.0,1.0
2000-01-26,22.69,23.5,21.63,23.5,2889900,22.69,23.5,21.63,23.5,2889900,0.0,1.0
2000-01-27,21.44,22.38,21.0,22.0,1988200,21.44,22.38,21.0,22.0,1988200,0.0,1.0
2000-01-28,21.94,22.13,21.25,21.63,2217000,21.94,22.13,21.25,21.63,2217000,0.0,1.0
2000-01-31,20.63,22.19,20.63,21.94,2337300,20.63,22.19,20.63,21.94,2337300,0.0,1.0
2000-02-01,21.63,21.94,20.88,20.94,1037700,21.63,21.94,20.88,20.94,1037700,0.0,1.0
2000-02-02,22.13,22.31,21.63,21.75,2213000,22.13,22.31,21.63,21.75,2213000,0.0,1.0
2000-02-03,22.25,22.81,21.88,22.38,1811400,22.25,22.81,21.88,22.38,1811400,0.0,1.0
2000-02-04,22.38,22.81,22.25,22.38,1382200,22.38,22.81,22.25,22.38,1382200,0.0,1.0
2000-02-07,22.69,23.0,22.56,23.0,750600,22.69,23.0,22.56,23.0,750600,0.0,1.0
2000-02-08,23.0,23.0,22.31,22.31,1815700,23.0,23.0,22.31,22.31,1815700,0.0,1.0
2000-02-09,22.56,23.38,22.31,23.25,1231200,22.56,23.38,22.31,23.25,1231200,0.0,1.0
2000-02-10,21.88,22.44,21.31,22.44,1202300,21.88,22.44,21.31,22.44,1202300,0.0,1.0
2000-02-11,21.81,21.94,21.38,21.75,744400,21.81,21.94,21.38,21.75,744400,0.0,1.0
2000-02-14,20.0,21.06,19.31,20.88,3168100,20.0,21.06,19.31,20.88,3168100,0.0,1.0
2000-02-15,18.81,19.5,18.31,19.0,2000600,18.81,19.5,18.31,19.0,2000600,0.0,1.0
2000-02-16,19.44,20.06,18.69,18.69,1976900,19.44,20.06,18.69,18.69,1976900,0.0,1.0
2000-02-17,18.5,19.75,17.81,19.44,2532500,18.5,19.75,17.81,19.44,2532500,0.0,1.0
2000-02-18,18.63,18.69,17.69,18.25,2711000,18.63,18.69,17.69,18.25,2711000,0.0,1.0
2000-02-22,18.19,19.19,18.0,19.0,1019100,18.19,19.19,18.0,19.0,1019100,0.0,1.0
2000-02-23,18.13,18.19,17.81,18.13,1283600,18.13,18.19,17.81,18.13,1283600,0.0,1.0
2000-02-24,18.88,19.06,18.19,18.38,1908700,18.88,19.06,18.19,18.38,1908700,0.0,1.0
2000-02-25,19.63,19.75,19.13,19.25,1525400,19.63,19.75,19.13,19.25,1525400,0.0,1.0
2000-02-28,19.25,19.38,18.75,19.19,1122300,19.25,19.38,18.75,19.19,1122300,0.0,1.0
2000-02-29,19.94,20.0,19.25,19.31,939800,19.94,20.0,19.25,19.31,939800,0.0,1.0
2000-03-01,21.25,21.44,20.0,20.06,1908000,21.25,21.44,20.0,20.06,1908000,0.0,1.0
2000-03-02,20.81,21.63,20.5,21.25,1789700,20.81,21.63,20.5,21.25,1789700,0.0,1.0
2000-03-03,20.5,21.19,20.31,21.0,1333100,20.5,21.19,20.31,21.0,1333100,0.0,1.0
2000-03-06,20.63,21.38,20.38,20.5,1520200,20.63,21.38,20.38,20.5,1520200,0.0,1.0
2000-03-07,20.88,21.13,20.25,20.63,895400,20.88,21.13,20.25,20.63,895400,0.0,1.0
2000-03-08,20.38,20.69,19.44,20.69,1688500,20.38,20.69,19.44,20.69,1688500,0.0,1.0
2000-03-09,22.06,22.38,20.56,20.63,1528100,22.06,22.38,20.56,20.63,1528100,0.0,1.0
2000-03-10,22.13,23.0,21.75,22.63,1373900,22.13,23.0,21.75,22.63,1373900,0.0,1.0
2000-03-13,21.13,21.75,20.88,21.38,605000,21.13,21.75,20.88,21.38,605000,0.0,1.0
2000-03-14,20.94,22.69,20.75,22.38,1669800,20.94,22.69,20.75,22.38,1669800,0.0,1.0
2000-03-15,21.69,22.5,20.94,20.94,1779300,21.69,22.5,20.94,20.94,1779300,0.0,1.0
2000-03-16,22.81,23.0,21.63,22.0,2335800,22.81,23.0,21.63,22.0,2335800,0.0,1.0
2000-03-17,23.0,23.56,21.75,21.75,2769900,23.0,23.56,21.75,21.75,2769900,0.0,1.0
2000-03-20,22.88,23.0,22.31,23.0,883400,22.88,23.0,22.31,23.0,883400,0.0,1.0
2000-03-21,22.38,22.81,21.13,22.75,1172700,22.38,22.81,21.13,22.75,1172700,0.0,1.0
2000-03-22,22.81,23.13,21.88,21.88,1452800,22.81,23.13,21.88,21.88,1452800,0.0,1.0
2000-03-23,23.0,23.69,22.38,22.38,1367800,23.0,23.69,22.38,22.38,1367800,0.0,1.0
2000-03-24,23.25,23.69,23.0,23.0,1160300,23.25,23.69,23.0,23.0,1160300,0.0,1.0
2000-03-27,22.63,23.25,22.31,22.81,427200,22.63,23.25,22.31,22.81,427200,0.0,1.0
2000-03-28,21.75,22.5,21.75,21.94,2117600,21.75,22.5,21.75,21.94,2117600,0.0,1.0
2000-03-29,20.5,21.63,20.31,21.5,899500,20.5,21.63,20.31,21.5,899500,0.0,1.0
2000-03-30,20.0,20.81,19.75,20.0,995000,20.0,20.81,19.75,20.0,995000,0.0,1.0
2000-03-31,20.63,20.88,19.0,20.25,1437200,20.63,20.88,19.0,20.25,1437200,0.0,1.0
2000-04-03,18.13,20.31,17.75,20.31,1605500,18.13,20.31,17.75,20.31,1605500,0.0,1.0
2000-04-04,17.06,19.13,14.88,19.0,4058700,17.06,19.13,14.88,19.0,4058700,0.0,1.0
2000-04-05,17.75,18.13,16.25,16.25,1806800,17.75,18.13,16.25,16.25,1806800,0.0,1.0
2000-04-06,18.0,18.94,17.81,18.0,1168800,18.0,18.94,17.81,18.0,1168800,0.0,1.0
2000-04-07,17.88,18.75,17.88,17.94,1021100,17.88,18.75,17.88,17.94,1021100,0.0,1.0
2000-04-10,17.88,18.13,17.19,18.0,1152000,17.88,18.13,17.19,18.0,1152000,0.0,1.0
2000-04-11,17.19,17.88,17.0,17.88,857200,17.19,17.88,17.0,17.88,857200,0.0,1.0
2000-04-12,16.0,17.31,15.75,17.25,1150700,16.0,17.31,15.75,17.25,1150700,0.0,1.0
2000-04-13,15.75,16.38,15.63,16.0,1092500,15.75,16.38,15.63,16.0,1092500,0.0,1.0
2000-04-14,13.5,15.5,13.0,15.13,1623800,13.5,15.5,13.0,15.13,1623800,0.0,1.0
2000-04-17,14.75,14.75,13.38,13.5,1777900,14.75,14.75,13.38,13.5,1777900,0.0,1.0
2000-04-18,15.75,16.0,14.44,14.5,1256500,15.75,16.0,14.44,14.5,1256500,0.0,1.0
2000-04-19,16.56,17.88,16.19,17.88,2412700,16.56,17.88,16.19,17.88,2412700,0.0,1.0
2000-04-20,16.19,16.63,15.25,16.31,1426200,16.19,16.63,15.25,16.31,1426200,0.0,1.0
2000-04-24,15.5,15.94,15.25,15.31,1288900,15.5,15.94,15.25,15.31,1288900,0.0,1.0
2000-04-25,16.94,17.13,16.0,16.0,839900,16.94,17.13,16.0,16.0,839900,0.0,1.0
2000-04-26,16.75,17.44,16.75,16.81,667000,16.75,17.44,16.75,16.81,667000,0.0,1.0
2000-04-27,16.94,17.13,16.38,16.63,551400,16.94,17.13,16.38,16.63,551400,0.0,1.0
2000-04-28,16.81,17.31,16.44,16.81,993900,16.81,17.31,16.44,16.81,993900,0.0,1.0
2000-05-01,17.69,18.5,16.94,16.94,1464900,17.69,18.5,16.94,16.94,1464900,0.0,1.0
2000-05-02,17.94,18.06,17.13,17.25,1139500,17.94,18.06,17.13,17.25,1139500,0.0,1.0
2000-05-03,17.25,18.19,17.25,17.75,1631300,17.25,18.19,17.25,17.75,1631300,0.0,1.0
2000-05-04,17.38,17.94,17.0,17.75,722900,17.38,17.94,17.0,17.75,722900,0.0,1.0
2000-05-05,18.19,18.44,17.19,17.25,969100,18.19,18.44,17.19,17.25,969100,0.0,1.0
2000-05-08,18.75,18.88,18.25,18.5,979800,18.75,18.88,18.25,18.5,979800,0.0,1.0
2000-05-09,18.06,18.75,17.94,18.38,922000,18.06,18.75,17.94,18.38,922000,0.0,1.0
2000-05-10,17.38,17.81,16.94,17.75,962600,17.38,17.81,16.94,17.75,962600,0.0,1.0
2000-05-11,17.25,17.5,16.94,17.5,964900,17.25,17.5,16.94,17.5,964900,0.0,1.0
2000-05-12,17.0,17.44,16.75,17.44,901300,17.0,17.44,16.75,17.44,901300,0.0,1.0
2000-05-15,16.75,17.0,16.56,17.0,622500,16.75,17.0,16.56,17.0,622500,0.0,1.0
2000-05-16,16.44,17.13,16.06,16.88,2872800,16.44,17.13,16.06,16.88,2872800,0.0,1.0
2000-05-17,15.63,16.0,15.5,15.81,2134500,15.63,16.0,15.5,15.81,2134500,0.0,1.0
2000-05-18,15.44,15.88,15.25,15.75,998900,15.44,15.88,15.25,15.75,998900,0.0,1.0
2000-05-19,14.19,15.25,14.13,15.19,1683500,14.19,15.25,14.13,15.19,1683500,0.0,1.0
2000-05-22,14.38,14.56,13.25,14.19,1176400,14.38,14.56,13.25,14.19,1176400,0.0,1.0
2000-05-23,14.38,15.0,14.38,14.63,1247000,14.38,15.0,14.38,14.63,1247000,0.0,1.0
2000-05-24,14.81,14.88,13.69,14.25,1329500,14.81,14.88,13.69,14.25,1329500,0.0,1.0
2000-05-25,14.19,15.19,14.0,15.0,3222300,14.19,15.19,14.0,15.0,3222300,0.0,1.0
2000-05-26,14.31,14.5,13.75,14.31,926700,14.31,14.5,13.75,14.31,926700,0.0,1.0
2000-05-30,16.19,16.25,14.75,14.75,9009000,16.19,16.25,14.75,14.75,9009000,0.0,1.0
2000-05-31,15.94,16.38,15.88,16.38,1341600,15.94,16.38,15.88,16.38,1341600,0.0,1.0
2000-06-01,17.88,17.94,16.0,16.0,1796200,17.88,17.94,16.0,16.0,1796200,0.0,1.0
2000-06-02,19.0,19.75,18.31,19.0,2399600,19.0,19.75,18.31,19.0,2399600,0.0,1.0
2000-06-05,18.19,18.88,17.88,18.75,585800,18.19,18.88,17.88,18.75,585800,0.0,1.0
2000-06-06,18.06,18.69,17.88,18.69,687600,18.06,18.69,17.88,18.69,687600,0.0,1.0
2000-06-07,19.31,19.38,17.88,18.0,709200,19.31,19.38,17.88,18.0,709200,0.0,1.0
2000-06-08,18.88,19.31,18.19,19.25,875700,18.88,19.31,18.19,19.25,875700,0.0,1.0
2000-06-09,18.88,19.19,18.81,18.88,1047100,18.88,19.19,18.81,18.88,1047100,0.0,1.0
2000-06-12,18.0,18.75,17.94,18.75,842200,18.0,18.75,17.94,18.75,842200,0.0,1.0
2000-06-13,18.31,18.31,17.63,17.81,928400,18.31,18.31,17.63,17.81,928400,0.0,1.0
2000-06-14,18.0,18.38,17.88,18.25,1270100,18.0,18.38,17.88,18.25,1270100,0.0,1.0
2000-06-15,18.25,18.31,17.94,18.31,586000,18.25,18.31,17.94,18.31,586000,0.0,1.0
2000-06-16,18.94,19.25,17.88,17.88,973500,18.94,19.25,17.88,17.88,973500,0.0,1.0
2000-06-19,19.19,19.5,18.88,19.19,609900,19.19,19.5,18.88,19.19,609900,0.0,1.0
2000-06-20,20.56,20.63,19.25,19.25,1268400,20.56,20.63,19.25,19.25,1268400,0.0,1.0
2000-06-21,20.31,20.88,20.0,20.06,930600,20.31,20.88,20.0,20.06,930600,0.0,1.0
2000-06-22,19.06,20.31,18.69,20.06,772800,19.06,20.31,18.69,20.06,772800,0.0,1.0
2000-06-23,19.88,19.88,18.88,19.25,483500,19.88,19.88,18.88,19.25,483500,0.0,1.0
2000-06-26,20.0,20.13,19.75,19.94,841900,20.0,20.13,19.75,19.94,841900,0.0,1.0
2000-06-27,19.0,20.13,18.94,20.0,566900,19.0,20.13,18.94,20.0,566900,0.0,1.0
2000-06-28,20.0,20.13,19.19,19.19,754700,20.0,20.13,19.19,19.19,754700,0.0,1.0
2000-06-29,20.81,21.25,19.5,19.88,1499300,20.81,21.25,19.5,19.88,1499300,0.0,1.0
2000-06-30,20.38,20.63,20.13,20.44,1220500,20.38,20.63,20.13,20.44,1220500,0.0,1.0
2000-07-03,20.44,20.69,20.38,20.69,392000,20.44,20.69,20.38,20.69,392000,0.0,1.0
2000-07-05,20.06,20.44,19.81,20.44,1053100,20.06,20.44,19.81,20.44,1053100,0.0,1.0
2000-07-06,19.5,20.06,19.31,19.88,1218000,19.5,20.06,19.31,19.88,1218000,0.0,1.0
2000-07-07,19.81,20.25,19.81,19.88,1167700,19.81,20.25,19.81,19.88,1167700,0.0,1.0
2000-07-10,20.0,20.63,19.63,19.81,981500,20.0,20.63,19.63,19.81,981500,0.0,1.0
2000-07-11,21.69,21.81,20.06,20.25,2068800,21.69,21.81,20.06,20.25,2068800,0.0,1.0
2000-07-12,22.88,23.06,21.63,21.69,2073400,22.88,23.06,21.63,21.69,2073400,0.0,1.0
2000-07-13,23.25,23.5,21.56,22.75,1756600,23.25,23.5,21.56,22.75,1756600,0.0,1.0
2000-07-14,22.94,23.44,22.25,23.13,1367700,22.94,23.44,22.25,23.13,1367700,0.0,1.0
2000-07-17,22.69,23.38,22.56,22.94,1349100,22.69,23.38,22.56,22.94,1349100,0.0,1.0
2000-07-18,22.19,22.25,21.5,21.75,1561400,22.19,22.25,21.5,21.75,1561400,0.0,1.0
2000-07-19,21.75,23.19,21.44,23.19,1965300,21.75,23.19,21.44,23.19,1965300,0.0,1.0
2000-07-20,22.5,22.75,22.0,22.0,1554900,22.5,22.75,22.0,22.0,1554900,0.0,1.0
2000-07-21,21.69,22.5,21.63,22.5,1596700,21.69,22.5,21.63,22.5,1596700,0.0,1.0
2000-07-24,21.75,22.06,21.31,21.69,491100,21.75,22.06,21.31,21.69,491100,0.0,1.0
2000-07-25,22.25,22.81,21.88,22.0,884500,22.25,22.81,21.88,22.0,884500,0.0,1.0
2000-07-26,21.88,22.0,21.44,22.0,1253400,21.88,22.0,21.44,22.0,1253400,0.0,1.0
2000-07-27,21.31,21.75,21.19,21.63,936100,21.31,21.75,21.19,21.63,936100,0.0,1.0
2000-07-28,20.38,21.31,20.19,21.31,1500700,20.38,21.31,20.19,21.31,1500700,0.0,1.0
2000-07-31,20.88,20.88,20.44,20.5,1297000,20.88,20.88,20.44,20.5,1297000,0.0,1.0
2000-08-01,20.75,20.81,20.56,20.75,993600,20.75,20.81,20.56,20.75,993600,0.0,1.0
2000-08-02,20.31,20.69,20.25,20.5,1802700,20.31,20.69,20.25,20.5,1802700,0.0,1.0
2000-08-03,20.31,20.31,19.75,19.75,2693700,20.31,20.31,19.75,19.75,2693700,0.0,1.0
2000-08-04,21.25,21.38,20.0,20.19,2095500,21.25,21.38,20.0,20.19,2095500,0.0,1.0
2000-08-07,21.0,21.19,20.56,21.0,1424500,21.0,21.19,20.56,21.0,1424500,0.0,1.0
2000-08-08,20.69,21.0,20.5,20.75,1650500,20.69,21.0,20.5,20.75,1650500,0.0,1.0
2000-08-09,20.19,20.75,19.88,20.63,1250600,20.19,20.75,19.88,20.63,1250600,0.0,1.0
2000-08-10,19.69,20.19,19.63,20.19,978700,19.69,20.19,19.63,20.19,978700,0.0,1.0
2000-08-11,20.44,20.44,19.31,19.69,1412700,20.44,20.44,19.31,19.69,1412700,0.0,1.0
2000-08-14,20.31,20.31,19.5,20.0,727200,20.31,20.31,19.5,20.0,727200,0.0,1.0
2000-08-15,20.0,20.19,19.81,20.06,725000,20.0,20.19,19.81,20.06,725000,0.0,1.0
2000-08-16,20.25,20.5,20.06,20.13,312400,20.25,20.5,20.06,20.13,312400,0.0,1.0
2000-08-17,20.0,20.13,19.88,20.13,413400,20.0,20.13,19.88,20.13,413400,0.0,1.0
2000-08-18,20.06,20.25,19.81,19.94,1092700,20.06,20.25,19.81,19.94,1092700,0.0,1.0
2000-08-21,20.31,20.5,20.06,20.06,373900,20.31,20.5,20.06,20.06,373900,0.0,1.0
2000-08-22,20.31,20.75,20.19,20.31,590200,20.31,20.75,20.19,20.31,590200,0.0,1.0
2000-08-23,19.94,20.31,19.81,20.25,1365500,19.94,20.31,19.81,20.25,1365500,0.0,1.0
2000-08-24,20.19,20.19,19.81,19.81,674400,20.19,20.19,19.81,19.81,674400,0.0,1.0
2000-08-25,20.38,20.44,19.94,20.44,578900,20.38,20.44,19.94,20.44,578900,0.0,1.0
2000-08-28,20.06,20.56,19.94,20.19,346200,20.06,20.56,19.94,20.19,346200,0.0,1.0
2000-08-29,20.5,20.88,20.06,20.19,657100,20.5,20.88,20.06,20.19,657100,0.0,1.0
2000-08-30,20.81,21.06,20.13,20.13,837900,20.81,21.06,20.13,20.13,837900,0.0,1.0
2000-08-31,21.25,21.38,20.81,20.81,3479500,21.25,21.38,20.81,20.81,3479500,0.0,1.0
2000-09-01,21.94,22.0,21.13,21.13,2294600,21.94,22.0,21.13,21.13,2294600,0.0,1.0
2000-09-05,20.69,22.0,20.69,21.56,1425500,20.69,22.0,20.69,21.56,1425500,0.0,1.0
2000-09-06,22.0,22.13,21.19,21.88,1303200,22.0,22.13,21.19,21.88,1303200,0.0,1.0
2000-09-07,22.0,22.31,21.94,22.0,1643100,22.0,22.31,21.94,22.0,1643100,0.0,1.0
2000-09-08,22.06,22.19,21.44,22.0,1730300,22.06,22.19,21.44,22.0,1730300,0.0,1.0
2000-09-11,23.31,24.0,22.5,22.63,3666100,23.31,24.0,22.5,22.63,3666100,0.0,1.0
2000-09-12,23.63,23.94,23.19,23.31,1886900,23.63,23.94,23.19,23.31,1886900,0.0,1.0
2000-09-13,24.56,24.75,23.25,23.63,1934300,24.56,24.75,23.25,23.63,1934300,0.0,1.0
2000-09-14,25.63,25.88,24.5,24.5,3765300,25.63,25.88,24.5,24.5,3765300,0.0,1.0
2000-09-15,27.13,27.63,25.63,25.63,4751700,27.13,27.63,25.63,25.63,4751700,0.0,1.0
2000-09-18,25.69,27.63,25.44,27.13,1499700,25.69,27.63,25.44,27.13,1499700,0.0,1.0
2000-09-19,26.06,26.13,25.56,26.0,1387100,26.06,26.13,25.56,26.0,1387100,0.0,1.0
2000-09-20,26.38,26.38,25.88,26.06,853100,26.38,26.38,25.88,26.06,853100,0.0,1.0
2000-09-21,25.75,26.38,25.69,26.25,1191600,25.75,26.38,25.69,26.25,1191600,0.0,1.0
2000-09-22,24.75,25.0,23.44,24.75,1902400,24.75,25.0,23.44,24.75,1902400,0.0,1.0
2000-09-25,25.31,25.63,24.94,25.0,1710900,25.31,25.63,24.94,25.0,1710900,0.0,1.0
2000-09-26,24.81,25.19,24.75,25.13,1093000,24.81,25.19,24.75,25.13,1093000,0.0,1.0
2000-09-27,25.44,25.44,24.88,25.0,1027100,25.44,25.44,24.88,25.0,1027100,0.0,1.0
2000-09-28,25.81,25.81,24.81,25.25,1370600,25.81,25.81,24.81,25.25,1370600,0.0,1.0
2000-09-29,25.69,25.81,25.38,25.81,1099900,25.69,25.81,25.38,25.81,1099900,0.0,1.0
2000-10-02,25.75,26.19,25.5,25.88,905600,25.75,26.19,25.5,25.88,905600,0.0,1.0
2000-10-03,25.63,26.19,25.5,25.63,741800,25.63,26.19,25.5,25.63,741800,0.0,1.0
2000-10-04,25.44,25.5,24.5,25.44,1093000,25.44,25.5,24.5,25.44,1093000,0.0,1.0
2000-10-05,24.75,25.19,24.13,25.19,1337100,24.75,25.19,24.13,25.19,1337100,0.0,1.0
2000-10-06,24.63,24.88,23.69,24.75,1894100,24.63,24.88,23.69,24.75,1894100,0.0,1.0
2000-10-09,24.81,24.81,22.88,24.0,1487300,24.81,24.81,22.88,24.0,1487300,0.0,1.0
2000-10-10,23.0,24.56,22.38,24.56,1476200,23.0,24.56,22.38,24.56,1476200,0.0,1.0
2000-10-11,22.25,22.63,22.06,22.25,1700400,22.25,22.63,22.06,22.25,1700400,0.0,1.0
2000-10-12,21.25,22.44,21.13,22.25,1092800,21.25,22.44,21.13,22.25,1092800,0.0,1.0
2000-10-13,22.25,22.69,21.38,21.38,1499100,22.25,22.69,21.38,21.38,1499100,0.0,1.0
2000-10-16,22.25,23.13,22.06,22.25,764600,22.25,23.13,22.06,22.25,764600,0.0,1.0
2000-10-17,21.38,22.63,21.13,22.44,922400,21.38,22.63,21.13,22.44,922400,0.0,1.0
2000-10-18,24.56,24.94,21.13,21.19,3457500,24.56,24.94,21.13,21.19,3457500,0.0,1.0
2000-10-19,25.81,26.25,24.63,24.63,1894500,25.81,26.25,24.63,24.63,1894500,0.0,1.0
2000-10-20,26.25,26.25,25.5,25.69,1767600,26.25,26.25,25.5,25.69,1767600,0.0,1.0
2000-10-23,26.94,27.5,26.19,26.19,1408800,26.94,27.5,26.19,26.19,1408800,0.0,1.0
2000-10-24,27.19,27.25,26.38,27.0,1286100,27.19,27.25,26.38,27.0,1286100,0.0,1.0
2000-10-25,26.0,27.0,25.19,27.0,1163300,26.0,27.0,25.19,27.0,1163300,0.0,1.0
2000-10-26,25.56,26.31,25.5,26.0,1028900,25.56,26.31,25.5,26.0,1028900,0.0,1.0
2000-10-27,26.06,26.25,25.25,25.56,2244500,26.06,26.25,25.25,25.56,2244500,0.0,1.0
2000-10-30,25.44,26.0,24.5,25.81,1463800,25.44,26.0,24.5,25.81,1463800,0.0,1.0
2000-10-31,25.69,25.88,25.31,25.44,1252000,25.69,25.88,25.31,25.44,1252000,0.0,1.0
2000-11-01,25.63,25.88,25.19,25.44,1008600,25.63,25.88,25.19,25.44,1008600,0.0,1.0
2000-11-02,25.69,25.69,25.31,25.5,702700,25.69,25.69,25.31,25.5,702700,0.0,1.0
2000-11-03,25.5,25.69,25.06,25.69,751200,25.5,25.69,25.06,25.69,751200,0.0,1.0
2000-11-06,26.31,26.56,25.44,25.5,1380400,26.31,26.56,25.44,25.5,1380400,0.0,1.0
2000-11-07,25.75,26.13,25.31,26.13,528400,25.75,26.13,25.31,26.13,528400,0.0,1.0
2000-11-08,25.25,25.75,25.06,25.75,691600,25.25,25.75,25.06,25.75,691600,0.0,1.0
2000-11-09,24.56,25.06,24.25,25.06,736300,24.56,25.06,24.25,25.06,736300,0.0,1.0
2000-11-10,23.94,24.31,23.44,24.31,1036600,23.94,24.31,23.44,24.31,1036600,0.0,1.0
2000-11-13,23.0,23.75,22.0,23.75,2434500,23.0,23.75,22.0,23.75,2434500,0.0,1.0
2000-11-14,24.44,24.5,23.0,23.0,1205900,24.44,24.5,23.0,23.0,1205900,0.0,1.0
2000-11-15,24.94,25.19,24.44,24.44,1111500,24.94,25.19,24.44,24.44,1111500,0.0,1.0
2000-11-16,24.69,25.13,24.69,24.75,761700,24.69,25.13,24.69,24.75,761700,0.0,1.0
2000-11-17,24.81,25.06,24.56,24.63,1191100,24.81,25.06,24.56,24.63,1191100,0.0,1.0
2000-11-20,23.94,24.94,23.69,24.94,931500,23.94,24.94,23.69,24.94,931500,0.0,1.0
2000-11-21,23.75,24.0,23.69,23.75,644000,23.75,24.0,23.69,23.75,644000,0.0,1.0
2000-11-22,23.56,24.06,23.38,23.38,952100,23.56,24.06,23.38,23.38,952100,0.0,1.0
2000-11-24,24.19,24.25,23.56,23.56,301800,24.19,24.25,23.56,23.56,301800,0.0,1.0
2000-11-27,24.81,25.0,24.56,24.63,635200,24.81,25.0,24.56,24.63,635200,0.0,1.0
2000-11-28,24.38,24.75,23.63,24.63,836500,24.38,24.75,23.63,24.63,836500,0.0,1.0
2000-11-29,24.0,24.38,22.94,24.38,722000,24.0,24.38,22.94,24.38,722000,0.0,1.0
2000-11-30,23.44,23.81,21.75,23.75,1905400,23.44,23.81,21.75,23.75,1905400,0.0,1.0
2000-12-01,24.0,25.38,23.44,23.44,1152100,24.0,25.38,23.44,23.44,1152100,0.0,1.0
2000-12-04,24.75,24.94,24.19,24.25,1267600,24.75,24.94,24.19,24.25,1267600,0.0,1.0
2000-12-05,26.13,27.19,24.88,24.94,1750900,26.13,27.19,24.88,24.94,1750900,0.0,1.0
2000-12-06,26.0,26.69,25.69,26.06,985100,26.0,26.69,25.69,26.06,985100,0.0,1.0
2000-12-07,26.81,27.19,25.94,26.13,1744800,26.81,27.19,25.94,26.13,1744800,0.0,1.0
2000-12-08,28.0,28.25,27.0,27.0,2000100,28.0,28.25,27.0,27.0,2000100,0.0,1.0
2000-12-11,28.69,28.81,28.0,28.38,1435400,28.69,28.81,28.0,28.38,1435400,0.0,1.0
2000-12-12,27.75,28.94,27.75,28.25,1236400,27.75,28.94,27.75,28.25,1236400,0.0,1.0
2000-12-13,26.69,28.13,26.5,27.75,1399500,26.69,28.13,26.5,27.75,1399500,0.0,1.0
2000-12-14,26.88,27.5,26.38,26.56,755000,26.88,27.5,26.38,26.56,755000,0.0,1.0
2000-12-15,25.0,26.63,24.25,26.25,2180300,25.0,26.63,24.25,26.25,2180300,0.0,1.0
2000-12-18,25.56,26.25,25.31,25.31,857100,25.56,26.25,25.31,25.31,857100,0.0,1.0
2000-12-19,25.88,27.75,25.5,25.56,794500,25.88,27.75,25.5,25.56,794500,0.0,1.0
2000-12-20,23.38,25.5,23.38,25.5,1252700,23.38,25.5,23.38,25.5,1252700,0.0,1.0
2000-12-21,23.5,24.06,23.38,23.56,1812600,23.5,24.06,23.38,23.56,1812600,0.0,1.0
2000-12-22,25.25,25.25,23.25,23.25,1422100,25.25,25.25,23.25,23.25,1422100,0.0,1.0
2000-12-26,25.5,26.0,25.12,25.25,802100,25.5,26.0,25.12,25.25,802100,0.0,1.0
2000-12-27,27.63,27.63,25.44,25.63,956300,27.63,27.63,25.44,25.63,956300,0.0,1.0
2000-12-28,27.63,27.63,26.69,27.38,988500,27.63,27.63,26.69,27.38,988500,0.0,1.0
2000-12-29,27.5,27.81,26.19,27.56,663900,27.5,27.81,26.19,27.56,663900,0.0,1.0
2001-01-02,24.88,27.0,24.69,26.13,1156900,24.88,27.0,24.69,26.13,1156900,0.0,1.0
2001-01-03,24.81,25.13,23.38,24.0,3417600,24.81,25.13,23.38,24.0,3417600,0.0,1.0
2001-01-04,26.75,26.81,24.81,24.81,1767800,26.75,26.81,24.81,24.81,1767800,0.0,1.0
2001-01-05,25.25,27.06,24.75,26.75,1908400,25.25,27.06,24.75,26.75,1908400,0.0,1.0
2001-01-08,26.5,26.5,24.56,25.25,1544300,26.5,26.5,24.56,25.25,1544300,0.0,1.0
2001-01-09,28.94,28.94,26.25,26.25,3178200,28.94,28.94,26.25,26.25,3178200,0.0,1.0
2001-01-10,29.5,29.75,27.63,27.75,2872300,29.5,29.75,27.63,27.75,2872300,0.0,1.0
2001-01-11,29.63,30.06,29.31,29.38,2952000,29.63,30.06,29.31,29.38,2952000,0.0,1.0
2001-01-12,29.25,29.88,28.81,29.63,1490100,29.25,29.88,28.81,29.63,1490100,0.0,1.0
2001-01-16,29.44,29.44,28.63,29.25,1254800,29.44,29.44,28.63,29.25,1254800,0.0,1.0
2001-01-17,31.0,31.69,29.75,29.75,3678200,31.0,31.69,29.75,29.75,3678200,0.0,1.0
2001-01-18,31.88,32.06,30.31,30.94,3449300,31.88,32.06,30.31,30.94,3449300,0.0,1.0
2001-01-19,32.0,32.31,31.0,31.88,2217800,32.0,32.31,31.0,31.88,2217800,0.0,1.0
2001-01-22,32.31,32.69,30.56,31.63,1817200,32.31,32.69,30.56,31.63,1817200,0.0,1.0
2001-01-23,32.0,32.69,31.69,32.38,1465000,32.0,32.69,31.69,32.38,1465000,0.0,1.0
2001-01-24,30.0,31.38,29.5,31.38,4528000,30.0,31.38,29.5,31.38,4528000,0.0,1.0
2001-01-25,29.0,29.88,27.81,29.75,4079900,29.0,29.88,27.81,29.75,4079900,0.0,1.0
2001-01-26,28.19,28.63,27.19,27.75,2247600,28.19,28.63,27.19,27.75,2247600,0.0,1.0
2001-01-29,28.49,28.9,27.95,28.0,1399600,28.49,28.9,27.95,28.0,1399600,0.0,1.0
2001-01-30,29.8,29.87,29.2,29.8,2096400,29.8,29.87,29.2,29.8,2096400,0.0,1.0
2001-01-31,29.49,29.8,28.4,29.8,2582000,29.49,29.8,28.4,29.8,2582000,0.0,1.0
2001-02-01,28.02,29.65,27.94,29.49,2728500,28.02,29.65,27.94,29.49,2728500,0.0,1.0
2001-02-02,28.32,28.85,27.9,28.02,2789900,28.32,28.85,27.9,28.02,2789900,0.0,1.0
2001-02-05,28.55,29.5,27.85,27.85,2136400,28.55,29.5,27.85,27.85,2136400,0.0,1.0
2001-02-06,28.65,29.02,28.05,28.05,1293800,28.65,29.02,28.05,28.05,1293800,0.0,1.0
2001-02-07,27.76,28.6,26.3,28.5,1321900,27.76,28.6,26.3,28.5,1321900,0.0,1.0
2001-02-08,26.85,27.88,26.85,27.55,1364400,26.85,27.88,26.85,27.55,1364400,0.0,1.0
2001-02-09,26.61,26.9,26.2,26.85,1196900,26.61,26.9,26.2,26.85,1196900,0.0,1.0
2001-02-12,26.46,26.64,26.22,26.4,1084000,26.46,26.64,26.22,26.4,1084000,0.0,1.0
2001-02-13,27.13,27.25,26.8,26.85,1064800,27.13,27.25,26.8,26.85,1064800,0.0,1.0
2001-02-14,27.05,27.35,26.35,26.82,1598600,27.05,27.35,26.35,26.82,1598600,0.0,1.0
2001-02-15,28.37,29.2,27.25,27.25,1811000,28.37,29.2,27.25,27.25,1811000,0.0,1.0
2001-02-16,27.58,27.9,27.0,27.9,976000,27.58,27.9,27.0,27.9,976000,0.0,1.0
2001-02-20,26.17,27.55,26.16,27.5,1572400,26.17,27.55,26.16,27.5,1572400,0.0,1.0
2001-02-21,24.46,25.9,24.39,25.8,1476500,24.46,25.9,24.39,25.8,1476500,0.0,1.0
2001-02-22,26.5,27.09,25.0,25.25,5139100,26.5,27.09,25.0,25.25,5139100,0.0,1.0
2001-02-23,27.34,27.58,24.5,26.0,1876500,27.34,27.58,24.5,26.0,1876500,0.0,1.0
2001-02-26,28.21,28.9,27.3,27.34,2105300,28.21,28.9,27.3,27.34,2105300,0.0,1.0
2001-02-27,26.9,28.2,26.85,28.2,1008800,26.9,28.2,26.85,28.2,1008800,0.0,1.0
2001-02-28,25.35,26.75,24.65,26.75,1529300,25.35,26.75,24.65,26.75,1529300,0.0,1.0
2001-03-01,25.1,25.55,24.3,24.5,1578200,25.1,25.55,24.3,24.5,1578200,0.0,1.0
2001-03-02,24.85,25.46,24.09,25.0,2157800,24.85,25.46,24.09,25.0,2157800,0.0,1.0
2001-03-05,23.24,24.83,23.1,24.81,1414200,23.24,24.83,23.1,24.81,1414200,0.0,1.0
2001-03-06,24.4,24.85,24.0,24.85,1968300,24.4,24.85,24.0,24.85,1968300,0.0,1.0
2001-03-07,24.98,25.24,24.0,24.65,1854500,24.98,25.24,24.0,24.65,1854500,0.0,1.0
2001-03-08,24.05,25.05,24.05,24.98,1743400,24.05,25.05,24.05,24.98,1743400,0.0,1.0
2001-03-09,24.0,24.5,23.5,23.9,1936200,24.0,24.5,23.5,23.9,1936200,0.0,1.0
2001-03-12,19.91,22.9,19.5,22.5,3272500,19.91,22.9,19.5,22.5,3272500,0.0,1.0
2001-03-13,20.09,21.5,19.0,21.5,3769600,20.09,21.5,19.0,21.5,3769600,0.0,1.0
2001-03-14,19.85,20.8,19.0,19.0,1819300,19.85,20.8,19.0,19.0,1819300,0.0,1.0
2001-03-15,20.42,20.7,20.0,20.1,2811100,20.42,20.7,20.0,20.1,2811100,0.0,1.0
2001-03-16,19.0,20.15,18.21,20.15,3000600,19.0,20.15,18.21,20.15,3000600,0.0,1.0
2001-03-19,18.75,19.1,17.21,18.75,5248000,18.75,19.1,17.21,18.75,5248000,0.0,1.0
2001-03-20,18.88,19.77,18.75,19.0,2481800,18.88,19.77,18.75,19.0,2481800,0.0,1.0
2001-03-21,18.7,19.3,18.6,19.0,2322200,18.7,19.3,18.6,19.0,2322200,0.0,1.0
2001-03-22,19.2,19.2,18.25,18.85,2137500,19.2,19.2,18.25,18.85,2137500,0.0,1.0
2001-03-23,19.65,20.11,19.02,19.2,2270900,19.65,20.11,19.02,19.2,2270900,0.0,1.0
2001-03-26,19.9,20.03,19.45,19.9,2186000,19.9,20.03,19.45,19.9,2186000,0.0,1.0
2001-03-27,20.05,20.22,19.5,19.65,1610100,20.05,20.22,19.5,19.65,1610100,0.0,1.0
2001-03-28,18.33,19.8,18.0,19.8,1721400,18.33,19.8,18.0,19.8,1721400,0.0,1.0
2001-03-29,18.22,18.5,17.92,18.5,1708700,18.22,18.5,17.92,18.5,1708700,0.0,1.0
2001-03-30,18.49,18.92,17.82,18.22,1555000,18.49,18.92,17.82,18.22,1555000,0.0,1.0
2001-04-02,17.98,18.97,17.41,18.55,1316200,17.98,18.97,17.41,18.55,1316200,0.0,1.0
2001-04-03,16.8,18.15,16.5,18.15,1727600,16.8,18.15,16.5,18.15,1727600,0.0,1.0
2001-04-04,16.69,17.28,16.56,16.9,2045500,16.69,17.28,16.56,16.9,2045500,0.0,1.0
2001-04-05,17.2,17.54,16.98,16.98,3431300,17.2,17.54,16.98,16.98,3431300,0.0,1.0
2001-04-06,17.4,17.75,16.5,17.2,2148100,17.4,17.75,16.5,17.2,2148100,0.0,1.0
2001-04-09,17.6,18.44,17.1,17.45,1436300,17.6,18.44,17.1,17.45,1436300,0.0,1.0
2001-04-10,18.95,19.2,17.6,17.7,2430500,18.95,19.2,17.6,17.7,2430500,0.0,1.0
2001-04-11,19.36,20.0,19.09,19.25,2497300,19.36,20.0,19.09,19.25,2497300,0.0,1.0
2001-04-12,19.3,19.88,18.9,19.0,1811600,19.3,19.88,18.9,19.0,1811600,0.0,1.0
2001-04-16,17.65,19.65,17.65,19.65,2213100,17.65,19.65,17.65,19.65,2213100,0.0,1.0
2001-04-17,16.99,17.8,15.9,16.52,4580200,16.99,17.8,15.9,16.52,4580200,0.0,1.0
2001-04-18,19.55,20.79,19.09,19.5,4227800,19.55,20.79,19.09,19.5,4227800,0.0,1.0
2001-04-19,20.95,20.99,19.38,19.45,3503400,20.95,20.99,19.38,19.45,3503400,0.0,1.0
2001-04-20,21.0,21.0,19.78,20.0,2348400,21.0,21.0,19.78,20.0,2348400,0.0,1.0
2001-04-23,19.43,20.55,18.68,20.55,1864900,19.43,20.55,18.68,20.55,1864900,0.0,1.0
2001-04-24,18.85,19.9,18.65,19.35,2254600,18.85,19.9,18.65,19.35,2254600,0.0,1.0
2001-04-25,19.51,19.57,18.82,19.0,1102500,19.51,19.57,18.82,19.0,1102500,0.0,1.0
2001-04-26,20.2,20.4,19.4,19.4,1450800,20.2,20.4,19.4,19.4,1450800,0.0,1.0
2001-04-27,20.28,20.88,19.88,20.2,1287400,20.28,20.88,19.88,20.2,1287400,0.0,1.0
2001-04-30,20.7,22.1,20.12,20.15,2294200,20.7,22.1,20.12,20.15,2294200,0.0,1.0
2001-05-01,22.12,22.5,20.52,20.92,2413500,22.12,22.5,20.52,20.92,2413500,0.0,1.0
2001-05-02,22.1,22.73,21.4,22.25,1534800,22.1,22.73,21.4,22.25,1534800,0.0,1.0
2001-05-03,21.0,22.1,20.6,22.1,1120600,21.0,22.1,20.6,22.1,1120600,0.0,1.0
2001-05-04,21.8,21.8,19.92,20.65,1283500,21.8,21.8,19.92,20.65,1283500,0.0,1.0
2001-05-07,21.74,21.98,21.37,21.69,1175800,21.74,21.98,21.37,21.69,1175800,0.0,1.0
2001-05-08,21.74,22.21,21.45,21.55,1513100,21.74,22.21,21.45,21.55,1513100,0.0,1.0
2001-05-09,21.45,22.0,21.07,21.51,1826400,21.45,22.0,21.07,21.51,1826400,0.0,1.0
2001-05-10,21.37,21.95,21.1,21.54,999500,21.37,21.95,21.1,21.54,999500,0.0,1.0
2001-05-11,20.77,21.31,20.62,21.3,1143900,20.77,21.31,20.62,21.3,1143900,0.0,1.0
2001-05-14,20.86,21.13,20.46,20.9,780800,20.86,21.13,20.46,20.9,780800,0.0,1.0
2001-05-15,20.8,21.8,20.5,21.8,1291400,20.8,21.8,20.5,21.8,1291400,0.0,1.0
2001-05-16,22.0,22.0,20.24,20.4,1180300,22.0,22.0,20.24,20.4,1180300,0.0,1.0
2001-05-17,21.95,22.74,21.6,21.9,1182500,21.95,22.74,21.6,21.9,1182500,0.0,1.0
2001-05-18,21.9,22.18,21.42,21.67,682800,21.9,22.18,21.42,21.67,682800,0.0,1.0
2001-05-21,23.1,23.8,21.8,22.26,1873500,23.1,23.8,21.8,22.26,1873500,0.0,1.0
2001-05-22,23.71,24.2,23.13,23.2,1555300,23.71,24.2,23.13,23.2,1555300,0.0,1.0
2001-05-23,22.63,23.82,22.56,23.6,1053300,22.63,23.82,22.56,23.6,1053300,0.0,1.0
2001-05-24,23.34,23.5,22.26,22.95,989800,23.34,23.5,22.26,22.95,989800,0.0,1.0
2001-05-25,23.6,23.7,23.2,23.4,942100,23.6,23.7,23.2,23.4,942100,0.0,1.0
2001-05-29,22.21,23.5,22.0,23.5,1113000,22.21,23.5,22.0,23.5,1113000,0.0,1.0
2001-05-30,21.45,22.22,21.34,22.21,1812900,21.45,22.22,21.34,22.21,1812900,0.0,1.0
2001-05-31,21.15,21.83,21.03,21.45,1430800,21.15,21.83,21.03,21.45,1430800,0.0,1.0
2001-06-01,21.49,21.74,21.29,21.4,815200,21.49,21.74,21.29,21.4,815200,0.0,1.0
2001-06-04,22.1,22.29,21.85,22.1,2772000,22.1,22.29,21.85,22.1,2772000,0.0,1.0
2001-06-05,23.46,23.7,22.1,22.1,2171600,23.46,23.7,22.1,22.1,2171600,0.0,1.0
2001-06-06,23.14,23.3,22.96,23.12,1649700,23.14,23.3,22.96,23.12,1649700,0.0,1.0
2001-06-07,24.07,24.54,23.16,23.25,1450000,24.07,24.54,23.16,23.25,1450000,0.0,1.0
2001-06-08,23.75,24.23,23.6,24.07,1390400,23.75,24.23,23.6,24.07,1390400,0.0,1.0
2001-06-11,23.13,23.75,22.55,23.75,1504300,23.13,23.75,22.55,23.75,1504300,0.0,1.0
2001-06-12,23.07,23.14,21.5,23.0,1787900,23.07,23.14,21.5,23.0,1787900,0.0,1.0
2001-06-13,22.59,23.34,22.51,22.95,606700,22.59,23.34,22.51,22.95,606700,0.0,1.0
2001-06-14,21.64,22.25,21.51,22.25,723500,21.64,22.25,21.51,22.25,723500,0.0,1.0
2001-06-15,21.85,22.62,21.35,21.5,1303900,21.85,22.62,21.35,21.5,1303900,0.0,1.0
2001-06-18,21.69,21.93,21.34,21.7,1132800,21.69,21.93,21.34,21.7,1132800,0.0,1.0
2001-06-19,21.38,22.18,21.17,21.7,2238500,21.38,22.18,21.17,21.7,2238500,0.0,1.0
2001-06-20,20.75,21.18,19.8,20.8,3069000,20.75,21.18,19.8,20.8,3069000,0.0,1.0
2001-06-21,20.15,20.7,20.0,20.7,2226400,20.15,20.7,20.0,20.7,2226400,0.0,1.0
2001-06-22,19.93,20.18,19.8,20.0,1815000,19.93,20.18,19.8,20.0,1815000,0.0,1.0
2001-06-25,19.76,20.22,19.63,19.9,683900,19.76,20.22,19.63,19.9,683900,0.0,1.0
2001-06-26,19.65,19.72,19.08,19.56,850000,19.65,19.72,19.08,19.56,850000,0.0,1.0
2001-06-27,18.82,19.17,18.3,18.6,1947200,18.82,19.17,18.3,18.6,1947200,0.0,1.0
2001-06-28,18.94,19.1,18.73,18.93,2184600,18.94,19.1,18.73,18.93,2184600,0.0,1.0
2001-06-29,18.63,19.17,18.2,18.8,2079400,18.63,19.17,18.2,18.8,2079400,0.0,1.0
2001-07-02,19.45,19.8,18.72,18.75,1698100,19.45,19.8,18.72,18.75,1698100,0.0,1.0
2001-07-03,18.62,19.01,18.34,19.0,1446800,18.62,19.01,18.34,19.0,1446800,0.0,1.0
2001-07-05,18.95,19.24,18.58,18.87,1439900,18.95,19.24,18.58,18.87,1439900,0.0,1.0
2001-07-06,18.06,18.75,17.82,18.75,718900,18.06,18.75,17.82,18.75,718900,0.0,1.0
2001-07-09,18.5,18.55,18.0,18.1,681900,18.5,18.55,18.0,18.1,681900,0.0,1.0
2001-07-10,17.49,18.82,17.26,18.58,1509200,17.49,18.82,17.26,18.58,1509200,0.0,1.0
2001-07-11,17.38,17.5,16.9,17.49,1081000,17.38,17.5,16.9,17.49,1081000,0.0,1.0
2001-07-12,18.37,18.45,17.6,17.63,1133500,18.37,18.45,17.6,17.63,1133500,0.0,1.0
2001-07-13,18.37,18.8,17.89,18.08,1107400,18.37,18.8,17.89,18.08,1107400,0.0,1.0
2001-07-16,18.3,18.55,17.95,18.45,921800,18.3,18.55,17.95,18.45,921800,0.0,1.0
2001-07-17,18.55,18.56,17.91,18.06,829700,18.55,18.56,17.91,18.06,829700,0.0,1.0
2001-07-18,20.5,21.05,18.55,18.55,4034400,20.5,21.05,18.55,18.55,4034400,0.0,1.0
2001-07-19,21.54,22.0,20.49,20.5,1766400,21.54,22.0,20.49,20.5,1766400,0.0,1.0
2001-07-20,21.37,21.54,20.8,21.53,876200,21.37,21.54,20.8,21.53,876200,0.0,1.0
2001-07-23,22.0,22.87,21.37,21.37,1230700,22.0,22.87,21.37,21.37,1230700,0.0,1.0
2001-07-24,21.41,22.19,21.16,21.57,863600,21.41,22.19,21.16,21.57,863600,0.0,1.0
2001-07-25,22.08,22.15,21.62,21.66,765600,22.08,22.15,21.62,21.66,765600,0.0,1.0
2001-07-26,22.35,22.49,22.1,22.1,957200,22.35,22.49,22.1,22.1,957200,0.0,1.0
2001-07-27,22.9,23.0,22.4,22.4,854300,22.9,23.0,22.4,22.4,854300,0.0,1.0
2001-07-30,22.68,22.9,22.26,22.9,670900,22.68,22.9,22.26,22.9,670900,0.0,1.0
2001-07-31,22.06,22.83,22.04,22.58,1124200,22.06,22.83,22.04,22.58,1124200,0.0,1.0
2001-08-01,22.8,23.52,22.53,23.1,1701900,22.8,23.52,22.53,23.1,1701900,0.0,1.0
2001-08-02,23.48,24.0,23.2,24.0,3159300,23.48,24.0,23.2,24.0,3159300,0.0,1.0
2001-08-03,23.03,23.54,22.92,23.5,1722900,23.03,23.54,22.92,23.5,1722900,0.0,1.0
2001-08-06,22.74,22.76,22.0,22.5,1461200,22.74,22.76,22.0,22.5,1461200,0.0,1.0
2001-08-07,23.48,23.48,22.49,22.49,1355500,23.48,23.48,22.49,22.49,1355500,0.0,1.0
2001-08-08,22.95,23.45,22.75,23.1,2030900,22.95,23.45,22.75,23.1,2030900,0.0,1.0
2001-08-09,22.35,23.0,22.29,22.3,1826600,22.35,23.0,22.29,22.3,1826600,0.0,1.0
2001-08-10,22.26,22.46,21.75,22.4,1411400,22.26,22.46,21.75,22.4,1411400,0.0,1.0
2001-08-13,22.96,23.15,22.27,22.27,1473000,22.96,23.15,22.27,22.27,1473000,0.0,1.0
2001-08-14,22.85,23.2,22.76,23.0,1036200,22.85,23.2,22.76,23.0,1036200,0.0,1.0
2001-08-15,23.0,23.18,22.83,22.98,1252600,23.0,23.18,22.83,22.98,1252600,0.0,1.0
2001-08-16,23.0,23.24,22.66,22.87,1068000,23.0,23.24,22.66,22.87,1068000,0.0,1.0
2001-08-17,22.71,22.91,22.49,22.9,994300,22.71,22.91,22.49,22.9,994300,0.0,1.0
2001-08-20,22.59,22.9,22.53,22.6,881400,22.59,22.9,22.53,22.6,881400,0.0,1.0
2001-08-21,22.6,22.75,22.45,22.59,1509000,22.6,22.75,22.45,22.59,1509000,0.0,1.0
2001-08-22,22.55,22.73,21.9,22.58,1646400,22.55,22.73,21.9,22.58,1646400,0.0,1.0
2001-08-23,22.03,22.25,20.75,20.75,3838300,22.03,22.25,20.75,20.75,3838300,0.0,1.0
2001-08-24,23.03,23.11,22.02,22.02,1141200,23.03,23.11,22.02,22.02,1141200,0.0,1.0
2001-08-27,23.38,23.49,22.63,22.75,815700,23.38,23.49,22.63,22.75,815700,0.0,1.0
2001-08-28,22.47,23.49,22.0,23.05,1432900,22.47,23.49,22.0,23.05,1432900,0.0,1.0
2001-08-29,22.5,22.75,22.3,22.57,961500,22.5,22.75,22.3,22.57,961500,0.0,1.0
2001-08-30,21.95,22.6,21.4,22.5,1628500,21.95,22.6,21.4,22.5,1628500,0.0,1.0
2001-08-31,21.98,22.0,21.6,21.97,1045600,21.98,22.0,21.6,21.97,1045600,0.0,1.0
2001-09-04,21.33,22.91,21.28,22.25,1016800,21.33,22.91,21.28,22.25,1016800,0.0,1.0
2001-09-05,21.05,21.47,20.9,21.15,1356700,21.05,21.47,20.9,21.15,1356700,0.0,1.0
2001-09-06,20.36,21.05,20.02,21.05,1112200,20.36,21.05,20.02,21.05,1112200,0.0,1.0
2001-09-07,20.04,20.59,19.8,20.11,1016200,20.04,20.59,19.8,20.11,1016200,0.0,1.0
2001-09-10,20.0,20.0,19.25,19.75,932600,20.0,20.0,19.25,19.75,932600,0.0,1.0
2001-09-17,18.75,19.25,18.05,18.75,1376200,18.75,19.25,18.05,18.75,1376200,0.0,1.0
2001-09-18,18.06,19.04,18.0,18.7,738300,18.06,19.04,18.0,18.7,738300,0.0,1.0
2001-09-19,16.92,18.0,15.2,18.0,2731600,16.92,18.0,15.2,18.0,2731600,0.0,1.0
2001-09-20,16.23,16.5,14.1,16.5,2804100,16.23,16.5,14.1,16.5,2804100,0.0,1.0
2001-09-21,15.7,16.07,14.9,16.07,1331000,15.7,16.07,14.9,16.07,1331000,0.0,1.0
2001-09-24,16.3,17.0,16.03,16.03,972400,16.3,17.0,16.03,16.03,972400,0.0,1.0
2001-09-25,16.1,16.82,15.95,16.45,1194800,16.1,16.82,15.95,16.45,1194800,0.0,1.0
2001-09-26,15.48,16.33,15.37,16.16,1268100,15.48,16.33,15.37,16.16,1268100,0.0,1.0
2001-09-27,15.5,15.53,14.77,15.45,1755700,15.5,15.53,14.77,15.45,1755700,0.0,1.0
2001-09-28,16.65,16.66,15.49,15.5,1428200,16.65,16.66,15.49,15.5,1428200,0.0,1.0
2001-10-01,16.12,16.56,16.09,16.25,925800,16.12,16.56,16.09,16.25,925800,0.0,1.0
2001-10-02,16.42,16.95,16.18,16.22,728400,16.42,16.95,16.18,16.22,728400,0.0,1.0
2001-10-03,17.87,18.0,16.2,18.0,2740200,17.87,18.0,16.2,18.0,2740200,0.0,1.0
2001-10-04,17.5,18.25,16.9,18.25,2364900,17.5,18.25,16.9,18.25,2364900,0.0,1.0
2001-10-05,16.86,17.39,16.5,17.39,1504800,16.86,17.39,16.5,17.39,1504800,0.0,1.0
2001-10-08,16.99,17.89,16.6,17.89,1223000,16.99,17.89,16.6,17.89,1223000,0.0,1.0
2001-10-09,17.21,17.49,16.8,17.49,1583600,17.21,17.49,16.8,17.49,1583600,0.0,1.0
2001-10-10,18.75,18.82,17.35,17.46,2178500,18.75,18.82,17.35,17.46,2178500,0.0,1.0
2001-10-11,19.25,20.2,19.0,19.0,2094300,19.25,20.2,19.0,19.0,2094300,0.0,1.0
2001-10-12,19.17,19.97,18.26,19.28,930500,19.17,19.97,18.26,19.28,930500,0.0,1.0
2001-10-15,19.37,19.7,18.55,18.78,978400,19.37,19.7,18.55,18.78,978400,0.0,1.0
2001-10-16,18.6,19.73,18.45,19.25,1609500,18.6,19.73,18.45,19.25,1609500,0.0,1.0
2001-10-17,20.0,21.4,19.9,21.25,4011600,20.0,21.4,19.9,21.25,4011600,0.0,1.0
2001-10-18,20.9,20.95,19.82,20.0,2239600,20.9,20.95,19.82,20.0,2239600,0.0,1.0
2001-10-19,20.92,21.19,20.71,20.72,2133000,20.92,21.19,20.71,20.72,2133000,0.0,1.0
2001-10-22,21.5,21.7,20.48,20.92,1195700,21.5,21.7,20.48,20.92,1195700,0.0,1.0
2001-10-23,21.25,21.74,21.13,21.55,1697200,21.25,21.74,21.13,21.55,1697200,0.0,1.0
2001-10-24,21.75,21.98,21.21,21.98,1404300,21.75,21.98,21.21,21.98,1404300,0.0,1.0
2001-10-25,22.0,22.0,21.23,21.6,1444900,22.0,22.0,21.23,21.6,1444900,0.0,1.0
2001-10-26,21.98,22.1,21.65,21.76,1184600,21.98,22.1,21.65,21.76,1184600,0.0,1.0
2001-10-29,21.6,22.16,21.56,21.9,1367800,21.6,22.16,21.56,21.9,1367800,0.0,1.0
2001-10-30,21.12,21.6,20.61,21.6,905600,21.12,21.6,20.61,21.6,905600,0.0,1.0
2001-10-31,21.14,22.2,20.83,21.37,924600,21.14,22.2,20.83,21.37,924600,0.0,1.0
2001-11-01,22.6,22.65,21.05,21.05,1604800,22.6,22.65,21.05,21.05,1604800,0.0,1.0
2001-11-02,23.63,23.89,22.0,22.25,2501000,23.63,23.89,22.0,22.25,2501000,0.0,1.0
2001-11-05,24.04,24.44,23.44,23.44,2931800,24.04,24.44,23.44,23.44,2931800,0.0,1.0
2001-11-06,24.65,24.75,23.84,24.0,2861600,24.65,24.75,23.84,24.0,2861600,0.0,1.0
2001-11-07,24.5,24.69,24.1,24.69,1396600,24.5,24.69,24.1,24.69,1396600,0.0,1.0
2001-11-08,23.9,24.94,23.8,24.5,1459900,23.9,24.94,23.8,24.5,1459900,0.0,1.0
2001-11-09,24.38,24.9,23.55,23.71,1271800,24.38,24.9,23.55,23.71,1271800,0.0,1.0
2001-11-12,24.55,24.71,23.25,23.55,2116900,24.55,24.71,23.25,23.55,2116900,0.0,1.0
2001-11-13,23.05,24.86,22.5,24.8,3204300,23.05,24.86,22.5,24.8,3204300,0.0,1.0
2001-11-14,23.2,24.0,22.88,23.05,1701600,23.2,24.0,22.88,23.05,1701600,0.0,1.0
2001-11-15,23.1,23.42,22.91,23.3,1472500,23.1,23.42,22.91,23.3,1472500,0.0,1.0
2001-11-16,23.61,23.95,23.35,23.75,987700,23.61,23.95,23.35,23.75,987700,0.0,1.0
2001-11-19,24.0,24.05,23.61,23.61,1239200,24.0,24.05,23.61,23.61,1239200,0.0,1.0
2001-11-20,23.35,24.17,23.31,24.08,683800,23.35,24.17,23.31,24.08,683800,0.0,1.0
2001-11-21,23.03,23.32,22.65,23.32,1046600,23.03,23.32,22.65,23.32,1046600,0.0,1.0
2001-11-23,23.09,23.18,22.87,23.18,316800,23.09,23.18,22.87,23.18,316800,0.0,1.0
2001-11-26,23.73,23.73,23.15,23.45,1212000,23.73,23.73,23.15,23.45,1212000,0.0,1.0
2001-11-27,23.6,23.91,22.97,23.73,1408300,23.6,23.91,22.97,23.73,1408300,0.0,1.0
2001-11-28,23.55,24.1,23.26,24.1,1147100,23.55,24.1,23.26,24.1,1147100,0.0,1.0
2001-11-29,24.25,24.39,23.37,23.55,1291400,24.25,24.39,23.37,23.55,1291400,0.0,1.0
2001-11-30,23.85,24.27,23.7,24.2,1512000,23.85,24.27,23.7,24.2,1512000,0.0,1.0
2001-12-03,23.55,23.98,23.4,23.98,1553000,23.55,23.98,23.4,23.98,1553000,0.0,1.0
2001-12-04,22.0,22.55,21.6,21.95,4359400,22.0,22.55,21.6,21.95,4359400,0.0,1.0
2001-12-05,22.55,22.78,21.94,22.1,2377300,22.55,22.78,21.94,22.1,2377300,0.0,1.0
2001-12-06,22.81,23.09,22.17,23.09,1083500,22.81,23.09,22.17,23.09,1083500,0.0,1.0
2001-12-07,23.0,23.16,22.58,23.16,1522500,23.0,23.16,22.58,23.16,1522500,0.0,1.0
2001-12-10,22.66,23.36,22.61,22.95,974200,22.66,23.36,22.61,22.95,974200,0.0,1.0
2001-12-11,23.15,23.51,22.79,22.91,1832400,23.15,23.51,22.79,22.91,1832400,0.0,1.0
2001-12-12,23.18,23.9,22.8,23.9,1194900,23.18,23.9,22.8,23.9,1194900,0.0,1.0
2001-12-13,22.8,23.27,22.3,23.0,1818900,22.8,23.27,22.3,23.0,1818900,0.0,1.0
2001-12-14,22.32,23.0,21.84,22.99,1701200,22.32,23.0,21.84,22.99,1701200,0.0,1.0
2001-12-17,23.27,23.61,22.5,22.58,1501200,23.27,23.61,22.5,22.58,1501200,0.0,1.0
2001-12-18,23.94,23.95,23.31,23.8,1364100,23.94,23.95,23.31,23.8,1364100,0.0,1.0
2001-12-19,23.09,23.86,22.73,23.74,1015100,23.09,23.86,22.73,23.74,1015100,0.0,1.0
2001-12-20,23.1,23.75,22.9,23.05,1074000,23.1,23.75,22.9,23.05,1074000,0.0,1.0
2001-12-21,22.87,23.56,22.87,23.11,1262100,22.87,23.56,22.87,23.11,1262100,0.0,1.0
2001-12-24,22.65,22.98,22.57,22.85,291100,22.65,22.98,22.57,22.85,291100,0.0,1.0
2001-12-26,22.6,22.8,22.51,22.74,879000,22.6,22.8,22.51,22.74,879000,0.0,1.0
2001-12-27,22.16,22.76,22.16,22.6,713900,22.16,22.76,22.16,22.6,713900,0.0,1.0
2001-12-28,22.4,22.55,22.15,22.38,998100,22.4,22.55,22.15,22.38,998100,0.0,1.0
2001-12-31,21.92,22.45,21.81,22.4,1460100,21.92,22.45,21.81,22.4,1460100,0.0,1.0
2002-01-02,21.4,22.1,21.05,22.0,2196800,21.4,22.1,21.05,22.0,2196800,0.0,1.0
2002-01-03,22.15,22.28,21.38,22.28,2457400,22.15,22.28,21.38,22.28,2457400,0.0,1.0
2002-01-04,22.0,22.46,21.91,22.46,1059700,22.0,22.46,21.91,22.46,1059700,0.0,1.0
2002-01-07,21.69,22.35,21.55,22.15,1655100,21.69,22.35,21.55,22.15,1655100,0.0,1.0
2002-01-08,21.58,21.99,21.15,21.75,675600,21.58,21.99,21.15,21.75,675600,0.0,1.0
2002-01-09,21.6,22.25,21.4,21.96,1287900,21.6,22.25,21.4,21.96,1287900,0.0,1.0
2002-01-10,22.25,22.5,21.94,22.0,1629500,22.25,22.5,21.94,22.0,1629500,0.0,1.0
2002-01-11,21.87,22.65,21.85,22.65,758600,21.87,22.65,21.85,22.65,758600,0.0,1.0
2002-01-14,21.3,21.98,21.0,21.75,798600,21.3,21.98,21.0,21.75,798600,0.0,1.0
2002-01-15,21.5,21.68,21.16,21.3,805200,21.5,21.68,21.16,21.3,805200,0.0,1.0
2002-01-16,20.9,21.6,20.82,21.5,1140900,20.9,21.6,20.82,21.5,1140900,0.0,1.0
2002-01-17,21.32,21.39,20.58,21.0,1418400,21.32,21.39,20.58,21.0,1418400,0.0,1.0
2002-01-18,20.91,21.25,20.72,21.25,1056000,20.91,21.25,20.72,21.25,1056000,0.0,1.0
2002-01-22,21.1,21.4,21.0,21.0,1942500,21.1,21.4,21.0,21.0,1942500,0.0,1.0
2002-01-23,22.19,22.7,21.9,22.7,2226800,22.19,22.7,21.9,22.7,2226800,0.0,1.0
2002-01-24,22.51,22.93,22.28,22.29,1001200,22.51,22.93,22.28,22.29,1001200,0.0,1.0
2002-01-25,22.7,23.32,22.54,22.6,1366600,22.7,23.32,22.54,22.6,1366600,0.0,1.0
2002-01-28,23.38,23.46,22.6,23.46,1033200,23.38,23.46,22.6,23.46,1033200,0.0,1.0
2002-01-29,24.0,24.3,23.44,23.44,2593000,24.0,24.3,23.44,23.44,2593000,0.0,1.0
2002-01-30,23.94,23.98,23.35,23.85,1213800,23.94,23.98,23.35,23.85,1213800,0.0,1.0
2002-01-31,23.7,24.34,23.7,23.95,1374200,23.7,24.34,23.7,23.95,1374200,0.0,1.0
2002-02-01,24.12,24.39,23.92,24.39,1160600,24.12,24.39,23.92,24.39,1160600,0.0,1.0
2002-02-04,23.58,24.34,23.51,24.12,1497500,23.58,24.34,23.51,24.12,1497500,0.0,1.0
2002-02-05,23.68,23.99,23.31,23.52,1165000,23.68,23.99,23.31,23.52,1165000,0.0,1.0
2002-02-06,23.55,23.95,23.35,23.71,1307800,23.55,23.95,23.35,23.71,1307800,0.0,1.0
2002-02-07,22.81,23.55,22.45,23.3,1586600,22.81,23.55,22.45,23.3,1586600,0.0,1.0
2002-02-08,23.09,23.33,22.75,22.81,1019900,23.09,23.33,22.75,22.81,1019900,0.0,1.0
2002-02-11,23.41,23.48,22.77,22.77,1434700,23.41,23.48,22.77,22.77,1434700,0.0,1.0
2002-02-12,22.95,23.29,22.92,23.02,1043400,22.95,23.29,22.92,23.02,1043400,0.0,1.0
2002-02-13,23.18,23.29,22.92,23.1,1289500,23.18,23.29,22.92,23.1,1289500,0.0,1.0
2002-02-14,22.9,23.5,22.85,23.0,1017700,22.9,23.5,22.85,23.0,1017700,0.0,1.0
2002-02-15,22.26,23.2,22.14,23.2,1485900,22.26,23.2,22.14,23.2,1485900,0.0,1.0
2002-02-19,21.41,22.26,21.15,22.26,1263300,21.41,22.26,21.15,22.26,1263300,0.0,1.0
2002-02-20,21.58,21.6,21.12,21.6,1708200,21.58,21.6,21.12,21.6,1708200,0.0,1.0
2002-02-21,20.77,21.24,20.5,21.12,1157000,20.77,21.24,20.5,21.12,1157000,0.0,1.0
2002-02-22,20.82,21.07,20.51,20.75,979500,20.82,21.07,20.51,20.75,979500,0.0,1.0
2002-02-25,20.99,21.15,20.57,20.57,1320900,20.99,21.15,20.57,20.57,1320900,0.0,1.0
2002-02-26,21.0,21.37,20.7,20.99,594200,21.0,21.37,20.7,20.99,594200,0.0,1.0
2002-02-27,21.38,21.9,21.25,21.35,975100,21.38,21.9,21.25,21.35,975100,0.0,1.0
2002-02-28,21.15,21.58,21.06,21.55,741600,21.15,21.58,21.06,21.55,741600,0.0,1.0
2002-03-01,21.97,22.15,21.15,21.2,940300,21.97,22.15,21.15,21.2,940300,0.0,1.0
2002-03-04,22.5,22.7,21.92,22.12,2365300,22.5,22.7,21.92,22.12,2365300,0.0,1.0
2002-03-05,22.27,22.6,22.0,22.48,1578800,22.27,22.6,22.0,22.48,1578800,0.0,1.0
2002-03-06,22.4,22.76,21.7,22.26,1593200,22.4,22.76,21.7,22.26,1593200,0.0,1.0
2002-03-07,22.75,23.1,22.53,22.65,1854400,22.75,23.1,22.53,22.65,1854400,0.0,1.0
2002-03-08,23.91,24.04,23.2,23.25,2532700,23.91,24.04,23.2,23.25,2532700,0.0,1.0
2002-03-11,23.83,24.19,23.52,23.92,1804700,23.83,24.19,23.52,23.92,1804700,0.0,1.0
2002-03-12,23.19,23.48,22.95,23.48,1038100,23.19,23.48,22.95,23.48,1038100,0.0,1.0
2002-03-13,23.01,23.44,22.96,23.44,584900,23.01,23.44,22.96,23.44,584900,0.0,1.0
2002-03-14,22.94,23.38,22.56,23.38,508400,22.94,23.38,22.56,23.38,508400,0.0,1.0
2002-03-15,22.56,22.93,22.0,22.88,1093300,22.56,22.93,22.0,22.88,1093300,0.0,1.0
2002-03-18,23.05,23.12,22.34,22.36,1147100,23.05,23.12,22.34,22.36,1147100,0.0,1.0
2002-03-19,22.98,23.25,22.82,23.05,1166700,22.98,23.25,22.82,23.05,1166700,0.0,1.0
2002-03-20,22.39,22.98,22.1,22.98,937800,22.39,22.98,22.1,22.98,937800,0.0,1.0
2002-03-21,22.56,22.61,21.8,22.61,840700,22.56,22.61,21.8,22.61,840700,0.0,1.0
2002-03-22,22.43,22.65,22.3,22.65,330600,22.43,22.65,22.3,22.65,330600,0.0,1.0
2002-03-25,21.96,22.48,21.81,22.18,460300,21.96,22.48,21.81,22.18,460300,0.0,1.0
2002-03-26,21.77,22.14,21.5,21.85,611100,21.77,22.14,21.5,21.85,611100,0.0,1.0
2002-03-27,22.25,22.34,21.7,22.34,899800,22.25,22.34,21.7,22.34,899800,0.0,1.0
2002-03-28,22.61,22.82,21.5,22.18,614800,22.61,22.82,21.5,22.18,614800,0.0,1.0
2002-04-01,22.41,22.65,22.33,22.65,1392700,22.41,22.65,22.33,22.65,1392700,0.0,1.0
2002-04-02,21.67,22.15,21.5,22.0,908900,21.67,22.15,21.5,22.0,908900,0.0,1.0
2002-04-03,20.4,21.56,20.08,21.56,2289800,20.4,21.56,20.08,21.56,2289800,0.0,1.0
2002-04-04,20.13,20.48,19.77,20.0,1222800,20.13,20.48,19.77,20.0,1222800,0.0,1.0
2002-04-05,20.45,20.63,20.34,20.45,1513400,20.45,20.63,20.34,20.45,1513400,0.0,1.0
2002-04-08,20.61,20.89,19.86,20.0,1079400,20.61,20.89,19.86,20.0,1079400,0.0,1.0
2002-04-09,20.18,20.99,20.14,20.9,905600,20.18,20.99,20.14,20.9,905600,0.0,1.0
2002-04-10,20.45,20.6,20.12,20.35,1646300,20.45,20.6,20.12,20.35,1646300,0.0,1.0
2002-04-11,19.77,20.45,19.5,20.45,853700,19.77,20.45,19.5,20.45,853700,0.0,1.0
2002-04-12,20.26,20.32,19.86,20.0,1058700,20.26,20.32,19.86,20.0,1058700,0.0,1.0
2002-04-15,21.81,21.95,20.8,21.0,1925900,21.81,21.95,20.8,21.0,1925900,0.0,1.0
2002-04-16,22.72,23.0,22.25,22.5,1666600,22.72,23.0,22.25,22.5,1666600,0.0,1.0
2002-04-17,22.45,23.0,21.52,22.0,2904700,22.45,23.0,21.52,22.0,2904700,0.0,1.0
2002-04-18,22.3,22.97,22.11,22.65,1138400,22.3,22.97,22.11,22.65,1138400,0.0,1.0
2002-04-19,22.07,22.6,21.92,22.38,618700,22.07,22.6,21.92,22.38,618700,0.0,1.0
2002-04-22,21.79,22.05,21.59,22.0,605600,21.79,22.05,21.59,22.0,605600,0.0,1.0
2002-04-23,21.23,21.79,21.23,21.75,839200,21.23,21.79,21.23,21.75,839200,0.0,1.0
2002-04-24,21.07,22.09,21.05,21.43,796000,21.07,22.09,21.05,21.43,796000,0.0,1.0
2002-04-25,21.47,21.6,20.6,20.66,1354500,21.47,21.6,20.6,20.66,1354500,0.0,1.0
2002-04-26,20.11,21.67,19.98,21.67,1292900,20.11,21.67,19.98,21.67,1292900,0.0,1.0
2002-04-29,20.16,20.64,20.0,20.2,809200,20.16,20.64,20.0,20.2,809200,0.0,1.0
2002-04-30,20.48,20.58,20.1,20.1,910600,20.48,20.58,20.1,20.1,910600,0.0,1.0
2002-05-01,20.01,20.48,19.75,20.42,1460200,20.01,20.48,19.75,20.42,1460200,0.0,1.0
2002-05-02,19.7,20.2,19.59,20.01,1009000,19.7,20.2,19.59,20.01,1009000,0.0,1.0
2002-05-03,19.21,19.7,18.98,19.7,1045200,19.21,19.7,18.98,19.7,1045200,0.0,1.0
2002-05-06,19.42,20.3,19.4,19.4,2108800,19.42,20.3,19.4,19.4,2108800,0.0,1.0
2002-05-07,18.92,19.6,18.88,19.58,1101700,18.92,19.6,18.88,19.58,1101700,0.0,1.0
2002-05-08,21.21,21.31,19.88,19.9,1939300,21.21,21.31,19.88,19.9,1939300,0.0,1.0
2002-05-09,20.02,21.6,20.01,21.3,2329400,20.02,21.6,20.01,21.3,2329400,0.0,1.0
2002-05-10,19.7,20.3,19.55,20.25,1310900,19.7,20.3,19.55,20.25,1310900,0.0,1.0
2002-05-13,19.72,19.95,19.39,19.6,1474000,19.72,19.95,19.39,19.6,1474000,0.0,1.0
2002-05-14,20.86,20.99,20.46,20.7,1871400,20.86,20.99,20.46,20.7,1871400,0.0,1.0
2002-05-15,20.6,20.99,20.13,20.5,733600,20.6,20.99,20.13,20.5,733600,0.0,1.0
2002-05-16,20.66,20.8,20.39,20.8,817600,20.66,20.8,20.39,20.8,817600,0.0,1.0
2002-05-17,20.55,21.0,20.34,20.72,777900,20.55,21.0,20.34,20.72,777900,0.0,1.0
2002-05-20,20.12,20.6,19.9,20.35,567300,20.12,20.6,19.9,20.35,567300,0.0,1.0
2002-05-21,19.96,20.35,19.71,20.2,1176400,19.96,20.35,19.71,20.2,1176400,0.0,1.0
2002-05-22,19.85,20.0,19.65,19.96,668500,19.85,20.0,19.65,19.96,668500,0.0,1.0
2002-05-23,20.0,20.0,19.35,19.62,666800,20.0,20.0,19.35,19.62,666800,0.0,1.0
2002-05-24,19.72,20.0,19.45,19.9,471000,19.72,20.0,19.45,19.9,471000,0.0,1.0
2002-05-28,19.11,19.84,19.0,19.6,904400,19.11,19.84,19.0,19.6,904400,0.0,1.0
2002-05-29,18.59,19.1,18.58,19.1,644700,18.59,19.1,18.58,19.1,644700,0.0,1.0
2002-05-30,18.9,18.99,17.75,18.25,1480300,18.9,18.99,17.75,18.25,1480300,0.0,1.0
2002-05-31,19.26,19.62,19.0,19.25,1373100,19.26,19.62,19.0,19.25,1373100,0.0,1.0
2002-06-03,18.05,19.05,18.02,19.05,1287100,18.05,19.05,18.02,19.05,1287100,0.0,1.0
2002-06-04,18.08,18.08,17.2,18.0,1483000,18.08,18.08,17.2,18.0,1483000,0.0,1.0
2002-06-05,17.45,18.08,17.05,18.08,2240700,17.45,18.08,17.05,18.08,2240700,0.0,1.0
2002-06-06,16.91,17.31,16.58,17.3,1599900,16.91,17.31,16.58,17.3,1599900,0.0,1.0
2002-06-07,17.19,17.26,16.24,16.69,1719200,17.19,17.26,16.24,16.69,1719200,0.0,1.0
2002-06-10,16.93,17.19,16.6,17.19,866000,16.93,17.19,16.6,17.19,866000,0.0,1.0
2002-06-11,16.21,17.19,16.12,17.18,1428800,16.21,17.19,16.12,17.18,1428800,0.0,1.0
2002-06-12,16.71,16.71,15.85,15.94,1596000,16.71,16.71,15.85,15.94,1596000,0.0,1.0
2002-06-13,16.34,16.77,16.2,16.65,1275600,16.34,16.77,16.2,16.65,1275600,0.0,1.0
2002-06-14,16.45,16.49,15.55,16.2,1148300,16.45,16.49,15.55,16.2,1148300,0.0,1.0
2002-06-17,16.99,17.02,16.45,16.45,768000,16.99,17.02,16.45,16.45,768000,0.0,1.0
2002-06-18,16.91,17.23,16.8,17.0,628200,16.91,17.23,16.8,17.0,628200,0.0,1.0
2002-06-19,16.38,16.72,16.34,16.62,780500,16.38,16.72,16.34,16.62,780500,0.0,1.0
2002-06-20,16.31,16.81,16.18,16.39,921500,16.31,16.81,16.18,16.39,921500,0.0,1.0
2002-06-21,15.73,16.4,15.5,16.1,990400,15.73,16.4,15.5,16.1,990400,0.0,1.0
2002-06-24,16.15,16.15,15.29,15.6,1397300,16.15,16.15,15.29,15.6,1397300,0.0,1.0
2002-06-25,15.52,16.3,15.32,16.12,1050100,15.52,16.3,15.32,16.12,1050100,0.0,1.0
2002-06-26,14.7,15.1,14.55,15.1,2275500,14.7,15.1,14.55,15.1,2275500,0.0,1.0
2002-06-27,15.01,15.1,14.43,14.7,2384200,15.01,15.1,14.43,14.7,2384200,0.0,1.0
2002-06-28,16.12,16.24,15.2,15.25,1672900,16.12,16.24,15.2,15.25,1672900,0.0,1.0
2002-07-01,15.26,16.12,15.2,16.12,2713900,15.26,16.12,15.2,16.12,2713900,0.0,1.0
2002-07-02,15.1,15.44,15.01,15.22,1446300,15.1,15.44,15.01,15.22,1446300,0.0,1.0
2002-07-03,15.0,15.42,14.96,15.01,1456700,15.0,15.42,14.96,15.01,1456700,0.0,1.0
2002-07-05,15.86,15.99,14.95,14.95,370500,15.86,15.99,14.95,14.95,370500,0.0,1.0
2002-07-08,15.3,15.72,15.02,15.3,1220300,15.3,15.72,15.02,15.3,1220300,0.0,1.0
2002-07-09,14.4,15.12,14.4,15.05,1251900,14.4,15.12,14.4,15.05,1251900,0.0,1.0
2002-07-10,14.35,14.85,14.32,14.7,1011700,14.35,14.85,14.32,14.7,1011700,0.0,1.0
2002-07-11,14.4,14.5,13.79,14.15,868500,14.4,14.5,13.79,14.15,868500,0.0,1.0
2002-07-12,14.26,14.98,14.08,14.39,853800,14.26,14.98,14.08,14.39,853800,0.0,1.0
2002-07-15,14.5,14.5,13.87,14.15,817800,14.5,14.5,13.87,14.15,817800,0.0,1.0
2002-07-16,15.5,15.5,14.28,14.28,1120400,15.5,15.5,14.28,14.28,1120400,0.0,1.0
2002-07-17,16.0,16.0,15.35,15.95,1676700,16.0,16.0,15.35,15.95,1676700,0.0,1.0
2002-07-18,15.0,16.01,14.96,15.99,1142200,15.0,16.01,14.96,15.99,1142200,0.0,1.0
2002-07-19,15.0,15.23,14.65,14.75,1168300,15.0,15.23,14.65,14.75,1168300,0.0,1.0
2002-07-22,14.51,15.25,14.1,14.8,1064000,14.51,15.25,14.1,14.8,1064000,0.0,1.0
2002-07-23,13.45,14.48,13.3,14.4,1432200,13.45,14.48,13.3,14.4,1432200,0.0,1.0
2002-07-24,11.0,11.9,10.1,10.1,6556100,11.0,11.9,10.1,10.1,6556100,0.0,1.0
2002-07-25,11.18,11.39,10.8,11.0,4122800,11.18,11.39,10.8,11.0,4122800,0.0,1.0
2002-07-26,11.28,11.77,10.84,11.38,1496200,11.28,11.77,10.84,11.38,1496200,0.0,1.0
2002-07-29,12.0,12.07,11.28,11.28,1118000,12.0,12.07,11.28,11.28,1118000,0.0,1.0
2002-07-30,12.79,12.8,11.85,12.0,2177200,12.79,12.8,11.85,12.0,2177200,0.0,1.0
2002-07-31,12.45,12.85,12.4,12.85,2528300,12.45,12.85,12.4,12.85,2528300,0.0,1.0
2002-08-01,12.0,12.19,11.5,12.05,2139400,12.0,12.19,11.5,12.05,2139400,0.0,1.0
2002-08-02,11.97,12.21,11.85,12.1,2079000,11.97,12.21,11.85,12.1,2079000,0.0,1.0
2002-08-05,11.06,12.02,11.0,11.97,1442900,11.06,12.02,11.0,11.97,1442900,0.0,1.0
2002-08-06,11.75,11.8,11.19,11.2,1779900,11.75,11.8,11.19,11.2,1779900,0.0,1.0
2002-08-07,11.9,12.4,11.7,12.0,1570800,11.9,12.4,11.7,12.0,1570800,0.0,1.0
2002-08-08,12.5,12.56,11.75,11.9,1528700,12.5,12.56,11.75,11.9,1528700,0.0,1.0
2002-08-09,12.82,13.0,12.28,12.4,1296000,12.82,13.0,12.28,12.4,1296000,0.0,1.0
2002-08-12,13.05,13.06,12.55,12.83,1285500,13.05,13.06,12.55,12.83,1285500,0.0,1.0
2002-08-13,12.7,13.05,12.55,13.0,1491100,12.7,13.05,12.55,13.0,1491100,0.0,1.0
2002-08-14,13.19,13.3,12.5,12.7,1288400,13.19,13.3,12.5,12.7,1288400,0.0,1.0
2002-08-15,13.72,13.79,13.24,13.36,1646400,13.72,13.79,13.24,13.36,1646400,0.0,1.0
2002-08-16,14.27,14.31,13.5,13.62,1544600,14.27,14.31,13.5,13.62,1544600,0.0,1.0
2002-08-19,15.58,15.58,14.9,15.15,2069000,15.58,15.58,14.9,15.15,2069000,0.0,1.0
2002-08-20,14.52,15.58,14.37,15.58,2930100,14.52,15.58,14.37,15.58,2930100,0.0,1.0
2002-08-21,14.75,14.98,14.5,14.62,1180300,14.75,14.98,14.5,14.62,1180300,0.0,1.0
2002-08-22,15.02,15.22,14.73,14.8,1358600,15.02,15.22,14.73,14.8,1358600,0.0,1.0
2002-08-23,14.75,15.03,14.67,15.02,759700,14.75,15.03,14.67,15.02,759700,0.0,1.0
2002-08-26,14.9,15.0,14.6,14.72,647700,14.9,15.0,14.6,14.72,647700,0.0,1.0
2002-08-27,13.91,15.0,13.84,14.92,1215500,13.91,15.0,13.84,14.92,1215500,0.0,1.0
2002-08-28,13.38,13.95,13.32,13.91,871600,13.38,13.95,13.32,13.91,871600,0.0,1.0
2002-08-29,13.59,13.73,12.88,13.28,2532000,13.59,13.73,12.88,13.28,2532000,0.0,1.0
2002-08-30,13.47,13.68,13.26,13.59,548000,13.47,13.68,13.26,13.59,548000,0.0,1.0
2002-09-03,12.65,13.1,12.6,13.1,795500,12.65,13.1,12.6,13.1,795500,0.0,1.0
2002-09-04,12.85,12.9,12.48,12.63,1406000,12.85,12.9,12.48,12.63,1406000,0.0,1.0
2002-09-05,12.35,12.77,12.26,12.75,731800,12.35,12.77,12.26,12.75,731800,0.0,1.0
2002-09-06,13.11,13.2,12.4,12.54,1327900,13.11,13.2,12.4,12.54,1327900,0.0,1.0
2002-09-09,13.24,13.48,12.95,13.1,1258000,13.24,13.48,12.95,13.1,1258000,0.0,1.0
2002-09-10,14.0,14.0,13.24,13.24,765700,14.0,14.0,13.24,13.24,765700,0.0,1.0
2002-09-11,14.14,14.47,14.12,14.43,588300,14.14,14.47,14.12,14.43,588300,0.0,1.0
2002-09-12,13.63,13.86,13.4,13.86,502700,13.63,13.86,13.4,13.86,502700,0.0,1.0
2002-09-13,13.58,13.71,13.11,13.53,1062700,13.58,13.71,13.11,13.53,1062700,0.0,1.0
2002-09-16,13.24,13.55,13.13,13.55,554800,13.24,13.55,13.13,13.55,554800,0.0,1.0
2002-09-17,12.55,13.6,12.42,13.6,1193900,12.55,13.6,12.42,13.6,1193900,0.0,1.0
2002-09-18,12.1,12.52,12.02,12.52,1122500,12.1,12.52,12.02,12.52,1122500,0.0,1.0
2002-09-19,11.96,12.07,11.71,12.07,1075600,11.96,12.07,11.71,12.07,1075600,0.0,1.0
2002-09-20,11.84,12.21,11.74,12.21,1019400,11.84,12.21,11.74,12.21,1019400,0.0,1.0
2002-09-23,11.66,11.81,11.36,11.8,1603700,11.66,11.81,11.36,11.8,1603700,0.0,1.0
2002-09-24,11.39,11.66,11.0,11.66,635700,11.39,11.66,11.0,11.66,635700,0.0,1.0
2002-09-25,10.9,11.4,10.87,11.29,2003400,10.9,11.4,10.87,11.29,2003400,0.0,1.0
2002-09-26,10.96,11.1,10.8,10.94,942100,10.96,11.1,10.8,10.94,942100,0.0,1.0
2002-09-27,10.45,11.05,10.25,10.72,859900,10.45,11.05,10.25,10.72,859900,0.0,1.0
2002-09-30,10.17,10.45,9.99,10.45,1042400,10.17,10.45,9.99,10.45,1042400,0.0,1.0
2002-10-01,10.57,10.57,9.8,10.25,896400,10.57,10.57,9.8,10.25,896400,0.0,1.0
2002-10-02,10.07,10.6,10.01,10.6,1103200,10.07,10.6,10.01,10.6,1103200,0.0,1.0
2002-10-03,9.8,10.2,9.52,10.0,1234300,9.8,10.2,9.52,10.0,1234300,0.0,1.0
2002-10-04,9.42,9.98,9.22,9.98,954100,9.42,9.98,9.22,9.98,954100,0.0,1.0
2002-10-07,9.0,9.51,8.75,9.38,1102600,9.0,9.51,8.75,9.38,1102600,0.0,1.0
2002-10-08,9.08,9.35,8.65,9.06,643000,9.08,9.35,8.65,9.06,643000,0.0,1.0
2002-10-09,8.95,9.2,8.85,9.0,617100,8.95,9.2,8.85,9.0,617100,0.0,1.0
2002-10-10,9.41,9.66,8.7,8.99,974300,9.41,9.66,8.7,8.99,974300,0.0,1.0
2002-10-11,10.8,11.0,10.11,10.25,1769500,10.8,11.0,10.11,10.25,1769500,0.0,1.0
2002-10-14,11.42,11.6,10.62,10.73,1732400,11.42,11.6,10.62,10.73,1732400,0.0,1.0
2002-10-15,11.69,12.1,11.49,12.0,1563900,11.69,12.1,11.49,12.0,1563900,0.0,1.0
2002-10-16,10.82,11.2,10.04,10.78,2294000,10.82,11.2,10.04,10.78,2294000,0.0,1.0
2002-10-17,10.6,12.0,10.25,11.48,2146400,10.6,12.0,10.25,11.48,2146400,0.0,1.0
2002-10-18,10.3,10.85,10.25,10.58,1315500,10.3,10.85,10.25,10.58,1315500,0.0,1.0
2002-10-21,11.4,11.48,10.22,10.3,1639500,11.4,11.48,10.22,10.3,1639500,0.0,1.0
2002-10-22,10.91,11.14,10.73,11.0,1134600,10.91,11.14,10.73,11.0,1134600,0.0,1.0
2002-10-23,11.35,11.39,10.8,10.85,1832000,11.35,11.39,10.8,10.85,1832000,0.0,1.0
2002-10-24,11.04,11.74,10.81,11.5,1549900,11.04,11.74,10.81,11.5,1549900,0.0,1.0
2002-10-25,11.15,11.25,10.96,11.04,1291000,11.15,11.25,10.96,11.04,1291000,0.0,1.0
2002-10-28,10.97,11.32,10.82,11.25,1408700,10.97,11.32,10.82,11.25,1408700,0.0,1.0
2002-10-29,10.44,10.96,10.28,10.96,1297500,10.44,10.96,10.28,10.96,1297500,0.0,1.0
2002-10-30,10.12,10.4,9.65,10.27,2677900,10.12,10.4,9.65,10.27,2677900,0.0,1.0
2002-10-31,10.13,10.5,10.0,10.19,1585200,10.13,10.5,10.0,10.19,1585200,0.0,1.0
2002-11-01,10.24,10.31,9.9,10.1,2042600,10.24,10.31,9.9,10.1,2042600,0.0,1.0
2002-11-04,11.04,11.3,10.62,10.62,2280300,11.04,11.3,10.62,10.62,2280300,0.0,1.0
2002-11-05,11.7,11.9,11.2,11.75,3345100,11.7,11.9,11.2,11.75,3345100,0.0,1.0
2002-11-06,11.8,11.9,11.65,11.8,1702300,11.8,11.9,11.65,11.8,1702300,0.0,1.0
2002-11-07,11.18,11.69,11.08,11.55,1018700,11.18,11.69,11.08,11.55,1018700,0.0,1.0
2002-11-08,11.4,11.6,11.25,11.25,2608200,11.4,11.6,11.25,11.25,2608200,0.0,1.0
2002-11-11,11.14,11.4,11.03,11.4,1031600,11.14,11.4,11.03,11.4,1031600,0.0,1.0
2002-11-12,11.59,11.96,11.14,11.24,1005700,11.59,11.96,11.14,11.24,1005700,0.0,1.0
2002-11-13,11.1,11.39,10.87,11.1,1919300,11.1,11.39,10.87,11.1,1919300,0.0,1.0
2002-11-14,12.35,12.4,11.47,11.47,1361700,12.35,12.4,11.47,11.47,1361700,0.0,1.0
2002-11-15,12.43,12.43,11.85,12.33,1170800,12.43,12.43,11.85,12.33,1170800,0.0,1.0
2002-11-18,12.76,12.8,12.43,12.43,1695300,12.76,12.8,12.43,12.43,1695300,0.0,1.0
2002-11-19,12.6,12.7,12.45,12.58,1083500,12.6,12.7,12.45,12.58,1083500,0.0,1.0
2002-11-20,13.69,13.69,12.47,12.55,1796300,13.69,13.69,12.47,12.55,1796300,0.0,1.0
2002-11-21,14.75,15.02,13.65,13.7,3703200,14.75,15.02,13.65,13.7,3703200,0.0,1.0
2002-11-22,14.35,14.68,14.23,14.25,2849200,14.35,14.68,14.23,14.25,2849200,0.0,1.0
2002-11-25,14.13,14.9,13.97,14.68,2128800,14.13,14.9,13.97,14.68,2128800,0.0,1.0
2002-11-26,13.71,14.01,13.55,13.95,1833300,13.71,14.01,13.55,13.95,1833300,0.0,1.0
2002-11-27,13.95,14.4,13.81,13.81,1509900,13.95,14.4,13.81,13.81,1509900,0.0,1.0
2002-11-29,14.42,14.67,14.34,14.34,697100,14.42,14.67,14.34,14.34,697100,0.0,1.0
2002-12-02,14.4,15.12,14.25,14.42,1456900,14.4,15.12,14.25,14.42,1456900,0.0,1.0
2002-12-03,13.8,14.52,13.7,14.4,1154400,13.8,14.52,13.7,14.4,1154400,0.0,1.0
2002-12-04,12.77,13.52,12.5,13.52,1860800,12.77,13.52,12.5,13.52,1860800,0.0,1.0
2002-12-05,12.04,12.76,11.72,12.76,2601500,12.04,12.76,11.72,12.76,2601500,0.0,1.0
2002-12-06,12.16,12.25,11.76,12.03,1188700,12.16,12.25,11.76,12.03,1188700,0.0,1.0
2002-12-09,11.28,12.1,11.25,12.06,1159700,11.28,12.1,11.25,12.06,1159700,0.0,1.0
2002-12-10,11.78,11.95,11.35,11.43,1563100,11.78,11.95,11.35,11.43,1563100,0.0,1.0
2002-12-11,12.11,12.15,11.69,11.84,1060400,12.11,12.15,11.69,11.84,1060400,0.0,1.0
2002-12-12,12.15,12.25,11.84,12.08,1072700,12.15,12.25,11.84,12.08,1072700,0.0,1.0
2002-12-13,11.74,12.11,11.58,12.1,1228200,11.74,12.11,11.58,12.1,1228200,0.0,1.0
2002-12-16,12.26,12.26,11.45,11.45,1113800,12.26,12.26,11.45,11.45,1113800,0.0,1.0
2002-12-17,12.35,12.55,12.04,12.16,1012500,12.35,12.55,12.04,12.16,1012500,0.0,1.0
2002-12-18,11.99,12.11,11.78,12.11,843900,11.99,12.11,11.78,12.11,843900,0.0,1.0
2002-12-19,11.68,12.05,11.52,11.89,778100,11.68,12.05,11.52,11.89,778100,0.0,1.0
2002-12-20,12.06,12.1,11.79,11.8,1051600,12.06,12.1,11.79,11.8,1051600,0.0,1.0
2002-12-23,12.26,12.26,11.61,11.82,766400,12.26,12.26,11.61,11.82,766400,0.0,1.0
2002-12-24,12.37,12.45,12.07,12.07,476100,12.37,12.45,12.07,12.07,476100,0.0,1.0
2002-12-26,12.43,12.68,12.24,12.32,638300,12.43,12.68,12.24,12.32,638300,0.0,1.0
2002-12-27,12.18,12.37,12.02,12.36,559100,12.18,12.37,12.02,12.36,559100,0.0,1.0
2002-12-30,11.68,12.19,11.6,12.18,834800,11.68,12.19,11.6,12.18,834800,0.0,1.0
2002-12-31,11.79,12.0,11.55,11.6,841500,11.79,12.0,11.55,11.6,841500,0.0,1.0
2003-01-02,11.66,11.94,10.0,11.9,2290500,11.66,11.94,10.0,11.9,2290500,0.0,1.0
2003-01-03,9.24,9.74,8.71,8.8,16919800,9.24,9.74,8.71,8.8,16919800,0.0,1.0
2003-01-06,9.8,9.88,9.35,9.35,4553000,9.8,9.88,9.35,9.35,4553000,0.0,1.0
2003-01-07,9.36,9.95,9.2,9.8,2962600,9.36,9.95,9.2,9.8,2962600,0.0,1.0
2003-01-08,9.65,9.66,9.24,9.38,1750800,9.65,9.66,9.24,9.38,1750800,0.0,1.0
2003-01-09,10.13,10.27,9.61,9.64,2873300,10.13,10.27,9.61,9.64,2873300,0.0,1.0
2003-01-10,10.11,10.17,9.87,10.1,2046600,10.11,10.17,9.87,10.1,2046600,0.0,1.0
2003-01-13,10.0,10.31,9.93,10.21,1459500,10.0,10.31,9.93,10.21,1459500,0.0,1.0
2003-01-14,10.2,10.22,9.92,10.0,1591400,10.2,10.22,9.92,10.0,1591400,0.0,1.0
2003-01-15,10.0,10.15,9.8,10.05,2490800,10.0,10.15,9.8,10.05,2490800,0.0,1.0
2003-01-16,10.0,10.0,9.82,9.82,2805900,10.0,10.0,9.82,9.82,2805900,0.0,1.0
2003-01-17,9.85,9.87,9.7,9.85,2244300,9.85,9.87,9.7,9.85,2244300,0.0,1.0
2003-01-21,9.6,9.85,9.5,9.8,2527700,9.6,9.85,9.5,9.8,2527700,0.0,1.0
2003-01-22,10.01,10.18,9.6,9.6,2552100,10.01,10.18,9.6,9.6,2552100,0.0,1.0
2003-01-23,10.29,10.3,10.0,10.01,1468700,10.29,10.3,10.0,10.01,1468700,0.0,1.0
2003-01-24,10.02,10.29,9.95,10.29,1808400,10.02,10.29,9.95,10.29,1808400,0.0,1.0
2003-01-27,9.99,10.13,9.85,10.0,1643600,9.99,10.13,9.85,10.0,1643600,0.0,1.0
2003-01-28,10.37,10.37,9.95,10.04,1601600,10.37,10.37,9.95,10.04,1601600,0.0,1.0
2003-01-29,10.37,10.37,9.95,10.04,1226300,10.37,10.37,9.95,10.04,1226300,0.0,1.0
2003-01-30,9.7,10.29,9.7,10.1,1270800,9.7,10.29,9.7,10.1,1270800,0.0,1.0
2003-01-31,9.92,9.99,9.56,9.6,1425900,9.92,9.99,9.56,9.6,1425900,0.0,1.0
2003-02-03,9.8,9.91,9.52,9.55,1255000,9.8,9.91,9.52,9.55,1255000,0.0,1.0
2003-02-04,9.64,9.82,9.6,9.75,926700,9.64,9.82,9.6,9.75,926700,0.0,1.0
2003-02-05,9.7,9.82,9.57,9.75,1046200,9.7,9.82,9.57,9.75,1046200,0.0,1.0
2003-02-06,9.62,9.67,9.57,9.67,984400,9.62,9.67,9.57,9.67,984400,0.0,1.0
2003-02-07,9.51,9.67,9.5,9.67,990100,9.51,9.67,9.5,9.67,990100,0.0,1.0
2003-02-10,9.59,9.63,9.41,9.5,1043100,9.59,9.63,9.41,9.5,1043100,0.0,1.0
2003-02-11,9.65,9.79,9.52,9.61,1036100,9.65,9.79,9.52,9.61,1036100,0.0,1.0
2003-02-12,9.51,9.67,9.43,9.62,719000,9.51,9.67,9.43,9.62,719000,0.0,1.0
2003-02-13,9.58,9.6,9.28,9.48,1099100,9.58,9.6,9.28,9.48,1099100,0.0,1.0
2003-02-14,9.85,9.89,9.58,9.58,2346500,9.85,9.89,9.58,9.58,2346500,0.0,1.0
2003-02-18,10.0,10.05,9.85,9.85,1986700,10.0,10.05,9.85,9.85,1986700,0.0,1.0
2003-02-19,10.06,10.15,9.95,10.02,914200,10.06,10.15,9.95,10.02,914200,0.0,1.0
2003-02-20,10.28,10.28,10.02,10.07,1587500,10.28,10.28,10.02,10.07,1587500,0.0,1.0
2003-02-21,10.23,10.31,10.18,10.25,1041100,10.23,10.31,10.18,10.25,1041100,0.0,1.0
2003-02-24,10.17,10.24,10.09,10.15,1206600,10.17,10.24,10.09,10.15,1206600,0.0,1.0
2003-02-25,10.33,10.35,10.1,10.12,1259500,10.33,10.35,10.1,10.12,1259500,0.0,1.0
2003-02-26,10.46,10.74,10.31,10.31,1151500,10.46,10.74,10.31,10.31,1151500,0.0,1.0
2003-02-27,10.56,10.62,10.45,10.55,796600,10.56,10.62,10.45,10.55,796600,0.0,1.0
2003-02-28,10.59,10.67,10.55,10.55,963500,10.59,10.67,10.55,10.55,963500,0.0,1.0
2003-03-03,10.63,10.79,10.59,10.75,928600,10.63,10.79,10.59,10.75,928600,0.0,1.0
2003-03-04,10.43,12.24,10.4,10.63,1011300,10.43,12.24,10.4,10.63,1011300,0.0,1.0
2003-03-05,10.3,10.43,10.25,10.41,1328500,10.3,10.43,10.25,10.41,1328500,0.0,1.0
2003-03-06,10.15,10.25,10.12,10.15,1066500,10.15,10.25,10.12,10.15,1066500,0.0,1.0
2003-03-07,10.3,10.32,10.05,10.05,1033300,10.3,10.32,10.05,10.05,1033300,0.0,1.0
2003-03-10,10.18,10.25,10.1,10.2,1166900,10.18,10.25,10.1,10.2,1166900,0.0,1.0
2003-03-11,10.0,10.32,10.0,10.15,2096900,10.0,10.32,10.0,10.15,2096900,0.0,1.0
2003-03-12,10.07,10.1,9.9,9.98,1168200,10.07,10.1,9.9,9.98,1168200,0.0,1.0
2003-03-13,10.15,10.25,9.99,10.23,2004800,10.15,10.25,9.99,10.23,2004800,0.0,1.0
2003-03-14,10.18,10.5,10.14,10.2,1988700,10.18,10.5,10.14,10.2,1988700,0.0,1.0
2003-03-17,10.9,10.95,10.19,10.21,1421400,10.9,10.95,10.19,10.21,1421400,0.0,1.0
2003-03-18,10.89,11.05,10.7,10.7,1082900,10.89,11.05,10.7,10.7,1082900,0.0,1.0
2003-03-19,10.85,10.91,10.59,10.89,833000,10.85,10.91,10.59,10.89,833000,0.0,1.0
2003-03-20,10.86,10.89,10.52,10.65,1025100,10.86,10.89,10.52,10.65,1025100,0.0,1.0
2003-03-21,10.96,11.0,10.79,10.96,823000,10.96,11.0,10.79,10.96,823000,0.0,1.0
2003-03-24,10.48,10.89,10.4,10.89,445400,10.48,10.89,10.4,10.89,445400,0.0,1.0
2003-03-25,10.62,10.62,10.4,10.4,627400,10.62,10.62,10.4,10.4,627400,0.0,1.0
2003-03-26,10.61,10.71,10.56,10.65,670300,10.61,10.71,10.56,10.65,670300,0.0,1.0
2003-03-27,10.52,10.66,10.47,10.61,730400,10.52,10.66,10.47,10.61,730400,0.0,1.0
2003-03-28,10.19,10.5,10.15,10.47,794700,10.19,10.5,10.15,10.47,794700,0.0,1.0
2003-03-31,10.0,10.21,9.92,10.05,1491200,10.0,10.21,9.92,10.05,1491200,0.0,1.0
2003-04-01,9.89,10.0,9.78,10.0,1608700,9.89,10.0,9.78,10.0,1608700,0.0,1.0
2003-04-02,10.13,10.23,9.85,9.89,1582000,10.13,10.23,9.85,9.89,1582000,0.0,1.0
2003-04-03,10.18,10.23,9.93,10.08,1363200,10.18,10.23,9.93,10.08,1363200,0.0,1.0
2003-04-04,10.18,10.19,10.12,10.19,638800,10.18,10.19,10.12,10.19,638800,0.0,1.0
2003-04-07,10.37,10.6,10.2,10.2,1302300,10.37,10.6,10.2,10.2,1302300,0.0,1.0
2003-04-08,10.16,10.38,10.0,10.35,1099400,10.16,10.38,10.0,10.35,1099400,0.0,1.0
2003-04-09,9.88,10.21,9.87,10.15,1037100,9.88,10.21,9.87,10.15,1037100,0.0,1.0
2003-04-10,9.96,9.98,9.74,9.88,667400,9.96,9.98,9.74,9.88,667400,0.0,1.0
2003-04-11,9.85,10.0,9.77,10.0,734700,9.85,10.0,9.77,10.0,734700,0.0,1.0
2003-04-14,9.75,9.88,9.65,9.8,1042400,9.75,9.88,9.65,9.8,1042400,0.0,1.0
2003-04-15,9.8,10.07,9.69,9.7,1873200,9.8,10.07,9.69,9.7,1873200,0.0,1.0
2003-04-16,10.6,11.5,10.0,10.0,4476900,10.6,11.5,10.0,10.0,4476900,0.0,1.0
2003-04-17,10.45,10.58,10.29,10.5,2484100,10.45,10.58,10.29,10.5,2484100,0.0,1.0
2003-04-21,10.63,10.66,10.48,10.5,2379500,10.63,10.66,10.48,10.5,2379500,0.0,1.0
2003-04-22,10.92,10.95,10.53,10.6,1426100,10.92,10.95,10.53,10.6,1426100,0.0,1.0
2003-04-23,11.09,11.2,10.92,10.92,1602400,11.09,11.2,10.92,10.92,1602400,0.0,1.0
2003-04-24,11.16,11.29,10.95,11.0,1155600,11.16,11.29,10.95,11.0,1155600,0.0,1.0
2003-04-25,10.7,11.1,10.7,11.0,1094500,10.7,11.1,10.7,11.0,1094500,0.0,1.0
2003-04-28,10.98,11.05,10.71,10.75,1225700,10.98,11.05,10.71,10.75,1225700,0.0,1.0
2003-04-29,11.22,11.26,10.98,10.98,1880800,11.22,11.26,10.98,10.98,1880800,0.0,1.0
2003-04-30,11.43,11.48,11.0325,11.17,1974800,11.43,11.48,11.0325,11.17,1974800,0.0,1.0
2003-05-01,11.59,11.74,11.35,11.72,3124000,11.59,11.74,11.35,11.72,3124000,0.0,1.0
2003-05-02,12.03,12.03,11.59,11.59,1459600,12.03,12.03,11.59,11.59,1459600,0.0,1.0
2003-05-05,11.96,12.03,11.9,12.03,1907100,11.96,12.03,11.9,12.03,1907100,0.0,1.0
2003-05-06,12.27,12.45,11.97,11.98,1808000,12.27,12.45,11.97,11.98,1808000,0.0,1.0
2003-05-07,12.35,12.44,12.18,12.28,729000,12.35,12.44,12.18,12.28,729000,0.0,1.0
2003-05-08,12.05,12.2,11.95,12.0,1442400,12.05,12.2,11.95,12.0,1442400,0.0,1.0
2003-05-09,12.09,12.23,11.96,12.07,1278700,12.09,12.23,11.96,12.07,1278700,0.0,1.0
2003-05-12,12.2,12.2,11.985,12.0,895700,12.2,12.2,11.985,12.0,895700,0.0,1.0
2003-05-13,11.88,12.17,11.8,12.16,1136100,11.88,12.17,11.8,12.16,1136100,0.0,1.0
2003-05-14,11.74,11.97,11.65,11.93,869500,11.74,11.97,11.65,11.93,869500,0.0,1.0
2003-05-15,12.24,12.24,11.77,11.77,2683200,12.24,12.24,11.77,11.77,2683200,0.0,1.0
2003-05-16,12.49,12.55,12.1,12.19,1964800,12.49,12.55,12.1,12.19,1964800,0.0,1.0
2003-05-19,12.08,12.39,11.95,12.39,1378400,12.08,12.39,11.95,12.39,1378400,0.0,1.0
2003-05-20,12.1,12.22,12.06,12.08,831300,12.1,12.22,12.06,12.08,831300,0.0,1.0
2003-05-21,12.16,12.16,11.95,12.05,1368400,12.16,12.16,11.95,12.05,1368400,0.0,1.0
2003-05-22,13.66,14.3,12.5,12.64,7454200,13.66,14.3,12.5,12.64,7454200,0.0,1.0
2003-05-23,13.46,13.58,13.25,13.5,1525200,13.46,13.58,13.25,13.5,1525200,0.0,1.0
2003-05-27,13.92,14.0,13.36,13.38,1388500,13.92,14.0,13.36,13.38,1388500,0.0,1.0
2003-05-28,14.03,14.15,13.75,13.92,1344300,14.03,14.15,13.75,13.92,1344300,0.0,1.0
2003-05-29,13.9,14.181,13.75,14.03,1862200,13.9,14.181,13.75,14.03,1862200,0.0,1.0
2003-05-30,13.9,14.06,13.8,14.05,2213400,13.9,14.06,13.8,14.05,2213400,0.0,1.0
2003-06-02,13.7,14.02,13.7,13.95,1515700,13.7,14.02,13.7,13.95,1515700,0.0,1.0
2003-06-03,13.58,13.71,13.45,13.6,1796100,13.58,13.71,13.45,13.6,1796100,0.0,1.0
2003-06-04,13.8,13.85,13.49,13.53,1404600,13.8,13.85,13.49,13.53,1404600,0.0,1.0
2003-06-05,13.85,13.9,13.5,13.6,2213100,13.85,13.9,13.5,13.6,2213100,0.0,1.0
2003-06-06,13.75,14.18,13.72,13.92,2184900,13.75,14.18,13.72,13.92,2184900,0.0,1.0
2003-06-09,13.23,13.68,13.15,13.6,1315000,13.23,13.68,13.15,13.6,1315000,0.0,1.0
2003-06-10,13.27,13.4,13.11,13.27,772900,13.27,13.4,13.11,13.27,772900,0.0,1.0
2003-06-11,13.4,13.42,13.2,13.27,1267900,13.4,13.42,13.2,13.27,1267900,0.0,1.0
2003-06-12,13.3,13.5,13.07,13.4,612700,13.3,13.5,13.07,13.4,612700,0.0,1.0
2003-06-13,13.0,13.41,12.99,13.25,765700,13.0,13.41,12.99,13.25,765700,0.0,1.0
2003-06-16,13.21,13.21,12.8,12.8,1695400,13.21,13.21,12.8,12.8,1695400,0.0,1.0
2003-06-17,13.02,13.25,13.01,13.25,1423800,13.02,13.25,13.01,13.25,1423800,0.0,1.0
2003-06-18,13.15,13.17,12.96,13.01,1455600,13.15,13.17,12.96,13.01,1455600,0.0,1.0
2003-06-19,12.86,13.48,12.85,13.25,1276600,12.86,13.48,12.85,13.25,1276600,0.0,1.0
2003-06-20,12.39,12.81,11.998,12.76,4365500,12.39,12.81,11.998,12.76,4365500,0.0,1.0
2003-06-23,12.43,12.48,12.25,12.4,1028800,12.43,12.48,12.25,12.4,1028800,0.0,1.0
2003-06-24,12.13,12.45,12.1,12.38,1490600,12.13,12.45,12.1,12.38,1490600,0.0,1.0
2003-06-25,12.0,12.25,11.99,12.2,1607000,12.0,12.25,11.99,12.2,1607000,0.0,1.0
2003-06-26,12.03,12.2,11.99,12.0,1192000,12.03,12.2,11.99,12.0,1192000,0.0,1.0
2003-06-27,11.72,12.05,11.6,12.03,4483700,11.72,12.05,11.6,12.03,4483700,0.0,1.0
2003-06-30,12.06,12.1,11.72,11.8,2281100,12.06,12.1,11.72,11.8,2281100,0.0,1.0
2003-07-01,11.9,12.19,11.66,12.12,2121600,11.9,12.19,11.66,12.12,2121600,0.0,1.0
2003-07-02,12.41,12.5,11.92,11.92,1566600,12.41,12.5,11.92,11.92,1566600,0.0,1.0
2003-07-03,12.32,12.51,12.3,12.39,746700,12.32,12.51,12.3,12.39,746700,0.0,1.0
2003-07-07,12.88,12.94,12.42,12.42,1645700,12.88,12.94,12.42,12.42,1645700,0.0,1.0
2003-07-08,13.08,13.13,12.85,12.92,2114700,13.08,13.13,12.85,12.92,2114700,0.0,1.0
2003-07-09,13.17,13.22,12.9,13.08,4604500,13.17,13.22,12.9,13.08,4604500,0.0,1.0
2003-07-10,12.69,13.07,12.68,12.95,2184100,12.69,13.07,12.68,12.95,2184100,0.0,1.0
2003-07-11,13.05,13.05,12.78,12.79,1446400,13.05,13.05,12.78,12.79,1446400,0.0,1.0
2003-07-14,13.27,13.5,13.21,13.3,1594000,13.27,13.5,13.21,13.3,1594000,0.0,1.0
2003-07-15,13.0,13.38,12.79,13.3,2066100,13.0,13.38,12.79,13.3,2066100,0.0,1.0
2003-07-16,12.4,13.1,12.24,13.0,5981000,12.4,13.1,12.24,13.0,5981000,0.0,1.0
2003-07-17,12.58,12.67,12.3,12.3,2429500,12.58,12.67,12.3,12.3,2429500,0.0,1.0
2003-07-18,12.73,12.84,12.59,12.6,1773000,12.73,12.84,12.59,12.6,1773000,0.0,1.0
2003-07-21,12.6,12.76,12.56,12.7,2917100,12.6,12.76,12.56,12.7,2917100,0.0,1.0
2003-07-22,13.12,13.12,12.6,12.61,1752800,13.12,13.12,12.6,12.61,1752800,0.0,1.0
2003-07-23,13.1,13.12,12.85,13.12,1102000,13.1,13.12,12.85,13.12,1102000,0.0,1.0
2003-07-24,13.02,13.21,12.96,13.1,1300900,13.02,13.21,12.96,13.1,1300900,0.0,1.0
2003-07-25,13.33,13.44,12.94,13.1,1773800,13.33,13.44,12.94,13.1,1773800,0.0,1.0
2003-07-28,13.7,13.8,13.26,13.43,1396600,13.7,13.8,13.26,13.43,1396600,0.0,1.0
2003-07-29,13.62,13.79,13.54,13.71,1300700,13.62,13.79,13.54,13.71,1300700,0.0,1.0
2003-07-30,13.57,13.65,13.26,13.62,1110300,13.57,13.65,13.26,13.62,1110300,0.0,1.0
2003-07-31,13.67,13.78,13.57,13.64,1156400,13.67,13.78,13.57,13.64,1156400,0.0,1.0
2003-08-01,13.39,13.5,13.3,13.35,1067800,13.39,13.5,13.3,13.35,1067800,0.0,1.0
2003-08-04,13.38,13.47,13.19,13.2,830100,13.38,13.47,13.19,13.2,830100,0.0,1.0
2003-08-05,13.35,13.44,13.27,13.39,763800,13.35,13.44,13.27,13.39,763800,0.0,1.0
2003-08-06,13.1,13.31,13.1,13.3,1912000,13.1,13.31,13.1,13.3,1912000,0.0,1.0
2003-08-07,12.92,13.2,12.87,13.15,1462900,12.92,13.2,12.87,13.15,1462900,0.0,1.0
2003-08-08,13.19,13.25,12.91,12.97,806500,13.19,13.25,12.91,12.97,806500,0.0,1.0
2003-08-11,13.38,13.84,13.09,13.19,9972500,13.38,13.84,13.09,13.19,9972500,0.0,1.0
2003-08-12,13.19,13.35,12.35,13.35,8361600,13.19,13.35,12.35,13.35,8361600,0.0,1.0
2003-08-13,13.05,13.19,12.91,13.19,3530600,13.05,13.19,12.91,13.19,3530600,0.0,1.0
2003-08-14,13.1,13.17,13.01,13.06,1063400,13.1,13.17,13.01,13.06,1063400,0.0,1.0
2003-08-15,13.27,13.32,13.0,13.0,971600,13.27,13.32,13.0,13.0,971600,0.0,1.0
2003-08-18,13.33,13.35,13.23,13.26,2912000,13.33,13.35,13.23,13.26,2912000,0.0,1.0
2003-08-19,13.69,13.71,13.34,13.35,1492600,13.69,13.71,13.34,13.35,1492600,0.0,1.0
2003-08-20,13.72,13.77,13.51,13.67,3771200,13.72,13.77,13.51,13.67,3771200,0.0,1.0
2003-08-21,13.69,13.76,13.5,13.72,2209500,13.69,13.76,13.5,13.72,2209500,0.0,1.0
2003-08-22,13.92,14.14,13.8,14.0,5923400,13.92,14.14,13.8,14.0,5923400,0.0,1.0
2003-08-25,14.08,14.13,13.86,13.87,2595400,14.08,14.13,13.86,13.87,2595400,0.0,1.0
2003-08-26,13.82,13.85,13.46,13.8,3726800,13.82,13.85,13.46,13.8,3726800,0.0,1.0
2003-08-27,13.9,13.9,13.62,13.75,3653400,13.9,13.9,13.62,13.75,3653400,0.0,1.0
2003-08-28,14.24,14.25,13.75,13.91,4086500,14.24,14.25,13.75,13.91,4086500,0.0,1.0
2003-08-29,14.22,14.23,14.12,14.18,1466800,14.22,14.23,14.12,14.18,1466800,0.0,1.0
2003-09-02,14.46,14.49,14.03,14.22,2604000,14.46,14.49,14.03,14.22,2604000,0.0,1.0
2003-09-03,14.22,14.47,13.96,14.47,3906500,14.22,14.47,13.96,14.47,3906500,0.0,1.0
2003-09-04,13.96,14.22,13.85,14.22,4654600,13.96,14.22,13.85,14.22,4654600,0.0,1.0
2003-09-05,13.47,13.95,13.47,13.9,3996200,13.47,13.95,13.47,13.9,3996200,0.0,1.0
2003-09-08,13.67,13.85,13.44,13.47,3986500,13.67,13.85,13.44,13.47,3986500,0.0,1.0
2003-09-09,13.84,13.96,13.64,13.67,2667100,13.84,13.96,13.64,13.67,2667100,0.0,1.0
2003-09-10,13.71,13.9,13.64,13.84,5590300,13.71,13.9,13.64,13.84,5590300,0.0,1.0
2003-09-11,13.93,14.05,13.71,13.71,3881700,13.93,14.05,13.71,13.71,3881700,0.0,1.0
2003-09-12,13.98,14.02,13.61,13.95,2954500,13.98,14.02,13.61,13.95,2954500,0.0,1.0
2003-09-15,13.59,13.98,13.52,13.93,1747400,13.59,13.98,13.52,13.93,1747400,0.0,1.0
2003-09-16,14.0,14.03,13.53,13.53,1755900,14.0,14.03,13.53,13.53,1755900,0.0,1.0
2003-09-17,13.97,14.05,13.86,14.0,1162300,13.97,14.05,13.86,14.0,1162300,0.0,1.0
2003-09-18,14.03,14.05,13.82,13.96,2372100,14.03,14.05,13.82,13.96,2372100,0.0,1.0
2003-09-19,13.97,14.0,13.81,14.0,2397400,13.97,14.0,13.81,14.0,2397400,0.0,1.0
2003-09-22,13.82,13.93,13.7,13.93,1514400,13.82,13.93,13.7,13.93,1514400,0.0,1.0
2003-09-23,13.97,13.97,13.81,13.87,889600,13.97,13.97,13.81,13.87,889600,0.0,1.0
2003-09-24,13.43,14.29,13.35,13.95,3765300,13.43,14.29,13.35,13.95,3765300,0.0,1.0
2003-09-25,13.51,13.81,13.34,13.34,1893300,13.51,13.81,13.34,13.34,1893300,0.0,1.0
2003-09-26,13.32,13.59,13.3,13.51,1124500,13.32,13.59,13.3,13.51,1124500,0.0,1.0
2003-09-29,13.46,13.59,13.01,13.29,2700400,13.46,13.59,13.01,13.29,2700400,0.0,1.0
2003-09-30,13.4,13.46,13.0,13.4,3074500,13.4,13.46,13.0,13.4,3074500,0.0,1.0
2003-10-01,13.26,13.4,13.11,13.33,2598700,13.26,13.4,13.11,13.33,2598700,0.0,1.0
2003-10-02,13.0,13.34,12.95,13.23,2685100,13.0,13.34,12.95,13.23,2685100,0.0,1.0
2003-10-03,13.28,13.4,13.19,13.24,3212800,13.28,13.4,13.19,13.24,3212800,0.0,1.0
2003-10-06,13.2,13.36,13.14,13.29,1154700,13.2,13.36,13.14,13.29,1154700,0.0,1.0
2003-10-07,13.3,13.31,12.98,13.03,4827300,13.3,13.31,12.98,13.03,4827300,0.0,1.0
2003-10-08,13.7,13.84,13.4,13.41,1990000,13.7,13.84,13.4,13.41,1990000,0.0,1.0
2003-10-09,13.19,13.88,13.06,13.7,1693200,13.19,13.88,13.06,13.7,1693200,0.0,1.0
2003-10-10,13.31,13.33,13.15,13.25,1004100,13.31,13.33,13.15,13.25,1004100,0.0,1.0
2003-10-13,13.87,13.87,13.4,13.41,1523300,13.87,13.87,13.4,13.41,1523300,0.0,1.0
2003-10-14,13.83,13.9,13.69,13.88,1880200,13.83,13.9,13.69,13.88,1880200,0.0,1.0
2003-10-15,14.01,14.05,13.78,13.9,4377000,14.01,14.05,13.78,13.9,4377000,0.0,1.0
2003-10-16,14.67,14.9,14.22,14.25,5755100,14.67,14.9,14.22,14.25,5755100,0.0,1.0
2003-10-17,14.53,14.88,14.52,14.77,2317300,14.53,14.88,14.52,14.77,2317300,0.0,1.0
2003-10-20,15.34,15.39,14.87,14.9,5996000,15.34,15.39,14.87,14.9,5996000,0.0,1.0
2003-10-21,15.16,15.38,15.07,15.34,3501600,15.16,15.38,15.07,15.34,3501600,0.0,1.0
2003-10-22,14.97,15.09,14.86,15.09,1867100,14.97,15.09,14.86,15.09,1867100,0.0,1.0
2003-10-23,14.9,15.01,14.8,14.97,2640900,14.9,15.01,14.8,14.97,2640900,0.0,1.0
2003-10-24,14.66,14.8,14.51,14.8,1077400,14.66,14.8,14.51,14.8,1077400,0.0,1.0
2003-10-27,15.16,15.18,14.62,14.71,2099000,15.16,15.18,14.62,14.71,2099000,0.0,1.0
2003-10-28,15.45,15.45,15.08,15.1,2548700,15.45,15.45,15.08,15.1,2548700,0.0,1.0
2003-10-29,15.43,15.56,15.25,15.35,2174000,15.43,15.56,15.25,15.35,2174000,0.0,1.0
2003-10-30,15.35,15.47,15.16,15.45,1899100,15.35,15.47,15.16,15.45,1899100,0.0,1.0
2003-10-31,15.39,15.4,15.23,15.25,1403900,15.39,15.4,15.23,15.25,1403900,0.0,1.0
2003-11-03,15.79,15.86,15.38,15.39,2162000,15.79,15.86,15.38,15.39,2162000,0.0,1.0
2003-11-04,16.21,16.28,15.82,15.85,3544000,16.21,16.28,15.82,15.85,3544000,0.0,1.0
2003-11-05,16.14,16.18,15.95,16.17,1498600,16.14,16.18,15.95,16.17,1498600,0.0,1.0
2003-11-06,16.6,16.6,16.1,16.1,1804300,16.6,16.6,16.1,16.1,1804300,0.0,1.0
2003-11-07,16.66,16.76,16.53,16.6,1843000,16.66,16.76,16.53,16.6,1843000,0.0,1.0
2003-11-10,16.25,16.7,16.19,16.66,1944600,16.25,16.7,16.19,16.66,1944600,0.0,1.0
2003-11-11,15.97,16.3,15.91,16.18,1376400,15.97,16.3,15.91,16.18,1376400,0.0,1.0
2003-11-12,16.25,16.25,15.97,15.97,1164500,16.25,16.25,15.97,15.97,1164500,0.0,1.0
2003-11-13,16.46,16.51,16.0,16.15,1108200,16.46,16.51,16.0,16.15,1108200,0.0,1.0
2003-11-14,16.1,16.7,16.02,16.46,2856000,16.1,16.7,16.02,16.46,2856000,0.0,1.0
2003-11-17,15.83,15.98,15.54,15.9,3345300,15.83,15.98,15.54,15.9,3345300,0.0,1.0
2003-11-18,15.5,16.08,15.5,15.93,2256100,15.5,16.08,15.5,15.93,2256100,0.0,1.0
2003-11-19,15.95,16.01,15.51,15.51,3815500,15.95,16.01,15.51,15.51,3815500,0.0,1.0
2003-11-20,15.78,16.32,15.67,15.96,2694500,15.78,16.32,15.67,15.96,2694500,0.0,1.0
2003-11-21,16.4,16.47,16.0,16.15,2014900,16.4,16.47,16.0,16.15,2014900,0.0,1.0
2003-11-24,16.57,16.68,16.48,16.65,1816200,16.57,16.68,16.48,16.65,1816200,0.0,1.0
2003-11-25,16.48,16.74,16.41,16.52,1847800,16.48,16.74,16.41,16.52,1847800,0.0,1.0
2003-11-26,16.49,16.7,16.36,16.48,641300,16.49,16.7,16.36,16.48,641300,0.0,1.0
2003-11-28,16.73,16.73,16.4,16.44,295500,16.73,16.73,16.4,16.44,295500,0.0,1.0
2003-12-01,17.41,17.44,16.87,16.96,2199300,17.41,17.44,16.87,16.96,2199300,0.0,1.0
2003-12-02,17.46,17.49,17.32,17.48,2614700,17.46,17.49,17.32,17.48,2614700,0.0,1.0
2003-12-03,18.1,18.17,17.36,17.46,4067900,18.1,18.17,17.36,17.46,4067900,0.0,1.0
2003-12-04,17.85,17.96,17.707,17.95,2565500,17.85,17.96,17.707,17.95,2565500,0.0,1.0
2003-12-05,17.49,17.76,17.22,17.75,3653400,17.49,17.76,17.22,17.75,3653400,0.0,1.0
2003-12-08,17.19,17.57,17.01,17.5,1794000,17.19,17.57,17.01,17.5,1794000,0.0,1.0
2003-12-09,16.98,17.29,16.95,17.29,1174300,16.98,17.29,16.95,17.29,1174300,0.0,1.0
2003-12-10,16.5,16.97,16.46,16.97,1955100,16.5,16.97,16.46,16.97,1955100,0.0,1.0
2003-12-11,17.55,17.6,16.49,16.55,3913800,17.55,17.6,16.49,16.55,3913800,0.0,1.0
2003-12-12,17.4,17.57,17.0,17.47,2923100,17.4,17.57,17.0,17.47,2923100,0.0,1.0
2003-12-15,17.23,17.68,17.2,17.6,1740500,17.23,17.68,17.2,17.6,1740500,0.0,1.0
2003-12-16,17.2,17.4,16.99,17.2,2542500,17.2,17.4,16.99,17.2,2542500,0.0,1.0
2003-12-17,17.22,17.25,16.89,17.22,1018900,17.22,17.25,16.89,17.22,1018900,0.0,1.0
2003-12-18,17.53,17.61,17.06,17.23,2485500,17.53,17.61,17.06,17.23,2485500,0.0,1.0
2003-12-19,17.5,17.94,17.44,17.63,2488300,17.5,17.94,17.44,17.63,2488300,0.0,1.0
2003-12-22,17.95,17.96,17.52,17.6,1067300,17.95,17.96,17.52,17.6,1067300,0.0,1.0
2003-12-23,18.2,18.2,17.96,17.97,1352300,18.2,18.2,17.96,17.97,1352300,0.0,1.0
2003-12-24,18.32,18.32,17.95,18.1,464000,18.32,18.32,17.95,18.1,464000,0.0,1.0
2003-12-26,18.19,18.32,18.03,18.22,372100,18.19,18.32,18.03,18.22,372100,0.0,1.0
2003-12-29,18.17,18.23,18.0,18.09,954100,18.17,18.23,18.0,18.09,954100,0.0,1.0
2003-12-30,18.15,18.29,17.98,18.29,956600,18.15,18.29,17.98,18.29,956600,0.0,1.0
2003-12-31,17.98,18.25,17.84,18.12,1114600,17.98,18.25,17.84,18.12,1114600,0.0,1.0
2004-01-02,18.26,18.52,18.07,18.1,1080500,18.26,18.52,18.07,18.1,1080500,0.0,1.0
2004-01-05,18.57,18.57,17.99,18.26,1603800,18.57,18.57,17.99,18.26,1603800,0.0,1.0
2004-01-06,18.6,18.71,18.24,18.55,1678900,18.6,18.71,18.24,18.55,1678900,0.0,1.0
2004-01-07,18.92,18.94,18.73,18.75,4502300,18.92,18.94,18.73,18.75,4502300,0.0,1.0
2004-01-08,18.99,19.0,18.65,18.97,2029300,18.99,19.0,18.65,18.97,2029300,0.0,1.0
2004-01-09,18.78,19.08,18.65,18.8,942000,18.78,19.08,18.65,18.8,942000,0.0,1.0
2004-01-12,18.62,18.9,18.55,18.8,1625100,18.62,18.9,18.55,18.8,1625100,0.0,1.0
2004-01-13,18.43,18.54,18.18,18.5,3412100,18.43,18.54,18.18,18.5,3412100,0.0,1.0
2004-01-14,19.07,19.48,18.45,18.45,2420100,19.07,19.48,18.45,18.45,2420100,0.0,1.0
2004-01-15,19.13,19.35,18.88,19.22,1079700,19.13,19.35,18.88,19.22,1079700,0.0,1.0
2004-01-16,19.4,19.44,19.29,19.38,1571800,19.4,19.44,19.29,19.38,1571800,0.0,1.0
2004-01-20,19.2,19.47,19.16,19.37,1558800,19.2,19.47,19.16,19.37,1558800,0.0,1.0
2004-01-21,18.85,19.14,18.41,19.1,2267700,18.85,19.14,18.41,19.1,2267700,0.0,1.0
2004-01-22,18.48,19.08,18.25,18.95,1244900,18.48,19.08,18.25,18.95,1244900,0.0,1.0
2004-01-23,18.28,18.47,18.12,18.42,1466200,18.28,18.47,18.12,18.42,1466200,0.0,1.0
2004-01-26,18.11,18.29,17.9,18.28,2251800,18.11,18.29,17.9,18.28,2251800,0.0,1.0
2004-01-27,18.58,18.69,18.22,18.36,2767900,18.58,18.69,18.22,18.36,2767900,0.0,1.0
2004-01-28,18.31,18.98,18.29,18.65,1958100,18.31,18.98,18.29,18.65,1958100,0.0,1.0
2004-01-29,16.85,17.75,16.0,17.5,7297200,16.85,17.75,16.0,17.5,7297200,0.0,1.0
2004-01-30,16.57,16.81,16.4,16.49,2095800,16.57,16.81,16.4,16.49,2095800,0.0,1.0
2004-02-02,16.45,16.64,16.02,16.27,3163500,16.45,16.64,16.02,16.27,3163500,0.0,1.0
2004-02-03,16.3,16.71,16.2,16.45,2306500,16.3,16.71,16.2,16.45,2306500,0.0,1.0
2004-02-04,15.77,16.15,15.73,16.15,3148600,15.77,16.15,15.73,16.15,3148600,0.0,1.0
2004-02-05,15.76,15.88,15.7,15.81,1690200,15.76,15.88,15.7,15.81,1690200,0.0,1.0
2004-02-06,15.85,15.92,15.7,15.74,2488900,15.85,15.92,15.7,15.74,2488900,0.0,1.0
2004-02-09,15.86,16.35,15.86,16.0,2694300,15.86,16.35,15.86,16.0,2694300,0.0,1.0
2004-02-10,16.1,16.29,15.95,16.0,1274400,16.1,16.29,15.95,16.0,1274400,0.0,1.0
2004-02-11,16.11,16.35,15.92,16.05,1976400,16.11,16.35,15.92,16.05,1976400,0.0,1.0
2004-02-12,15.87,16.2,15.81,16.1,1345500,15.87,16.2,15.81,16.1,1345500,0.0,1.0
2004-02-13,15.96,16.18,15.82,15.89,984400,15.96,16.18,15.82,15.89,984400,0.0,1.0
2004-02-17,16.23,16.28,15.99,16.0,1294500,16.23,16.28,15.99,16.0,1294500,0.0,1.0
2004-02-18,16.01,16.33,15.98,16.13,1424600,16.01,16.33,15.98,16.13,1424600,0.0,1.0
2004-02-19,15.49,16.07,15.32,16.02,1990500,15.49,16.07,15.32,16.02,1990500,0.0,1.0
2004-02-20,15.17,15.54,14.96,15.5,3942500,15.17,15.54,14.96,15.5,3942500,0.0,1.0
2004-02-23,14.93,15.3,14.7,15.25,1545500,14.93,15.3,14.7,15.25,1545500,0.0,1.0
2004-02-24,14.65,14.92,14.52,14.65,3976400,14.65,14.92,14.52,14.65,3976400,0.0,1.0
2004-02-25,15.06,15.12,14.73,14.75,3952100,15.06,15.12,14.73,14.75,3952100,0.0,1.0
2004-02-26,15.1,15.32,14.9,15.0,1600500,15.1,15.32,14.9,15.0,1600500,0.0,1.0
2004-02-27,15.43,15.5,15.14,15.33,1967400,15.43,15.5,15.14,15.33,1967400,0.0,1.0
2004-03-01,15.63,15.63,15.35,15.43,1947300,15.63,15.63,15.35,15.43,1947300,0.0,1.0
2004-03-02,15.64,15.75,15.53,15.63,1548800,15.64,15.75,15.53,15.63,1548800,0.0,1.0
2004-03-03,15.54,15.77,15.31,15.53,904100,15.54,15.77,15.31,15.53,904100,0.0,1.0
2004-03-04,15.6,15.65,15.43,15.6,834600,15.6,15.65,15.43,15.6,834600,0.0,1.0
2004-03-05,15.47,15.65,15.27,15.45,1112000,15.47,15.65,15.27,15.45,1112000,0.0,1.0
2004-03-08,15.11,15.62,15.11,15.4,890800,15.11,15.62,15.11,15.4,890800,0.0,1.0
2004-03-09,15.04,15.23,14.91,15.2,920300,15.04,15.23,14.91,15.2,920300,0.0,1.0
2004-03-10,15.42,15.99,15.3,15.7,1896900,15.42,15.99,15.3,15.7,1896900,0.0,1.0
2004-03-11,15.14,15.5,15.1,15.2,848700,15.14,15.5,15.1,15.2,848700,0.0,1.0
2004-03-12,15.21,15.44,15.1,15.28,1141000,15.21,15.44,15.1,15.28,1141000,0.0,1.0
2004-03-15,14.95,15.13,14.91,15.11,1298300,14.95,15.13,14.91,15.11,1298300,0.0,1.0
2004-03-16,14.53,15.21,14.45,15.1,1700800,14.53,15.21,14.45,15.1,1700800,0.0,1.0
2004-03-17,14.54,14.68,14.41,14.6,2148500,14.54,14.68,14.41,14.6,2148500,0.0,1.0
2004-03-18,14.43,14.6,14.06,14.53,1996500,14.43,14.6,14.06,14.53,1996500,0.0,1.0
2004-03-19,14.59,14.81,14.45,14.5,1039300,14.59,14.81,14.45,14.5,1039300,0.0,1.0
2004-03-22,14.38,14.44,14.07,14.37,647000,14.38,14.44,14.07,14.37,647000,0.0,1.0
2004-03-23,14.49,14.75,14.3,14.43,1106900,14.49,14.75,14.3,14.43,1106900,0.0,1.0
2004-03-24,14.5,14.63,14.32,14.45,1046500,14.5,14.63,14.32,14.45,1046500,0.0,1.0
2004-03-25,14.56,14.59,14.21,14.5,1735600,14.56,14.59,14.21,14.5,1735600,0.0,1.0
2004-03-26,14.57,14.73,14.47,14.63,801200,14.57,14.73,14.47,14.63,801200,0.0,1.0
2004-03-29,14.81,14.85,14.6,14.6,941300,14.81,14.85,14.6,14.6,941300,0.0,1.0
2004-03-30,14.73,14.82,14.67,14.81,1129300,14.73,14.82,14.67,14.81,1129300,0.0,1.0
2004-03-31,14.74,14.78,14.53,14.7,950300,14.74,14.78,14.53,14.7,950300,0.0,1.0
2004-04-01,14.83,14.97,14.66,14.74,834400,14.83,14.97,14.66,14.74,834400,0.0,1.0
2004-04-02,15.07,15.15,14.9,15.0,1406700,15.07,15.15,14.9,15.0,1406700,0.0,1.0
2004-04-05,15.18,15.24,14.96,15.0,1071500,15.18,15.24,14.96,15.0,1071500,0.0,1.0
2004-04-06,15.14,15.22,14.95,15.08,1489100,15.14,15.22,14.95,15.08,1489100,0.0,1.0
2004-04-07,15.04,15.14,14.86,15.14,973600,15.04,15.14,14.86,15.14,973600,0.0,1.0
2004-04-08,15.12,15.2,15.0,15.1,1010200,15.12,15.2,15.0,15.1,1010200,0.0,1.0
2004-04-12,15.06,15.31,14.99,15.12,776700,15.06,15.31,14.99,15.12,776700,0.0,1.0
2004-04-13,14.83,15.14,14.76,15.13,1521200,14.83,15.14,14.76,15.13,1521200,0.0,1.0
2004-04-14,14.63,14.89,14.51,14.8,1086600,14.63,14.89,14.51,14.8,1086600,0.0,1.0
2004-04-15,14.33,14.66,14.3,14.63,2221200,14.33,14.66,14.3,14.63,2221200,0.0,1.0
2004-04-16,14.08,14.2,13.82,14.2,3444900,14.08,14.2,13.82,14.2,3444900,0.0,1.0
2004-04-19,14.12,14.2,13.95,14.08,1939600,14.12,14.2,13.95,14.08,1939600,0.0,1.0
2004-04-20,13.7,14.17,13.6,14.1,3119000,13.7,14.17,13.6,14.1,3119000,0.0,1.0
2004-04-21,13.75,13.89,13.53,13.85,1721700,13.75,13.89,13.53,13.85,1721700,0.0,1.0
2004-04-22,14.37,14.75,13.65,13.75,4079300,14.37,14.75,13.65,13.75,4079300,0.0,1.0
2004-04-23,14.15,14.66,14.1,14.36,2346300,14.15,14.66,14.1,14.36,2346300,0.0,1.0
2004-04-26,14.11,14.34,14.03,14.2,959900,14.11,14.34,14.03,14.2,959900,0.0,1.0
2004-04-27,13.91,14.34,13.78,14.14,1323000,13.91,14.34,13.78,14.14,1323000,0.0,1.0
2004-04-28,13.65,13.9,13.39,13.85,1588200,13.65,13.9,13.39,13.85,1588200,0.0,1.0
2004-04-29,13.16,13.6,12.97,13.53,1964100,13.16,13.6,12.97,13.53,1964100,0.0,1.0
2004-04-30,12.82,13.3,12.78,13.18,1415800,12.82,13.3,12.78,13.18,1415800,0.0,1.0
2004-05-03,12.95,13.15,12.73,12.82,1604000,12.95,13.15,12.73,12.82,1604000,0.0,1.0
2004-05-04,13.12,13.47,12.98,13.27,1776900,13.12,13.47,12.98,13.27,1776900,0.0,1.0
2004-05-05,13.13,13.24,12.97,13.1,795800,13.13,13.24,12.97,13.1,795800,0.0,1.0
2004-05-06,12.95,13.12,12.82,13.08,1639400,12.95,13.12,12.82,13.08,1639400,0.0,1.0
2004-05-07,12.76,12.98,12.73,12.77,1921200,12.76,12.98,12.73,12.77,1921200,0.0,1.0
2004-05-10,12.55,12.72,12.41,12.66,2071300,12.55,12.72,12.41,12.66,2071300,0.0,1.0
2004-05-11,13.2,13.25,12.77,12.9,3722800,13.2,13.25,12.77,12.9,3722800,0.0,1.0
2004-05-12,13.27,13.45,12.67,13.19,2108000,13.27,13.45,12.67,13.19,2108000,0.0,1.0
2004-05-13,13.13,13.4,13.08,13.2,1416800,13.13,13.4,13.08,13.2,1416800,0.0,1.0
2004-05-14,13.15,13.24,12.86,13.16,1757100,13.15,13.24,12.86,13.16,1757100,0.0,1.0
2004-05-17,12.95,13.08,12.87,13.05,1722600,12.95,13.08,12.87,13.05,1722600,0.0,1.0
2004-05-18,13.26,13.45,13.17,13.4,1458200,13.26,13.45,13.17,13.4,1458200,0.0,1.0
2004-05-19,13.34,13.5,13.29,13.45,1694700,13.34,13.5,13.29,13.45,1694700,0.0,1.0
2004-05-20,13.46,13.64,13.34,13.34,2162300,13.46,13.64,13.34,13.34,2162300,0.0,1.0
2004-05-21,13.66,13.7,13.37,13.45,1838700,13.66,13.7,13.37,13.45,1838700,0.0,1.0
2004-05-24,13.68,13.88,13.54,13.66,1454500,13.68,13.88,13.54,13.66,1454500,0.0,1.0
2004-05-25,13.7,13.74,13.45,13.63,2266400,13.7,13.74,13.45,13.63,2266400,0.0,1.0
2004-05-26,13.86,13.92,13.67,13.72,961200,13.86,13.92,13.67,13.72,961200,0.0,1.0
2004-05-27,13.91,14.14,13.75,13.98,2134000,13.91,14.14,13.75,13.98,2134000,0.0,1.0
2004-05-28,13.84,13.93,13.75,13.86,1008700,13.84,13.93,13.75,13.86,1008700,0.0,1.0
2004-06-01,14.0,14.01,13.82,13.82,831400,14.0,14.01,13.82,13.82,831400,0.0,1.0
2004-06-02,14.02,14.3,13.94,14.01,1538600,14.02,14.3,13.94,14.01,1538600,0.0,1.0
2004-06-03,13.78,14.0,13.69,14.0,1505900,13.78,14.0,13.69,14.0,1505900,0.0,1.0
2004-06-04,14.12,14.19,14.0,14.0,1118300,14.12,14.19,14.0,14.0,1118300,0.0,1.0
2004-06-07,14.27,14.3,14.07,14.2,1804700,14.27,14.3,14.07,14.2,1804700,0.0,1.0
2004-06-08,14.25,14.36,13.71,14.17,5078200,14.25,14.36,13.71,14.17,5078200,0.0,1.0
2004-06-09,13.88,14.4,13.87,14.2,2905800,13.88,14.4,13.87,14.2,2905800,0.0,1.0
2004-06-10,14.05,14.35,14.02,14.28,1161800,14.05,14.35,14.02,14.28,1161800,0.0,1.0
2004-06-14,13.92,14.09,13.86,14.05,791800,13.92,14.09,13.86,14.05,791800,0.0,1.0
2004-06-15,14.26,14.28,14.0,14.02,1169100,14.26,14.28,14.0,14.02,1169100,0.0,1.0
2004-06-16,14.52,14.55,14.23,14.23,1848000,14.52,14.55,14.23,14.23,1848000,0.0,1.0
2004-06-17,14.34,14.4,14.2,14.25,1427300,14.34,14.4,14.2,14.25,1427300,0.0,1.0
2004-06-18,14.52,14.53,14.15,14.15,1839600,14.52,14.53,14.15,14.15,1839600,0.0,1.0
2004-06-21,14.48,14.7,14.42,14.52,1451600,14.48,14.7,14.42,14.52,1451600,0.0,1.0
2004-06-22,14.6,14.68,14.45,14.5,1602200,14.6,14.68,14.45,14.5,1602200,0.0,1.0
2004-06-23,14.67,14.71,14.42,14.52,1158400,14.67,14.71,14.42,14.52,1158400,0.0,1.0
2004-06-24,14.52,14.83,14.52,14.7,1387000,14.52,14.83,14.52,14.7,1387000,0.0,1.0
2004-06-25,14.73,14.89,14.6,14.6,1488300,14.73,14.89,14.6,14.6,1488300,0.0,1.0
2004-06-28,14.52,14.78,14.48,14.7,1634800,14.52,14.78,14.48,14.7,1634800,0.0,1.0
2004-06-29,14.54,14.63,14.45,14.47,798400,14.54,14.63,14.45,14.47,798400,0.0,1.0
2004-06-30,14.63,14.63,14.49,14.53,2040900,14.63,14.63,14.49,14.53,2040900,0.0,1.0
2004-07-01,14.49,14.66,14.43,14.55,1500300,14.49,14.66,14.43,14.55,1500300,0.0,1.0
2004-07-02,14.22,14.48,14.12,14.48,1108800,14.22,14.48,14.12,14.48,1108800,0.0,1.0
2004-07-06,13.85,14.15,13.71,14.15,1586600,13.85,14.15,13.71,14.15,1586600,0.0,1.0
2004-07-07,13.63,13.96,13.61,13.8,1368000,13.63,13.96,13.61,13.8,1368000,0.0,1.0
2004-07-08,13.41,13.61,13.33,13.6,2355000,13.41,13.61,13.33,13.6,2355000,0.0,1.0
2004-07-09,13.55,13.56,13.39,13.43,1277500,13.55,13.56,13.39,13.43,1277500,0.0,1.0
2004-07-12,13.5,13.58,13.46,13.55,2042000,13.5,13.58,13.46,13.55,2042000,0.0,1.0
2004-07-13,13.39,13.55,13.29,13.5,822300,13.39,13.55,13.29,13.5,822300,0.0,1.0
2004-07-14,13.15,13.42,13.06,13.3,2739200,13.15,13.42,13.06,13.3,2739200,0.0,1.0
2004-07-15,13.25,13.4,13.08,13.15,5160800,13.25,13.4,13.08,13.15,5160800,0.0,1.0
2004-07-16,12.91,13.3,12.88,13.3,669600,12.91,13.3,12.88,13.3,669600,0.0,1.0
2004-07-19,12.98,13.23,12.9,12.92,1967900,12.98,13.23,12.9,12.92,1967900,0.0,1.0
2004-07-20,13.42,13.46,12.93,12.95,1048800,13.42,13.46,12.93,12.95,1048800,0.0,1.0
2004-07-21,13.01,13.64,13.0,13.44,3525100,13.01,13.64,13.0,13.44,3525100,0.0,1.0
2004-07-22,13.31,13.67,12.89,13.02,2040600,13.31,13.67,12.89,13.02,2040600,0.0,1.0
2004-07-23,12.97,13.31,12.96,13.31,1546300,12.97,13.31,12.96,13.31,1546300,0.0,1.0
2004-07-26,13.17,13.55,12.97,12.97,1217000,13.17,13.55,12.97,12.97,1217000,0.0,1.0
2004-07-27,13.42,13.58,13.16,13.16,2315300,13.42,13.58,13.16,13.16,2315300,0.0,1.0
2004-07-28,13.18,13.55,13.03,13.46,1884700,13.18,13.55,13.03,13.46,1884700,0.0,1.0
2004-07-29,13.42,13.49,13.14,13.21,1521200,13.42,13.49,13.14,13.21,1521200,0.0,1.0
2004-07-30,13.47,13.6,13.22,13.35,928500,13.47,13.6,13.22,13.35,928500,0.0,1.0
2004-08-02,13.05,13.23,12.24,12.5,3430900,13.05,13.23,12.24,12.5,3430900,0.0,1.0
2004-08-03,12.72,13.09,12.63,12.9,1583400,12.72,13.09,12.63,12.9,1583400,0.0,1.0
2004-08-04,12.85,12.93,12.6,12.64,1186500,12.85,12.93,12.6,12.64,1186500,0.0,1.0
2004-08-05,12.52,12.85,12.48,12.85,1303800,12.52,12.85,12.48,12.85,1303800,0.0,1.0
2004-08-06,12.52,12.6,12.1,12.42,2118500,12.52,12.6,12.1,12.42,2118500,0.0,1.0
2004-08-09,12.45,12.55,12.32,12.5,1024500,12.45,12.55,12.32,12.5,1024500,0.0,1.0
2004-08-10,12.55,12.57,12.34,12.5,995200,12.55,12.57,12.34,12.5,995200,0.0,1.0
2004-08-11,12.28,12.52,12.1,12.52,1721100,12.28,12.52,12.1,12.52,1721100,0.0,1.0
2004-08-12,12.26,12.34,12.12,12.25,1033900,12.26,12.34,12.12,12.25,1033900,0.0,1.0
2004-08-13,12.3,12.3,12.09,12.23,886000,12.3,12.3,12.09,12.23,886000,0.0,1.0
2004-08-16,12.3,12.53,12.21,12.27,595400,12.3,12.53,12.21,12.27,595400,0.0,1.0
2004-08-17,12.52,12.65,12.18,12.3,2087700,12.52,12.65,12.18,12.3,2087700,0.0,1.0
2004-08-18,12.83,12.93,12.45,12.52,743800,12.83,12.93,12.45,12.52,743800,0.0,1.0
2004-08-19,11.73,12.31,11.65,12.31,11318000,11.73,12.31,11.65,12.31,11318000,0.0,1.0
2004-08-20,11.55,11.75,11.47,11.74,4741100,11.55,11.75,11.47,11.74,4741100,0.0,1.0
2004-08-23,11.72,11.85,11.55,11.61,2421000,11.72,11.85,11.55,11.61,2421000,0.0,1.0
2004-08-24,11.74,11.8,11.57,11.75,1559600,11.74,11.8,11.57,11.75,1559600,0.0,1.0
2004-08-25,12.24,12.24,11.8,11.8,2514500,12.24,12.24,11.8,11.8,2514500,0.0,1.0
2004-08-26,12.43,12.49,12.23,12.23,2168300,12.43,12.49,12.23,12.23,2168300,0.0,1.0
2004-08-27,12.65,12.75,12.36,12.38,1949500,12.65,12.75,12.36,12.38,1949500,0.0,1.0
2004-08-30,12.49,12.75,12.44,12.65,1219500,12.49,12.75,12.44,12.65,1219500,0.0,1.0
2004-08-31,12.43,12.65,12.23,12.59,1968400,12.43,12.65,12.23,12.59,1968400,0.0,1.0
2004-09-01,12.53,12.7,12.41,12.43,580400,12.53,12.7,12.41,12.43,580400,0.0,1.0
2004-09-02,12.7,12.75,12.41,12.53,509200,12.7,12.75,12.41,12.53,509200,0.0,1.0
2004-09-03,12.33,12.65,12.27,12.6,1254900,12.33,12.65,12.27,12.6,1254900,0.0,1.0
2004-09-07,12.71,12.73,12.42,12.42,1441100,12.71,12.73,12.42,12.42,1441100,0.0,1.0
2004-09-08,12.7,12.85,12.61,12.72,1173300,12.7,12.85,12.61,12.72,1173300,0.0,1.0
2004-09-09,12.94,12.94,12.7,12.71,1194700,12.94,12.94,12.7,12.71,1194700,0.0,1.0
2004-09-10,13.1,13.2,12.85,12.9,1553000,13.1,13.2,12.85,12.9,1553000,0.0,1.0
2004-09-13,13.29,13.32,13.05,13.08,789500,13.29,13.32,13.05,13.08,789500,0.0,1.0
2004-09-14,13.29,13.33,13.16,13.29,2226700,13.29,13.33,13.16,13.29,2226700,0.0,1.0
2004-09-15,12.97,13.22,12.97,13.22,613200,12.97,13.22,12.97,13.22,613200,0.0,1.0
2004-09-16,13.11,13.19,13.0,13.04,1022500,13.11,13.19,13.0,13.04,1022500,0.0,1.0
2004-09-17,13.02,13.19,13.01,13.1,839800,13.02,13.19,13.01,13.1,839800,0.0,1.0
2004-09-20,13.13,13.15,13.0,13.02,708400,13.13,13.15,13.0,13.02,708400,0.0,1.0
2004-09-21,12.98,13.12,12.83,13.1,1547000,12.98,13.12,12.83,13.1,1547000,0.0,1.0
2004-09-22,12.84,13.0,12.72,12.9,1215700,12.84,13.0,12.72,12.9,1215700,0.0,1.0
2004-09-23,12.89,12.94,12.67,12.77,846500,12.89,12.94,12.67,12.77,846500,0.0,1.0
2004-09-24,12.72,12.96,12.65,12.92,763300,12.72,12.96,12.65,12.92,763300,0.0,1.0
2004-09-27,12.52,12.67,12.42,12.67,551300,12.52,12.67,12.42,12.67,551300,0.0,1.0
2004-09-28,12.56,12.59,12.47,12.53,553200,12.56,12.59,12.47,12.53,553200,0.0,1.0
2004-09-29,12.86,12.9,12.5,12.51,721100,12.86,12.9,12.5,12.51,721100,0.0,1.0
2004-09-30,13.04,13.17,12.7,12.78,1472400,13.04,13.17,12.7,12.78,1472400,0.0,1.0
2004-10-01,13.51,13.51,13.1,13.1,1587600,13.51,13.51,13.1,13.1,1587600,0.0,1.0
2004-10-04,13.47,13.79,13.41,13.52,1157300,13.47,13.79,13.41,13.52,1157300,0.0,1.0
2004-10-05,13.71,13.81,13.47,13.5,1624500,13.71,13.81,13.47,13.5,1624500,0.0,1.0
2004-10-06,13.66,13.74,13.58,13.71,2116100,13.66,13.74,13.58,13.71,2116100,0.0,1.0
2004-10-07,13.41,13.66,13.37,13.66,3433800,13.41,13.66,13.37,13.66,3433800,0.0,1.0
2004-10-08,12.87,13.33,12.82,13.23,2051400,12.87,13.33,12.82,13.23,2051400,0.0,1.0
2004-10-11,12.85,12.96,12.81,12.87,1208200,12.85,12.96,12.81,12.87,1208200,0.0,1.0
2004-10-12,12.84,12.99,12.66,12.78,1022900,12.84,12.99,12.66,12.78,1022900,0.0,1.0
2004-10-13,12.68,13.04,12.67,12.92,1204900,12.68,13.04,12.67,12.92,1204900,0.0,1.0
2004-10-14,12.53,12.8,12.52,12.75,1621900,12.53,12.8,12.52,12.75,1621900,0.0,1.0
2004-10-15,12.34,12.65,12.3,12.57,1988200,12.34,12.65,12.3,12.57,1988200,0.0,1.0
2004-10-18,12.53,12.55,12.25,12.34,1557900,12.53,12.55,12.25,12.34,1557900,0.0,1.0
2004-10-19,12.16,12.58,12.15,12.53,2280400,12.16,12.58,12.15,12.53,2280400,0.0,1.0
2004-10-20,12.04,12.24,12.01,12.16,2360100,12.04,12.24,12.01,12.16,2360100,0.0,1.0
2004-10-21,13.13,13.16,12.58,12.9,4112800,13.13,13.16,12.58,12.9,4112800,0.0,1.0
2004-10-22,12.41,13.16,12.39,13.16,2045600,12.41,13.16,12.39,13.16,2045600,0.0,1.0
2004-10-25,12.39,12.46,12.15,12.4,1181800,12.39,12.46,12.15,12.4,1181800,0.0,1.0
2004-10-26,12.24,12.42,12.11,12.42,1406600,12.24,12.42,12.11,12.42,1406600,0.0,1.0
2004-10-27,12.54,12.54,12.24,12.3,1869500,12.54,12.54,12.24,12.3,1869500,0.0,1.0
2004-10-28,12.41,12.59,12.35,12.54,1140700,12.41,12.59,12.35,12.54,1140700,0.0,1.0
2004-10-29,12.44,12.65,12.31,12.49,1002500,12.44,12.65,12.31,12.49,1002500,0.0,1.0
2004-11-01,12.4,12.52,12.35,12.4,907900,12.4,12.52,12.35,12.4,907900,0.0,1.0
2004-11-02,12.64,12.76,12.4,12.45,1307800,12.64,12.76,12.4,12.45,1307800,0.0,1.0
2004-11-03,12.7,12.96,12.62,12.95,1645600,12.7,12.96,12.62,12.95,1645600,0.0,1.0
2004-11-04,12.72,12.8,12.51,12.72,1239000,12.72,12.8,12.51,12.72,1239000,0.0,1.0
2004-11-05,12.88,12.9,12.7,12.78,1230600,12.88,12.9,12.7,12.78,1230600,0.0,1.0
2004-11-08,12.91,12.96,12.87,12.92,1519300,12.91,12.96,12.87,12.92,1519300,0.0,1.0
2004-11-09,12.78,12.9,12.6,12.82,1280900,12.78,12.9,12.6,12.82,1280900,0.0,1.0
2004-11-10,12.7,12.85,12.61,12.78,1423700,12.7,12.85,12.61,12.78,1423700,0.0,1.0
2004-11-11,12.86,12.9,12.63,12.8,1637800,12.86,12.9,12.63,12.8,1637800,0.0,1.0
2004-11-12,12.89,12.98,12.77,12.94,1219300,12.89,12.98,12.77,12.94,1219300,0.0,1.0
2004-11-15,12.83,12.98,12.73,12.9,2280100,12.83,12.98,12.73,12.9,2280100,0.0,1.0
2004-11-16,12.93,12.93,12.69,12.7,2069900,12.93,12.93,12.69,12.7,2069900,0.0,1.0
2004-11-17,13.19,13.35,12.97,13.0,2801900,13.19,13.35,12.97,13.0,2801900,0.0,1.0
2004-11-18,13.5,13.55,13.23,13.4,2987700,13.5,13.55,13.23,13.4,2987700,0.0,1.0
2004-11-19,13.34,13.53,13.26,13.5,2310900,13.34,13.53,13.26,13.5,2310900,0.0,1.0
2004-11-22,13.57,13.6,13.26,13.38,1663300,13.57,13.6,13.26,13.38,1663300,0.0,1.0
2004-11-23,13.6,13.75,13.43,13.5,1535800,13.6,13.75,13.43,13.5,1535800,0.0,1.0
2004-11-24,13.6,13.7,13.55,13.63,644700,13.6,13.7,13.55,13.63,644700,0.0,1.0
2004-11-26,13.59,13.62,13.52,13.59,129400,13.59,13.62,13.52,13.59,129400,0.0,1.0
2004-11-29,13.7,13.84,13.63,13.81,1000700,13.7,13.84,13.63,13.81,1000700,0.0,1.0
2004-11-30,13.74,13.76,13.41,13.65,2016100,13.74,13.76,13.41,13.65,2016100,0.0,1.0
2004-12-01,13.82,13.87,13.68,13.76,1924100,13.82,13.87,13.68,13.76,1924100,0.0,1.0
2004-12-02,14.11,14.3,13.79,13.82,2892800,14.11,14.3,13.79,13.82,2892800,0.0,1.0
2004-12-03,14.31,14.31,14.03,14.05,1874700,14.31,14.31,14.03,14.05,1874700,0.0,1.0
2004-12-06,14.41,14.42,14.14,14.34,1320900,14.41,14.42,14.14,14.34,1320900,0.0,1.0
2004-12-07,14.45,14.58,14.42,14.5,2286100,14.45,14.58,14.42,14.5,2286100,0.0,1.0
2004-12-08,14.59,14.63,14.4,14.44,1767400,14.59,14.63,14.4,14.44,1767400,0.0,1.0
2004-12-09,14.5,14.66,14.31,14.58,2164100,14.5,14.66,14.31,14.58,2164100,0.0,1.0
2004-12-10,14.37,14.5,14.28,14.36,2315000,14.37,14.5,14.28,14.36,2315000,0.0,1.0
2004-12-13,14.35,14.45,14.1,14.1,1403600,14.35,14.45,14.1,14.1,1403600,0.0,1.0
2004-12-14,14.48,14.49,14.3,14.35,2052600,14.48,14.49,14.3,14.35,2052600,0.0,1.0
2004-12-15,14.3,14.5,14.22,14.41,3054200,14.3,14.5,14.22,14.41,3054200,0.0,1.0
2004-12-16,14.29,14.41,14.11,14.33,1754900,14.29,14.41,14.11,14.33,1754900,0.0,1.0
2004-12-17,14.15,14.17,13.9,14.1,2358200,14.15,14.17,13.9,14.1,2358200,0.0,1.0
2004-12-20,13.85,14.12,13.77,14.12,1590900,13.85,14.12,13.77,14.12,1590900,0.0,1.0
2004-12-21,13.92,14.03,13.85,13.85,1681500,13.92,14.03,13.85,13.85,1681500,0.0,1.0
2004-12-22,14.01,14.04,13.75,13.9,2034600,14.01,14.04,13.75,13.9,2034600,0.0,1.0
2004-12-23,13.95,14.05,13.89,14.0,654000,13.95,14.05,13.89,14.0,654000,0.0,1.0
2004-12-27,13.84,14.03,13.78,14.0,624700,13.84,14.03,13.78,14.0,624700,0.0,1.0
2004-12-28,13.82,13.95,13.75,13.81,1122100,13.82,13.95,13.75,13.81,1122100,0.0,1.0
2004-12-29,13.98,13.99,13.82,13.84,895200,13.98,13.99,13.82,13.84,895200,0.0,1.0
2004-12-30,13.9,14.03,13.81,14.0,993500,13.9,14.03,13.81,14.0,993500,0.0,1.0
2004-12-31,13.81,13.89,13.65,13.84,752900,13.81,13.89,13.65,13.84,752900,0.0,1.0
2005-01-03,13.75,14.06,13.68,13.9,980400,13.75,14.06,13.68,13.9,980400,0.0,1.0
2005-01-04,13.3,13.8,13.1,13.75,1886300,13.3,13.8,13.1,13.75,1886300,0.0,1.0
2005-01-05,13.31,13.4,13.22,13.27,1926100,13.31,13.4,13.22,13.27,1926100,0.0,1.0
2005-01-06,13.34,13.4,13.11,13.32,1389600,13.34,13.4,13.11,13.32,1389600,0.0,1.0
2005-01-07,13.28,13.43,13.05,13.36,2400200,13.28,13.43,13.05,13.36,2400200,0.0,1.0
2005-01-10,13.37,13.38,13.12,13.29,5567100,13.37,13.38,13.12,13.29,5567100,0.0,1.0
2005-01-11,13.57,13.67,13.37,13.43,3795700,13.57,13.67,13.37,13.43,3795700,0.0,1.0
2005-01-12,13.79,13.8,13.5,13.57,4506600,13.79,13.8,13.5,13.57,4506600,0.0,1.0
2005-01-13,13.45,13.76,13.43,13.76,2833400,13.45,13.76,13.43,13.76,2833400,0.0,1.0
2005-01-14,13.47,13.65,13.41,13.49,2075400,13.47,13.65,13.41,13.49,2075400,0.0,1.0
2005-01-18,13.45,13.49,13.16,13.2,1530600,13.45,13.49,13.16,13.2,1530600,0.0,1.0
2005-01-19,13.16,13.41,13.14,13.38,1116300,13.16,13.41,13.14,13.38,1116300,0.0,1.0
2005-01-20,13.24,13.4,13.06,13.06,1734500,13.24,13.4,13.06,13.06,1734500,0.0,1.0
2005-01-21,13.08,13.23,13.06,13.22,1967200,13.08,13.23,13.06,13.22,1967200,0.0,1.0
2005-01-24,12.96,13.09,12.9,13.08,1335000,12.96,13.09,12.9,13.08,1335000,0.0,1.0
2005-01-25,13.04,13.1,12.97,13.02,1710100,13.04,13.1,12.97,13.02,1710100,0.0,1.0
2005-01-26,13.08,13.15,13.0002,13.06,1899900,13.08,13.15,13.0002,13.06,1899900,0.0,1.0
2005-01-27,13.08,13.16,13.0,13.07,1192300,13.08,13.16,13.0,13.07,1192300,0.0,1.0
2005-01-28,13.02,13.11,12.95,13.0,2801500,13.02,13.11,12.95,13.0,2801500,0.0,1.0
2005-01-31,13.33,13.37,13.08,13.08,1891400,13.33,13.37,13.08,13.08,1891400,0.0,1.0
2005-02-01,13.22,13.31,13.02,13.05,1525100,13.22,13.31,13.02,13.05,1525100,0.0,1.0
2005-02-02,13.49,13.5,13.12,13.15,1984600,13.49,13.5,13.12,13.15,1984600,0.0,1.0
2005-02-03,13.55,13.6,13.38,13.4,2287700,13.55,13.6,13.38,13.4,2287700,0.0,1.0
2005-02-04,13.95,14.02,13.3,13.5,3782200,13.95,14.02,13.3,13.5,3782200,0.0,1.0
2005-02-07,13.95,14.0,13.81,13.9,1547900,13.95,14.0,13.81,13.9,1547900,0.0,1.0
2005-02-08,13.85,13.95,13.8,13.88,1497000,13.85,13.95,13.8,13.88,1497000,0.0,1.0
2005-02-09,13.62,13.93,13.6,13.85,1473400,13.62,13.93,13.6,13.85,1473400,0.0,1.0
2005-02-10,13.52,13.67,13.35,13.45,1626200,13.52,13.67,13.35,13.45,1626200,0.0,1.0
2005-02-11,13.71,13.74,13.39,13.4,1537500,13.71,13.74,13.39,13.4,1537500,0.0,1.0
2005-02-14,13.62,13.76,13.45,13.71,1160600,13.62,13.76,13.45,13.71,1160600,0.0,1.0
2005-02-15,13.76,13.87,13.55,13.58,1202900,13.76,13.87,13.55,13.58,1202900,0.0,1.0
2005-02-16,13.6,13.75,13.49,13.68,604800,13.6,13.75,13.49,13.68,604800,0.0,1.0
2005-02-17,13.54,13.76,13.48,13.56,803200,13.54,13.76,13.48,13.56,803200,0.0,1.0
2005-02-18,13.48,13.58,13.37,13.47,944400,13.48,13.58,13.37,13.47,944400,0.0,1.0
2005-02-22,13.29,13.46,13.23,13.25,1096800,13.29,13.46,13.23,13.25,1096800,0.0,1.0
2005-02-23,13.32,13.37,13.13,13.28,915000,13.32,13.37,13.13,13.28,915000,0.0,1.0
2005-02-24,13.57,13.58,13.17,13.27,957100,13.57,13.58,13.17,13.27,957100,0.0,1.0
2005-02-25,13.5,13.6,13.36,13.5,639500,13.5,13.6,13.36,13.5,639500,0.0,1.0
2005-02-28,13.78,13.79,13.4,13.43,1392000,13.78,13.79,13.4,13.43,1392000,0.0,1.0
2005-03-01,13.77,13.92,13.76,13.81,1124300,13.77,13.92,13.76,13.81,1124300,0.0,1.0
2005-03-02,14.0,14.07,13.59,13.7,4260100,14.0,14.07,13.59,13.7,4260100,0.0,1.0
2005-03-03,14.52,14.72,13.98,13.98,4717100,14.52,14.72,13.98,13.98,4717100,0.0,1.0
2005-03-04,14.26,14.61,14.1,14.58,1949100,14.26,14.61,14.1,14.58,1949100,0.0,1.0
2005-03-07,14.33,14.53,14.15,14.22,1155900,14.33,14.53,14.15,14.22,1155900,0.0,1.0
2005-03-08,14.88,14.95,14.6,14.6,2572900,14.88,14.95,14.6,14.6,2572900,0.0,1.0
2005-03-09,14.72,14.94,14.66,14.93,2146100,14.72,14.94,14.66,14.93,2146100,0.0,1.0
2005-03-10,14.64,14.65,14.35,14.65,2385600,14.64,14.65,14.35,14.65,2385600,0.0,1.0
2005-03-11,14.66,14.91,14.59,14.64,2107400,14.66,14.91,14.59,14.64,2107400,0.0,1.0
2005-03-14,14.6,14.83,14.51,14.63,1976100,14.6,14.83,14.51,14.63,1976100,0.0,1.0
2005-03-15,14.38,14.68,14.27,14.65,1110000,14.38,14.68,14.27,14.65,1110000,0.0,1.0
2005-03-16,14.39,14.51,14.3,14.32,1055500,14.39,14.51,14.3,14.32,1055500,0.0,1.0
2005-03-17,14.41,14.56,14.33,14.42,1167300,14.41,14.56,14.33,14.42,1167300,0.0,1.0
2005-03-18,14.31,14.38,14.1,14.35,1777500,14.31,14.38,14.1,14.35,1777500,0.0,1.0
2005-03-21,14.37,14.37,14.11,14.27,778800,14.37,14.37,14.11,14.27,778800,0.0,1.0
2005-03-22,14.57,14.65,14.44,14.47,1512700,14.57,14.65,14.44,14.47,1512700,0.0,1.0
2005-03-23,14.66,14.74,14.45,14.5,2354300,14.66,14.74,14.45,14.5,2354300,0.0,1.0
2005-03-24,14.66,14.77,14.65,14.67,876100,14.66,14.77,14.65,14.67,876100,0.0,1.0
2005-03-28,14.82,14.86,14.63,14.71,1387400,14.82,14.86,14.63,14.71,1387400,0.0,1.0
2005-03-29,14.81,14.95,14.71,14.82,2578700,14.81,14.95,14.71,14.82,2578700,0.0,1.0
2005-03-30,14.87,14.88,14.71,14.78,2599500,14.87,14.88,14.71,14.78,2599500,0.0,1.0
2005-03-31,14.95,14.97,14.72,14.82,2449200,14.95,14.97,14.72,14.82,2449200,0.0,1.0
2005-04-01,15.0,15.05,14.86,14.99,2428000,15.0,15.05,14.86,14.99,2428000,0.0,1.0
2005-04-04,14.8,14.95,14.57,14.8,2920800,14.8,14.95,14.57,14.8,2920800,0.0,1.0
2005-04-05,14.41,14.57,13.91,14.0,2333200,14.41,14.57,13.91,14.0,2333200,0.0,1.0
2005-04-06,14.48,14.63,14.41,14.45,1487900,14.48,14.63,14.41,14.45,1487900,0.0,1.0
2005-04-07,14.54,14.6,14.35,14.49,678500,14.54,14.6,14.35,14.49,678500,0.0,1.0
2005-04-08,14.27,14.57,14.23,14.4,1933300,14.27,14.57,14.23,14.4,1933300,0.0,1.0
2005-04-11,14.15,14.27,14.09,14.25,1071800,14.15,14.27,14.09,14.25,1071800,0.0,1.0
2005-04-12,14.34,14.41,14.07,14.13,1090300,14.34,14.41,14.07,14.13,1090300,0.0,1.0
2005-04-13,14.18,14.56,14.14,14.53,730600,14.18,14.56,14.14,14.53,730600,0.0,1.0
2005-04-14,13.98,14.21,13.88,14.15,1111400,13.98,14.21,13.88,14.15,1111400,0.0,1.0
2005-04-15,13.75,13.98,13.73,13.95,2043500,13.75,13.98,13.73,13.95,2043500,0.0,1.0
2005-04-18,13.63,13.8,13.49,13.74,1346400,13.63,13.8,13.49,13.74,1346400,0.0,1.0
2005-04-19,13.95,13.95,13.6,13.73,2219600,13.95,13.95,13.6,13.73,2219600,0.0,1.0
2005-04-20,14.0,14.08,13.84,14.0,3160900,14.0,14.08,13.84,14.0,3160900,0.0,1.0
2005-04-21,14.19,14.24,13.94,14.07,1123200,14.19,14.24,13.94,14.07,1123200,0.0,1.0
2005-04-22,14.13,14.25,13.99,14.24,1144900,14.13,14.25,13.99,14.24,1144900,0.0,1.0
2005-04-25,14.36,14.37,14.1,14.19,872800,14.36,14.37,14.1,14.19,872800,0.0,1.0
2005-04-26,13.95,14.37,13.88,14.2,1145300,13.95,14.37,13.88,14.2,1145300,0.0,1.0
2005-04-27,14.28,14.28,13.75,13.95,1846000,14.28,14.28,13.75,13.95,1846000,0.0,1.0
2005-04-28,13.95,14.14,13.92,14.1,1333400,13.95,14.14,13.92,14.1,1333400,0.0,1.0
2005-04-29,14.0,14.11,13.68,14.07,1814600,14.0,14.11,13.68,14.07,1814600,0.0,1.0
2005-05-02,14.17,14.32,13.81,14.0,2578100,14.17,14.32,13.81,14.0,2578100,0.0,1.0
2005-05-03,14.21,14.28,14.08,14.08,608600,14.21,14.28,14.08,14.08,608600,0.0,1.0
2005-05-04,14.34,14.43,14.18,14.21,584700,14.34,14.43,14.18,14.21,584700,0.0,1.0
2005-05-05,14.03,14.31,14.03,14.24,866600,14.03,14.31,14.03,14.24,866600,0.0,1.0
2005-05-06,14.0,14.15,13.96,14.1,858000,14.0,14.15,13.96,14.1,858000,0.0,1.0
2005-05-09,14.04,14.07,13.96,14.0,975700,14.04,14.07,13.96,14.0,975700,0.0,1.0
2005-05-10,13.86,13.95,13.78,13.78,1519400,13.86,13.95,13.78,13.78,1519400,0.0,1.0
2005-05-11,13.78,13.91,13.7,13.9,1595600,13.78,13.91,13.7,13.9,1595600,0.0,1.0
2005-05-12,13.7,13.89,13.67,13.75,1655400,13.7,13.89,13.67,13.75,1655400,0.0,1.0
2005-05-13,13.75,13.85,13.68,13.73,1403000,13.75,13.85,13.68,13.73,1403000,0.0,1.0
2005-05-16,13.88,13.9,13.71,13.73,948400,13.88,13.9,13.71,13.73,948400,0.0,1.0
2005-05-17,13.8,13.85,13.69,13.81,900200,13.8,13.85,13.69,13.81,900200,0.0,1.0
2005-05-18,14.04,14.08,13.9,13.9,1724500,14.04,14.08,13.9,13.9,1724500,0.0,1.0
2005-05-19,14.17,14.2,13.96,14.05,1367800,14.17,14.2,13.96,14.05,1367800,0.0,1.0
2005-05-20,14.25,14.25,14.03,14.1,1223100,14.25,14.25,14.03,14.1,1223100,0.0,1.0
2005-05-23,14.32,14.39,14.11,14.23,1423600,14.32,14.39,14.11,14.23,1423600,0.0,1.0
2005-05-24,14.32,14.41,14.21,14.22,694400,14.32,14.41,14.21,14.22,694400,0.0,1.0
2005-05-25,14.0,14.23,13.97,14.23,1060700,14.0,14.23,13.97,14.23,1060700,0.0,1.0
2005-05-26,14.07,14.16,13.99,14.1,1257500,14.07,14.16,13.99,14.1,1257500,0.0,1.0
2005-05-27,14.02,14.09,13.94,14.0,787000,14.02,14.09,13.94,14.0,787000,0.0,1.0
2005-05-31,13.97,14.07,13.77,14.03,1508000,13.97,14.07,13.77,14.03,1508000,0.0,1.0
2005-06-01,14.25,14.25,13.87,13.92,1558500,14.25,14.25,13.87,13.92,1558500,0.0,1.0
2005-06-02,14.2,14.47,14.2,14.28,3438900,14.2,14.47,14.2,14.28,3438900,0.0,1.0
2005-06-03,13.9,14.23,13.85,14.19,962600,13.9,14.23,13.85,14.19,962600,0.0,1.0
2005-06-06,13.97,14.03,13.83,13.83,1916800,13.97,14.03,13.83,13.83,1916800,0.0,1.0
2005-06-07,13.97,14.05,13.92,13.92,1470200,13.97,14.05,13.92,13.92,1470200,0.0,1.0
2005-06-08,13.99,14.09,13.92,14.0,864000,13.99,14.09,13.92,14.0,864000,0.0,1.0
2005-06-09,13.99,14.0,13.8,13.93,1301200,13.99,14.0,13.8,13.93,1301200,0.0,1.0
2005-06-10,13.89,14.0,13.89,13.91,1137400,13.89,14.0,13.89,13.91,1137400,0.0,1.0
2005-06-13,13.87,13.96,13.77,13.9,1050800,13.87,13.96,13.77,13.9,1050800,0.0,1.0
2005-06-14,13.89,14.0,13.86,13.98,880500,13.89,14.0,13.86,13.98,880500,0.0,1.0
2005-06-15,13.91,14.0,13.85,13.97,829500,13.91,14.0,13.85,13.97,829500,0.0,1.0
2005-06-16,14.08,14.09,13.89,13.89,750900,14.08,14.09,13.89,13.89,750900,0.0,1.0
2005-06-17,14.18,14.25,14.1,14.18,1413200,14.18,14.25,14.1,14.18,1413200,0.0,1.0
2005-06-20,14.35,14.42,14.14,14.18,1493000,14.35,14.42,14.14,14.18,1493000,0.0,1.0
2005-06-21,14.36,14.46,14.29,14.3,792500,14.36,14.46,14.29,14.3,792500,0.0,1.0
2005-06-22,14.35,14.47,14.31,14.36,717900,14.35,14.47,14.31,14.36,717900,0.0,1.0
2005-06-23,14.11,14.36,14.1,14.31,769900,14.11,14.36,14.1,14.31,769900,0.0,1.0
2005-06-24,13.73,14.13,13.67,14.08,1117300,13.73,14.13,13.67,14.08,1117300,0.0,1.0
2005-06-27,13.5,13.69,13.48,13.6,1399600,13.5,13.69,13.48,13.6,1399600,0.0,1.0
2005-06-28,13.59,13.66,13.5,13.56,691800,13.59,13.66,13.5,13.56,691800,0.0,1.0
2005-06-29,13.64,13.78,13.58,13.65,1159300,13.64,13.78,13.58,13.65,1159300,0.0,1.0
2005-06-30,13.66,13.89,13.54,13.64,1057400,13.66,13.89,13.54,13.64,1057400,0.0,1.0
2005-07-01,13.75,13.8,13.59,13.64,783600,13.75,13.8,13.59,13.64,783600,0.0,1.0
2005-07-05,13.8,13.88,13.73,13.75,1653000,13.8,13.88,13.73,13.75,1653000,0.0,1.0
2005-07-06,13.93,14.06,13.79,13.8,1495100,13.93,14.06,13.79,13.8,1495100,0.0,1.0
2005-07-07,13.99,13.99,13.75,13.93,812200,13.99,13.99,13.75,13.93,812200,0.0,1.0
2005-07-08,14.18,14.23,13.94,13.99,537800,14.18,14.23,13.94,13.99,537800,0.0,1.0
2005-07-11,14.46,14.46,13.99,14.1,1214300,14.46,14.46,13.99,14.1,1214300,0.0,1.0
2005-07-12,14.65,14.73,14.33,14.38,1660900,14.65,14.73,14.33,14.38,1660900,0.0,1.0
2005-07-13,14.76,14.8,14.58,14.6,856300,14.76,14.8,14.58,14.6,856300,0.0,1.0
2005-07-14,14.69,14.84,14.6,14.84,599900,14.69,14.84,14.6,14.84,599900,0.0,1.0
2005-07-15,14.51,14.51,14.3,14.4,1042300,14.51,14.51,14.3,14.4,1042300,0.0,1.0
2005-07-18,14.37,14.6,14.34,14.43,1441700,14.37,14.6,14.34,14.43,1441700,0.0,1.0
2005-07-19,14.55,14.55,14.31,14.38,899000,14.55,14.55,14.31,14.38,899000,0.0,1.0
2005-07-20,14.6,14.68,14.38,14.38,871100,14.6,14.68,14.38,14.38,871100,0.0,1.0
2005-07-21,14.65,14.71,14.37,14.55,877000,14.65,14.71,14.37,14.55,877000,0.0,1.0
2005-07-22,14.54,14.7,14.42,14.6,563800,14.54,14.7,14.42,14.6,563800,0.0,1.0
2005-07-25,14.74,14.75,14.48,14.48,1096600,14.74,14.75,14.48,14.48,1096600,0.0,1.0
2005-07-26,14.8,14.81,14.67,14.75,1188900,14.8,14.81,14.67,14.75,1188900,0.0,1.0
2005-07-27,14.85,14.86,14.55,14.7,1463100,14.85,14.86,14.55,14.7,1463100,0.0,1.0
2005-07-28,15.71,15.73,14.78,14.78,4071400,15.71,15.73,14.78,14.78,4071400,0.0,1.0
2005-07-29,16.09,16.15,15.62,15.68,3856000,16.09,16.15,15.62,15.68,3856000,0.0,1.0
2005-08-01,15.77,15.84,15.37,15.4,2856100,15.77,15.84,15.37,15.4,2856100,0.0,1.0
2005-08-02,15.99,16.0,15.69,15.7,1485700,15.99,16.0,15.69,15.7,1485700,0.0,1.0
2005-08-03,15.65,15.97,15.6,15.88,1530200,15.65,15.97,15.6,15.88,1530200,0.0,1.0
2005-08-04,15.38,15.65,15.38,15.59,1502000,15.38,15.65,15.38,15.59,1502000,0.0,1.0
2005-08-05,15.52,15.59,15.31,15.33,977800,15.52,15.59,15.31,15.33,977800,0.0,1.0
2005-08-08,15.41,15.6,15.37,15.51,614300,15.41,15.6,15.37,15.51,614300,0.0,1.0
2005-08-09,15.4,15.44,15.26,15.38,847400,15.4,15.44,15.26,15.38,847400,0.0,1.0
2005-08-10,15.22,15.5,15.14,15.4,970700,15.22,15.5,15.14,15.4,970700,0.0,1.0
2005-08-11,15.51,15.51,15.18,15.22,835500,15.51,15.51,15.18,15.22,835500,0.0,1.0
2005-08-12,15.62,15.62,15.3,15.5,1355900,15.62,15.62,15.3,15.5,1355900,0.0,1.0
2005-08-15,15.72,15.78,15.47,15.48,1392200,15.72,15.78,15.47,15.48,1392200,0.0,1.0
2005-08-16,15.5,15.72,15.35,15.58,845200,15.5,15.72,15.35,15.58,845200,0.0,1.0
2005-08-17,15.63,15.63,15.4,15.48,912900,15.63,15.63,15.4,15.48,912900,0.0,1.0
2005-08-18,15.46,15.57,14.94,15.48,767900,15.46,15.57,14.94,15.48,767900,0.0,1.0
2005-08-19,15.44,15.5,15.31,15.43,488600,15.44,15.5,15.31,15.43,488600,0.0,1.0
2005-08-22,15.64,15.65,15.4,15.4,1127500,15.64,15.65,15.4,15.4,1127500,0.0,1.0
2005-08-23,15.89,15.98,15.61,15.65,2865700,15.89,15.98,15.61,15.65,2865700,0.0,1.0
2005-08-24,15.82,15.95,15.63,15.89,774500,15.82,15.95,15.63,15.89,774500,0.0,1.0
2005-08-25,15.83,15.95,15.79,15.85,1028100,15.83,15.95,15.79,15.85,1028100,0.0,1.0
2005-08-26,15.83,15.85,15.64,15.8,563800,15.83,15.85,15.64,15.8,563800,0.0,1.0
2005-08-29,15.89,15.91,15.65,15.68,756000,15.89,15.91,15.65,15.68,756000,0.0,1.0
2005-08-30,15.9,15.9,15.75,15.89,549200,15.9,15.9,15.75,15.89,549200,0.0,1.0
2005-08-31,16.01,16.02,15.75,15.85,2010800,16.01,16.02,15.75,15.85,2010800,0.0,1.0
2005-09-01,15.93,16.05,15.84,15.88,1224300,15.93,16.05,15.84,15.88,1224300,0.0,1.0
2005-09-02,15.94,15.96,15.84,15.9,552700,15.94,15.96,15.84,15.9,552700,0.0,1.0
2005-09-06,16.08,16.18,15.87,15.9,2164200,16.08,16.18,15.87,15.9,2164200,0.0,1.0
2005-09-07,16.2,16.2,16.04,16.07,1139600,16.2,16.2,16.04,16.07,1139600,0.0,1.0
2005-09-08,16.24,16.3,16.07,16.13,1259800,16.24,16.3,16.07,16.13,1259800,0.0,1.0
2005-09-09,16.3,16.33,16.15,16.24,1150500,16.3,16.33,16.15,16.24,1150500,0.0,1.0
2005-09-12,16.31,16.4,16.23,16.29,1125000,16.31,16.4,16.23,16.29,1125000,0.0,1.0
2005-09-13,16.28,16.37,16.19,16.37,1622700,16.28,16.37,16.19,16.37,1622700,0.0,1.0
2005-09-14,16.18,16.28,16.1,16.28,720100,16.18,16.28,16.1,16.28,720100,0.0,1.0
2005-09-15,16.1,16.21,15.97,16.14,728800,16.1,16.21,15.97,16.14,728800,0.0,1.0
2005-09-16,16.23,16.3,16.08,16.1,2331400,16.23,16.3,16.08,16.1,2331400,0.0,1.0
2005-09-19,16.09,16.18,15.85,16.14,1420900,16.09,16.18,15.85,16.14,1420900,0.0,1.0
2005-09-20,16.05,16.26,15.91,16.05,1186900,16.05,16.26,15.91,16.05,1186900,0.0,1.0
2005-09-21,15.96,16.02,15.76,15.93,851700,15.96,16.02,15.76,15.93,851700,0.0,1.0
2005-09-22,15.95,16.03,15.75,16.03,693700,15.95,16.03,15.75,16.03,693700,0.0,1.0
2005-09-23,16.08,16.11,15.85,15.92,956500,16.08,16.11,15.85,15.92,956500,0.0,1.0
2005-09-26,16.09,16.35,16.06,16.24,1409200,16.09,16.35,16.06,16.24,1409200,0.0,1.0
2005-09-27,15.95,16.15,15.89,16.1,1221900,15.95,16.15,15.89,16.1,1221900,0.0,1.0
2005-09-28,15.96,16.04,15.65,15.96,2476900,15.96,16.04,15.65,15.96,2476900,0.0,1.0
2005-09-29,15.99,16.04,15.86,15.97,1353300,15.99,16.04,15.86,15.97,1353300,0.0,1.0
2005-09-30,16.16,16.19,15.89,15.98,1447700,16.16,16.19,15.89,15.98,1447700,0.0,1.0
2005-10-03,16.12,16.2,16.07,16.16,1087800,16.12,16.2,16.07,16.16,1087800,0.0,1.0
2005-10-04,15.96,16.2,15.95,16.16,2209800,15.96,16.2,15.95,16.16,2209800,0.0,1.0
2005-10-05,15.79,16.92,15.79,16.41,1103200,15.79,16.92,15.79,16.41,1103200,0.0,1.0
2005-10-06,15.91,16.03,15.79,15.88,1540600,15.91,16.03,15.79,15.88,1540600,0.0,1.0
2005-10-07,15.88,15.98,15.65,15.98,860000,15.88,15.98,15.65,15.98,860000,0.0,1.0
2005-10-10,15.74,15.96,15.68,15.94,823900,15.74,15.96,15.68,15.94,823900,0.0,1.0
2005-10-11,15.59,15.88,15.35,15.8,1063000,15.59,15.88,15.35,15.8,1063000,0.0,1.0
2005-10-12,15.59,15.71,15.36,15.45,970200,15.59,15.71,15.36,15.45,970200,0.0,1.0
2005-10-13,15.67,15.8,15.4,15.51,1014700,15.67,15.8,15.4,15.51,1014700,0.0,1.0
2005-10-14,15.85,15.9,15.68,15.72,770500,15.85,15.9,15.68,15.72,770500,0.0,1.0
2005-10-17,15.91,15.95,15.77,15.9,944100,15.91,15.95,15.77,15.9,944100,0.0,1.0
2005-10-18,15.88,15.99,15.83,15.93,1263700,15.88,15.99,15.83,15.93,1263700,0.0,1.0
2005-10-19,16.02,16.02,15.62,15.81,1034100,16.02,16.02,15.62,15.81,1034100,0.0,1.0
2005-10-20,15.97,16.12,15.84,16.02,1383700,15.97,16.12,15.84,16.02,1383700,0.0,1.0
2005-10-21,15.96,16.07,15.9,15.98,1127600,15.96,16.07,15.9,15.98,1127600,0.0,1.0
2005-10-24,16.19,16.21,15.91,15.92,947400,16.19,16.21,15.91,15.92,947400,0.0,1.0
2005-10-25,16.1,16.19,15.88,16.14,1654000,16.1,16.19,15.88,16.14,1654000,0.0,1.0
2005-10-26,16.01,16.24,15.88,16.1,1622900,16.01,16.24,15.88,16.1,1622900,0.0,1.0
2005-10-27,16.15,16.38,15.98,16.2,1573900,16.15,16.38,15.98,16.2,1573900,0.0,1.0
2005-10-28,16.0,16.11,15.8201,16.1,2504300,16.0,16.11,15.8201,16.1,2504300,0.0,1.0
2005-10-31,15.98,16.15,15.83,16.15,5136000,15.98,16.15,15.83,16.15,5136000,0.0,1.0
2005-11-01,15.93,15.98,15.71,15.86,1606900,15.93,15.98,15.71,15.86,1606900,0.0,1.0
2005-11-02,15.9,15.98,15.8,15.8,1870700,15.9,15.98,15.8,15.8,1870700,0.0,1.0
2005-11-03,16.0,16.03,15.88,15.9,1860400,16.0,16.03,15.88,15.9,1860400,0.0,1.0
2005-11-04,16.15,16.2,15.92,16.04,1371400,16.15,16.2,15.92,16.04,1371400,0.0,1.0
2005-11-07,16.02,16.19,15.86,15.86,2262100,16.02,16.19,15.86,15.86,2262100,0.0,1.0
2005-11-08,16.15,16.22,15.81,15.81,1843700,16.15,16.22,15.81,15.81,1843700,0.0,1.0
2005-11-09,16.35,16.37,16.11,16.11,1259300,16.35,16.37,16.11,16.11,1259300,0.0,1.0
2005-11-10,16.36,16.45,16.25,16.25,1233700,16.36,16.45,16.25,16.25,1233700,0.0,1.0
2005-11-11,16.5,16.56,16.32,16.32,1479000,16.5,16.56,16.32,16.32,1479000,0.0,1.0
2005-11-14,16.82,16.9,16.4,16.4,3723000,16.82,16.9,16.4,16.4,3723000,0.0,1.0
2005-11-15,17.16,17.78,16.86,17.0,3815200,17.16,17.78,16.86,17.0,3815200,0.0,1.0
2005-11-16,16.96,17.23,16.71,17.05,1226300,16.96,17.23,16.71,17.05,1226300,0.0,1.0
2005-11-17,16.95,17.1,16.86,16.91,2495800,16.95,17.1,16.86,16.91,2495800,0.0,1.0
2005-11-18,16.8,17.08,16.75,17.05,1650600,16.8,17.08,16.75,17.05,1650600,0.0,1.0
2005-11-21,17.29,17.3,16.68,16.68,1671500,17.29,17.3,16.68,16.68,1671500,0.0,1.0
2005-11-22,17.31,17.43,17.03,17.06,2286600,17.31,17.43,17.03,17.06,2286600,0.0,1.0
2005-11-23,17.31,17.38,17.0,17.26,924800,17.31,17.38,17.0,17.26,924800,0.0,1.0
2005-11-25,17.04,17.2,16.9,17.18,931000,17.04,17.2,16.9,17.18,931000,0.0,1.0
2005-11-28,16.99,17.12,16.76,16.85,1652500,16.99,17.12,16.76,16.85,1652500,0.0,1.0
2005-11-29,16.97,17.03,16.84,16.92,953600,16.97,17.03,16.84,16.92,953600,0.0,1.0
2005-11-30,17.12,17.18,16.77,16.83,1303800,17.12,17.18,16.77,16.83,1303800,0.0,1.0
2005-12-01,17.49,17.56,17.05,17.05,2048700,17.49,17.56,17.05,17.05,2048700,0.0,1.0
2005-12-02,17.66,17.74,17.33,17.45,1639000,17.66,17.74,17.33,17.45,1639000,0.0,1.0
2005-12-05,17.75,17.76,17.52,17.57,1342000,17.75,17.76,17.52,17.57,1342000,0.0,1.0
2005-12-06,17.68,17.96,17.39,17.5,2393600,17.68,17.96,17.39,17.5,2393600,0.0,1.0
2005-12-07,17.91,18.03,17.56,17.57,2683200,17.91,18.03,17.56,17.57,2683200,0.0,1.0
2005-12-08,17.86,18.04,17.8,17.94,1553800,17.86,18.04,17.8,17.94,1553800,0.0,1.0
2005-12-09,18.04,18.05,17.73,17.73,1823300,18.04,18.05,17.73,17.73,1823300,0.0,1.0
2005-12-12,18.3,18.3,17.91,17.95,1807000,18.3,18.3,17.91,17.95,1807000,0.0,1.0
2005-12-13,18.08,18.26,17.85,18.16,2261800,18.08,18.26,17.85,18.16,2261800,0.0,1.0
2005-12-14,18.28,18.65,18.06,18.06,3302600,18.28,18.65,18.06,18.06,3302600,0.0,1.0
2005-12-15,18.0,18.16,17.75,18.08,1798200,18.0,18.16,17.75,18.08,1798200,0.0,1.0
2005-12-16,17.89,18.07,17.33,17.85,14334400,17.89,18.07,17.33,17.85,14334400,0.0,1.0
2005-12-19,17.55,18.05,17.46,17.83,2598200,17.55,18.05,17.46,17.83,2598200,0.0,1.0
2005-12-20,17.3,17.56,17.16,17.54,2338100,17.3,17.56,17.16,17.54,2338100,0.0,1.0
2005-12-21,17.52,17.7284,17.3,17.4,1678500,17.52,17.7284,17.3,17.4,1678500,0.0,1.0
2005-12-22,17.43,17.63,17.37,17.58,1027300,17.43,17.63,17.37,17.58,1027300,0.0,1.0
2005-12-23,17.29,17.68,17.18,17.5,1079000,17.29,17.68,17.18,17.5,1079000,0.0,1.0
2005-12-27,17.28,17.76,17.11,17.33,1243200,17.28,17.76,17.11,17.33,1243200,0.0,1.0
2005-12-28,17.27,17.4,17.11,17.21,1597900,17.27,17.4,17.11,17.21,1597900,0.0,1.0
2005-12-29,17.13,17.38,17.04,17.32,666300,17.13,17.38,17.04,17.32,666300,0.0,1.0
2005-12-30,16.92,17.18,16.84,17.01,784600,16.92,17.18,16.84,17.01,784600,0.0,1.0
2006-01-03,16.95,17.01,16.55,16.89,2286600,16.95,17.01,16.55,16.89,2286600,0.0,1.0
2006-01-04,17.28,17.31,16.96,17.03,2141100,17.28,17.31,16.96,17.03,2141100,0.0,1.0
2006-01-05,17.12,17.4,17.04,17.22,2030500,17.12,17.4,17.04,17.22,2030500,0.0,1.0
2006-01-06,17.26,17.37,16.97,17.29,2157000,17.26,17.37,16.97,17.29,2157000,0.0,1.0
2006-01-09,17.13,17.3,16.94,17.21,2915400,17.13,17.3,16.94,17.21,2915400,0.0,1.0
2006-01-10,16.86,17.2,16.72,17.13,1985900,16.86,17.2,16.72,17.13,1985900,0.0,1.0
2006-01-11,16.95,16.98,16.6515,16.95,1549700,16.95,16.98,16.6515,16.95,1549700,0.0,1.0
2006-01-12,17.2,17.49,16.9,16.99,2666700,17.2,17.49,16.9,16.99,2666700,0.0,1.0
2006-01-13,17.25,17.32,17.11,17.24,1902800,17.25,17.32,17.11,17.24,1902800,0.0,1.0
2006-01-17,17.25,17.34,17.13,17.21,2119900,17.25,17.34,17.13,17.21,2119900,0.0,1.0
2006-01-18,17.21,17.35,17.06,17.25,1581600,17.21,17.35,17.06,17.25,1581600,0.0,1.0
2006-01-19,17.24,17.37,17.08,17.19,2097300,17.24,17.37,17.08,17.19,2097300,0.0,1.0
2006-01-20,16.82,17.23,16.61,17.16,2459600,16.82,17.23,16.61,17.16,2459600,0.0,1.0
2006-01-23,16.73,16.89,16.4,16.76,1283900,16.73,16.89,16.4,16.76,1283900,0.0,1.0
2006-01-24,16.86,17.0,16.54,16.69,2035000,16.86,17.0,16.54,16.69,2035000,0.0,1.0
2006-01-25,16.59,16.91,16.49,16.79,1660100,16.59,16.91,16.49,16.79,1660100,0.0,1.0
2006-01-26,17.12,17.27,16.59,16.86,1933700,17.12,17.27,16.59,16.86,1933700,0.0,1.0
2006-01-27,17.44,17.57,17.12,17.15,2445400,17.44,17.57,17.12,17.15,2445400,0.0,1.0
2006-01-30,17.45,17.6201,17.38,17.5,1475300,17.45,17.6201,17.38,17.5,1475300,0.0,1.0
2006-01-31,17.66,17.75,17.17,17.36,3407000,17.66,17.75,17.17,17.36,3407000,0.0,1.0
2006-02-01,17.46,17.6,16.78,17.42,2455900,17.46,17.6,16.78,17.42,2455900,0.0,1.0
2006-02-02,17.0,17.6,16.8,17.05,9661000,17.0,17.6,16.8,17.05,9661000,0.0,1.0
2006-02-03,16.9,17.0,16.65,16.88,1948100,16.9,17.0,16.65,16.88,1948100,0.0,1.0
2006-02-06,16.8,16.91,16.71,16.83,1588000,16.8,16.91,16.71,16.83,1588000,0.0,1.0
2006-02-07,16.53,16.93,16.44,16.8,2029400,16.53,16.93,16.44,16.8,2029400,0.0,1.0
2006-02-08,16.63,16.72,16.33,16.55,2309400,16.63,16.72,16.33,16.55,2309400,0.0,1.0
2006-02-09,16.74,16.85,16.5,16.65,2572400,16.74,16.85,16.5,16.65,2572400,0.0,1.0
2006-02-10,16.91,16.94,16.77,16.85,1631400,16.91,16.94,16.77,16.85,1631400,0.0,1.0
2006-02-13,16.89,16.99,16.75,16.94,3407100,16.89,16.99,16.75,16.94,3407100,0.0,1.0
2006-02-14,17.12,17.15,16.88,16.95,2267300,17.12,17.15,16.88,16.95,2267300,0.0,1.0
2006-02-15,17.18,17.2,16.4,17.0,2749400,17.18,17.2,16.4,17.0,2749400,0.0,1.0
2006-02-16,17.45,17.72,17.17,17.29,3499200,17.45,17.72,17.17,17.29,3499200,0.0,1.0
2006-02-17,17.55,17.79,17.29,17.4,2184000,17.55,17.79,17.29,17.4,2184000,0.0,1.0
2006-02-21,17.57,17.68,17.39,17.53,1859600,17.57,17.68,17.39,17.53,1859600,0.0,1.0
2006-02-22,17.78,17.86,17.55,17.59,1670600,17.78,17.86,17.55,17.59,1670600,0.0,1.0
2006-02-23,17.8,18.0,17.66,17.71,1740700,17.8,18.0,17.66,17.71,1740700,0.0,1.0
2006-02-24,17.92,17.96,17.67,17.72,965800,17.92,17.96,17.67,17.72,965800,0.0,1.0
2006-02-27,17.89,18.04,17.81,17.94,1468700,17.89,18.04,17.81,17.94,1468700,0.0,1.0
2006-02-28,17.75,17.91,17.62,17.8,2670500,17.75,17.91,17.62,17.8,2670500,0.0,1.0
2006-03-01,18.01,18.03,17.56,17.78,2615300,18.01,18.03,17.56,17.78,2615300,0.0,1.0
2006-03-02,18.04,18.11,17.91,17.93,1899700,18.04,18.11,17.91,17.93,1899700,0.0,1.0
2006-03-03,18.16,18.2,17.86,18.01,2118900,18.16,18.2,17.86,18.01,2118900,0.0,1.0
2006-03-06,18.2,18.23,17.9,18.03,3143800,18.2,18.23,17.9,18.03,3143800,0.0,1.0
2006-03-07,17.75,18.14,17.58,18.14,2017400,17.75,18.14,17.58,18.14,2017400,0.0,1.0
2006-03-08,17.85,18.0,17.55,17.7,1591300,17.85,18.0,17.55,17.7,1591300,0.0,1.0
2006-03-09,17.94,18.0,17.68,17.9,1280700,17.94,18.0,17.68,17.9,1280700,0.0,1.0
2006-03-10,18.08,18.1,17.6,17.84,1207800,18.08,18.1,17.6,17.84,1207800,0.0,1.0
2006-03-13,17.86,18.05,17.32,17.79,1079700,17.86,18.05,17.32,17.79,1079700,0.0,1.0
2006-03-14,18.2,18.25,17.81,17.81,2712100,18.2,18.25,17.81,17.81,2712100,0.0,1.0
2006-03-15,18.36,18.36,17.99,18.25,2758000,18.36,18.36,17.99,18.25,2758000,0.0,1.0
2006-03-16,18.03,18.4,18.0,18.28,1824200,18.03,18.4,18.0,18.28,1824200,0.0,1.0
2006-03-17,18.11,18.12,17.78,17.94,2217200,18.11,18.12,17.78,17.94,2217200,0.0,1.0
2006-03-20,18.06,18.12,17.82,18.09,1240200,18.06,18.12,17.82,18.09,1240200,0.0,1.0
2006-03-21,17.82,18.15,17.72,17.97,2259600,17.82,18.15,17.72,17.97,2259600,0.0,1.0
2006-03-22,17.97,18.14,17.47,17.72,2037400,17.97,18.14,17.47,17.72,2037400,0.0,1.0
2006-03-23,18.04,18.17,17.74,17.89,1889600,18.04,18.17,17.74,17.89,1889600,0.0,1.0
2006-03-24,17.98,18.29,17.87,18.04,1279100,17.98,18.29,17.87,18.04,1279100,0.0,1.0
2006-03-27,17.96,18.2,17.91,17.94,1756200,17.96,18.2,17.91,17.94,1756200,0.0,1.0
2006-03-28,18.02,18.06,17.79,18.04,1360900,18.02,18.06,17.79,18.04,1360900,0.0,1.0
2006-03-29,18.36,18.36,17.94,17.97,1555000,18.36,18.36,17.94,17.97,1555000,0.0,1.0
2006-03-30,18.5,18.5,18.22,18.33,1340400,18.5,18.5,18.22,18.33,1340400,0.0,1.0
2006-03-31,18.49,18.56,18.35,18.52,1253400,18.49,18.56,18.35,18.52,1253400,0.0,1.0
2006-04-03,18.51,18.54,18.27,18.45,1947000,18.51,18.54,18.27,18.45,1947000,0.0,1.0
2006-04-04,18.49,18.7,18.34,18.56,1701400,18.49,18.7,18.34,18.56,1701400,0.0,1.0
2006-04-05,18.57,18.64,18.31,18.43,1396500,18.57,18.64,18.31,18.43,1396500,0.0,1.0
2006-04-06,18.41,18.56,18.17,18.51,1807200,18.41,18.56,18.17,18.51,1807200,0.0,1.0
2006-04-07,18.36,18.59,18.2,18.49,1497500,18.36,18.59,18.2,18.49,1497500,0.0,1.0
2006-04-10,18.26,18.43,18.17,18.36,985400,18.26,18.43,18.17,18.36,985400,0.0,1.0
2006-04-11,18.16,18.444,17.97,18.35,1425700,18.16,18.444,17.97,18.35,1425700,0.0,1.0
2006-04-12,18.05,18.22,17.98,18.21,1024100,18.05,18.22,17.98,18.21,1024100,0.0,1.0
2006-04-13,18.26,18.42,17.91,18.08,969600,18.26,18.42,17.91,18.08,969600,0.0,1.0
2006-04-17,17.97,18.25,17.69,18.21,1065800,17.97,18.25,17.69,18.21,1065800,0.0,1.0
2006-04-18,18.25,18.3,17.89,18.04,1121400,18.25,18.3,17.89,18.04,1121400,0.0,1.0
2006-04-19,18.5,18.5,18.1,18.19,1722900,18.5,18.5,18.1,18.19,1722900,0.0,1.0
2006-04-20,18.41,18.61,18.32,18.44,1805500,18.41,18.61,18.32,18.44,1805500,0.0,1.0
2006-04-21,18.45,18.6,18.25,18.47,1334400,18.45,18.6,18.25,18.47,1334400,0.0,1.0
2006-04-24,18.32,18.42,18.06,18.38,1407700,18.32,18.42,18.06,18.38,1407700,0.0,1.0
2006-04-25,18.13,18.41,17.93,18.25,1825700,18.13,18.41,17.93,18.25,1825700,0.0,1.0
2006-04-26,18.22,18.44,17.92,18.21,1787200,18.22,18.44,17.92,18.21,1787200,0.0,1.0
2006-04-27,18.74,18.92,17.96,18.17,3336500,18.74,18.92,17.96,18.17,3336500,0.0,1.0
2006-04-28,18.93,18.98,18.39,18.81,2978000,18.93,18.98,18.39,18.81,2978000,0.0,1.0
2006-05-01,18.69,19.08,18.63,18.84,2339700,18.69,19.08,18.63,18.84,2339700,0.0,1.0
2006-05-02,19.27,19.35,18.54,18.68,3198200,19.27,19.35,18.54,18.68,3198200,0.0,1.0
2006-05-03,19.21,19.31,19.09,19.27,3528900,19.21,19.31,19.09,19.27,3528900,0.0,1.0
2006-05-04,19.47,19.6,19.09,19.09,2730400,19.47,19.6,19.09,19.09,2730400,0.0,1.0
2006-05-05,19.35,19.65,19.31,19.65,1863100,19.35,19.65,19.31,19.65,1863100,0.0,1.0
2006-05-08,19.07,19.47,19.0,19.38,2428900,19.07,19.47,19.0,19.38,2428900,0.0,1.0
2006-05-09,19.33,19.37,18.84,18.97,1503700,19.33,19.37,18.84,18.97,1503700,0.0,1.0
2006-05-10,19.37,19.39,19.13,19.23,2382100,19.37,19.39,19.13,19.23,2382100,0.0,1.0
2006-05-11,19.1,19.48,19.04,19.32,3132000,19.1,19.48,19.04,19.32,3132000,0.0,1.0
2006-05-12,19.17,19.58,19.05,19.17,3857900,19.17,19.58,19.05,19.17,3857900,0.0,1.0
2006-05-15,18.96,19.29,18.78,19.06,2446900,18.96,19.29,18.78,19.06,2446900,0.0,1.0
2006-05-16,19.11,19.24,18.67,18.94,2069900,19.11,19.24,18.67,18.94,2069900,0.0,1.0
2006-05-17,18.86,19.2,18.52,19.1,2029500,18.86,19.2,18.52,19.1,2029500,0.0,1.0
2006-05-18,18.72,18.91,18.57,18.84,2072900,18.72,18.91,18.57,18.84,2072900,0.0,1.0
2006-05-19,18.5,18.82,18.29,18.6,2863600,18.5,18.82,18.29,18.6,2863600,0.0,1.0
2006-05-22,18.19,18.47,18.05,18.34,2847800,18.19,18.47,18.05,18.34,2847800,0.0,1.0
2006-05-23,18.14,18.41,18.0,18.25,1848300,18.14,18.41,18.0,18.25,1848300,0.0,1.0
2006-05-24,17.83,18.11,17.7,17.94,3636700,17.83,18.11,17.7,17.94,3636700,0.0,1.0
2006-05-25,18.05,18.2,17.85,17.98,1588800,18.05,18.2,17.85,17.98,1588800,0.0,1.0
2006-05-26,18.17,18.25,17.85,18.03,1184700,18.17,18.25,17.85,18.03,1184700,0.0,1.0
2006-05-30,17.87,18.32,17.82,18.04,1621000,17.87,18.32,17.82,18.04,1621000,0.0,1.0
2006-05-31,18.04,18.17,17.7,17.88,2403000,18.04,18.17,17.7,17.88,2403000,0.0,1.0
2006-06-01,18.35,18.47,17.93,17.94,2039900,18.35,18.47,17.93,17.94,2039900,0.0,1.0
2006-06-02,18.26,18.52,17.97,18.52,1257300,18.26,18.52,17.97,18.52,1257300,0.0,1.0
2006-06-05,17.81,18.16,17.75,18.12,1898700,17.81,18.16,17.75,18.12,1898700,0.0,1.0
2006-06-06,17.78,17.91,17.54,17.85,1900800,17.78,17.91,17.54,17.85,1900800,0.0,1.0
2006-06-07,17.4,17.98,17.38,17.84,2431800,17.4,17.98,17.38,17.84,2431800,0.0,1.0
2006-06-08,16.88,17.26,16.69,17.25,8599800,16.88,17.26,16.69,17.25,8599800,0.0,1.0
2006-06-09,16.91,17.19,16.72,16.83,3000300,16.91,17.19,16.72,16.83,3000300,0.0,1.0
2006-06-12,16.7,17.11,16.7,16.78,2118500,16.7,17.11,16.7,16.78,2118500,0.0,1.0
2006-06-13,16.7,16.99,16.64,16.72,1723000,16.7,16.99,16.64,16.72,1723000,0.0,1.0
2006-06-14,16.74,16.97,16.49,16.72,2255700,16.74,16.97,16.49,16.72,2255700,0.0,1.0
2006-06-15,16.77,16.88,16.65,16.85,3411800,16.77,16.88,16.65,16.85,3411800,0.0,1.0
2006-06-16,16.79,17.0,16.66,16.73,2748200,16.79,17.0,16.66,16.73,2748200,0.0,1.0
2006-06-19,16.59,16.92,16.52,16.84,2825500,16.59,16.92,16.52,16.84,2825500,0.0,1.0
2006-06-20,16.55,16.69,16.51,16.51,1207600,16.55,16.69,16.51,16.51,1207600,0.0,1.0
2006-06-21,16.75,16.8,16.53,16.58,2370300,16.75,16.8,16.53,16.58,2370300,0.0,1.0
2006-06-22,16.57,16.83,16.38,16.64,1671500,16.57,16.83,16.38,16.64,1671500,0.0,1.0
2006-06-23,16.56,16.77,16.348,16.52,1448600,16.56,16.77,16.348,16.52,1448600,0.0,1.0
2006-06-26,16.7,16.8,16.33,16.55,2046200,16.7,16.8,16.33,16.55,2046200,0.0,1.0
2006-06-27,16.62,16.78,16.49,16.75,2212500,16.62,16.78,16.49,16.75,2212500,0.0,1.0
2006-06-28,16.61,16.7,16.394,16.7,1511000,16.61,16.7,16.394,16.7,1511000,0.0,1.0
2006-06-29,17.26,17.34,16.58,16.71,4186800,17.26,17.34,16.58,16.71,4186800,0.0,1.0
2006-06-30,17.12,17.5,17.12,17.5,2874000,17.12,17.5,17.12,17.5,2874000,0.0,1.0
2006-07-03,17.41,17.52,17.1,17.23,677800,17.41,17.52,17.1,17.23,677800,0.0,1.0
2006-07-05,16.99,17.46,16.68,17.35,2600100,16.99,17.46,16.68,17.35,2600100,0.0,1.0
2006-07-06,16.86,17.07,16.75,16.92,1413300,16.86,17.07,16.75,16.92,1413300,0.0,1.0
2006-07-07,16.71,16.96,16.56,16.75,1923000,16.71,16.96,16.56,16.75,1923000,0.0,1.0
2006-07-10,16.34,16.83,16.28,16.73,1784800,16.34,16.83,16.28,16.73,1784800,0.0,1.0
2006-07-11,16.27,16.42,16.15,16.28,2754800,16.27,16.42,16.15,16.28,2754800,0.0,1.0
2006-07-12,16.08,16.3,15.95,16.19,3113700,16.08,16.3,15.95,16.19,3113700,0.0,1.0
2006-07-13,16.1,16.37,15.98,16.18,2763900,16.1,16.37,15.98,16.18,2763900,0.0,1.0
2006-07-14,15.45,16.18,15.39,16.03,6119300,15.45,16.18,15.39,16.03,6119300,0.0,1.0
2006-07-17,15.4,15.58,15.23,15.44,3929900,15.4,15.58,15.23,15.44,3929900,0.0,1.0
2006-07-18,15.37,15.62,15.05,15.41,2963500,15.37,15.62,15.05,15.41,2963500,0.0,1.0
2006-07-19,15.41,15.68,15.24,15.39,3342300,15.41,15.68,15.24,15.39,3342300,0.0,1.0
2006-07-20,15.28,15.72,15.23,15.36,7183100,15.28,15.72,15.23,15.36,7183100,0.0,1.0
2006-07-21,15.0,15.33,14.93,15.25,3168600,15.0,15.33,14.93,15.25,3168600,0.0,1.0
2006-07-24,15.27,15.33,15.04,15.14,2768500,15.27,15.33,15.04,15.14,2768500,0.0,1.0
2006-07-25,15.44,15.45,15.15,15.23,2628600,15.44,15.45,15.15,15.23,2628600,0.0,1.0
2006-07-26,15.57,15.72,15.16,15.48,3248400,15.57,15.72,15.16,15.48,3248400,0.0,1.0
2006-07-27,15.42,16.16,15.33,15.685,5025500,15.42,16.16,15.33,15.685,5025500,0.0,1.0
2006-07-28,16.03,16.05,15.37,15.56,3027000,16.03,16.05,15.37,15.56,3027000,0.0,1.0
2006-07-31,16.18,16.27,15.86,15.96,2832400,16.18,16.27,15.86,15.96,2832400,0.0,1.0
2006-08-01,15.89,16.01,15.75,15.95,2195900,15.89,16.01,15.75,15.95,2195900,0.0,1.0
2006-08-02,16.1,16.21,15.94,15.98,2381800,16.1,16.21,15.94,15.98,2381800,0.0,1.0
2006-08-03,15.99,16.07,15.91,15.95,2181600,15.99,16.07,15.91,15.95,2181600,0.0,1.0
2006-08-04,15.87,16.26,15.74,16.15,1991400,15.87,16.26,15.74,16.15,1991400,0.0,1.0
2006-08-07,15.8,15.99,15.76,15.93,1674900,15.8,15.99,15.76,15.93,1674900,0.0,1.0
2006-08-08,15.6,15.92,15.42,15.9,2022800,15.6,15.92,15.42,15.9,2022800,0.0,1.0
2006-08-09,15.67,15.99,15.63,15.8,1955100,15.67,15.99,15.63,15.8,1955100,0.0,1.0
2006-08-10,16.01,16.02,15.59,15.59,2510700,16.01,16.02,15.59,15.59,2510700,0.0,1.0
2006-08-11,15.95,16.07,15.87,16.02,1282600,15.95,16.07,15.87,16.02,1282600,0.0,1.0
2006-08-14,16.07,16.3,15.96,16.15,1398800,16.07,16.3,15.96,16.15,1398800,0.0,1.0
2006-08-15,16.82,16.91,16.2,16.28,3819200,16.82,16.91,16.2,16.28,3819200,0.0,1.0
2006-08-16,16.79,16.79,16.46,16.74,4338000,16.79,16.79,16.46,16.74,4338000,0.0,1.0
2006-08-17,16.77,17.0,16.65,16.65,1670800,16.77,17.0,16.65,16.65,1670800,0.0,1.0
2006-08-18,16.84,16.93,16.52,16.79,1362600,16.84,16.93,16.52,16.79,1362600,0.0,1.0
2006-08-21,16.63,16.8,16.44,16.8,1242500,16.63,16.8,16.44,16.8,1242500,0.0,1.0
2006-08-22,16.4,16.78,16.4,16.54,1929200,16.4,16.78,16.4,16.54,1929200,0.0,1.0
2006-08-23,16.5,16.78,16.21,16.46,2170300,16.5,16.78,16.21,16.46,2170300,0.0,1.0
2006-08-24,16.44,16.67,16.22,16.58,1262200,16.44,16.67,16.22,16.58,1262200,0.0,1.0
2006-08-25,16.3,16.52,16.18,16.355,1354000,16.3,16.52,16.18,16.355,1354000,0.0,1.0
2006-08-28,16.54,16.65,16.26,16.39,1310200,16.54,16.65,16.26,16.39,1310200,0.0,1.0
2006-08-29,16.42,16.57,16.3199,16.55,1963500,16.42,16.57,16.3199,16.55,1963500,0.0,1.0
2006-08-30,16.5,16.59,16.29,16.37,1765300,16.5,16.59,16.29,16.37,1765300,0.0,1.0
2006-08-31,16.44,16.69,16.35,16.58,1557600,16.44,16.69,16.35,16.58,1557600,0.0,1.0
2006-09-01,16.32,16.71,16.29,16.5,1519200,16.32,16.71,16.29,16.5,1519200,0.0,1.0
2006-09-05,16.47,16.55,16.16,16.26,1457900,16.47,16.55,16.16,16.26,1457900,0.0,1.0
2006-09-06,16.02,16.43,15.99,16.3,4712200,16.02,16.43,15.99,16.3,4712200,0.0,1.0
2006-09-07,15.79,16.13,15.78,16.06,1620800,15.79,16.13,15.78,16.06,1620800,0.0,1.0
2006-09-08,16.13,16.2,15.77,15.86,2120300,16.13,16.2,15.77,15.86,2120300,0.0,1.0
2006-09-11,16.1,16.12,15.8,16.08,1297100,16.1,16.12,15.8,16.08,1297100,0.0,1.0
2006-09-12,16.48,16.48,15.85,16.03,2028600,16.48,16.48,15.85,16.03,2028600,0.0,1.0
2006-09-13,16.72,16.82,16.4,16.4,2654000,16.72,16.82,16.4,16.4,2654000,0.0,1.0
2006-09-14,16.62,16.74,16.5,16.67,1394400,16.62,16.74,16.5,16.67,1394400,0.0,1.0
2006-09-15,16.49,16.77,16.49,16.7,2882500,16.49,16.77,16.49,16.7,2882500,0.0,1.0
2006-09-18,16.46,16.69,16.42,16.55,845400,16.46,16.69,16.42,16.55,845400,0.0,1.0
2006-09-19,16.63,16.72,16.37,16.46,1374400,16.63,16.72,16.37,16.46,1374400,0.0,1.0
2006-09-20,16.78,16.87,16.63,16.73,1515300,16.78,16.87,16.63,16.73,1515300,0.0,1.0
2006-09-21,16.58,16.86,16.58,16.75,1337600,16.58,16.86,16.58,16.75,1337600,0.0,1.0
2006-09-22,16.45,16.73,16.31,16.54,1226000,16.45,16.73,16.31,16.54,1226000,0.0,1.0
2006-09-25,16.61,16.7,16.33,16.56,2024600,16.61,16.7,16.33,16.56,2024600,0.0,1.0
2006-09-26,16.82,16.8399,16.45,16.56,1094100,16.82,16.8399,16.45,16.56,1094100,0.0,1.0
2006-09-27,16.75,16.95,16.7,16.77,1320500,16.75,16.95,16.7,16.77,1320500,0.0,1.0
2006-09-28,17.02,17.03,16.74,16.8,1895700,17.02,17.03,16.74,16.8,1895700,0.0,1.0
2006-09-29,16.96,17.19,16.89,17.05,1505400,16.96,17.19,16.89,17.05,1505400,0.0,1.0
2006-10-02,16.77,17.07,16.75,17.02,1451600,16.77,17.07,16.75,17.02,1451600,0.0,1.0
2006-10-03,16.89,17.1,16.7,16.77,1390900,16.89,17.1,16.7,16.77,1390900,0.0,1.0
2006-10-04,17.32,17.4,16.76,16.76,1914400,17.32,17.4,16.76,16.76,1914400,0.0,1.0
2006-10-05,17.43,17.51,17.12,17.21,2314700,17.43,17.51,17.12,17.21,2314700,0.0,1.0
2006-10-06,17.39,17.54,17.22,17.41,1892100,17.39,17.54,17.22,17.41,1892100,0.0,1.0
2006-10-09,17.36,17.47,17.13,17.28,948300,17.36,17.47,17.13,17.28,948300,0.0,1.0
2006-10-10,17.47,17.49,17.23,17.36,1260600,17.47,17.49,17.23,17.36,1260600,0.0,1.0
2006-10-11,17.5,17.57,17.31,17.5,2010400,17.5,17.57,17.31,17.5,2010400,0.0,1.0
2006-10-12,17.79,17.85,17.49,17.62,2003300,17.79,17.85,17.49,17.62,2003300,0.0,1.0
2006-10-13,17.9,18.14,17.63,17.84,2965200,17.9,18.14,17.63,17.84,2965200,0.0,1.0
2006-10-16,17.73,17.94,17.62,17.94,1731200,17.73,17.94,17.62,17.94,1731200,0.0,1.0
2006-10-17,17.68,17.86,17.45,17.78,1133000,17.68,17.86,17.45,17.78,1133000,0.0,1.0
2006-10-18,17.71,17.94,17.64,17.84,1242300,17.71,17.94,17.64,17.84,1242300,0.0,1.0
2006-10-19,17.68,17.74,17.51,17.62,864000,17.68,17.74,17.51,17.62,864000,0.0,1.0
2006-10-20,17.58,17.75,17.43,17.74,1287600,17.58,17.75,17.43,17.74,1287600,0.0,1.0
2006-10-23,17.92,17.96,17.42,17.44,1209500,17.92,17.96,17.42,17.44,1209500,0.0,1.0
2006-10-24,17.71,17.88,17.59,17.82,926500,17.71,17.88,17.59,17.82,926500,0.0,1.0
2006-10-25,17.67,17.87,17.53,17.64,1183400,17.67,17.87,17.53,17.64,1183400,0.0,1.0
2006-10-26,17.8,18.02,17.41,17.63,2564300,17.8,18.02,17.41,17.63,2564300,0.0,1.0
2006-10-27,17.75,17.92,17.66,17.8,2613600,17.75,17.92,17.66,17.8,2613600,0.0,1.0
2006-10-30,17.79,17.82,17.63,17.67,2052100,17.79,17.82,17.63,17.67,2052100,0.0,1.0
2006-10-31,17.86,17.97,17.61,17.69,1811400,17.86,17.97,17.61,17.69,1811400,0.0,1.0
2006-11-01,17.84,18.05,17.8,17.97,2261300,17.84,18.05,17.8,17.97,2261300,0.0,1.0
2006-11-02,18.15,18.22,17.79,17.8,2461900,18.15,18.22,17.79,17.8,2461900,0.0,1.0
2006-11-03,17.95,18.2,17.94,18.08,3791700,17.95,18.2,17.94,18.08,3791700,0.0,1.0
2006-11-06,18.38,18.42,18.01,18.01,2034800,18.38,18.42,18.01,18.01,2034800,0.0,1.0
2006-11-07,18.43,18.5,18.33,18.39,2679700,18.43,18.5,18.33,18.39,2679700,0.0,1.0
2006-11-08,18.62,18.63,18.29,18.3,2106300,18.62,18.63,18.29,18.3,2106300,0.0,1.0
2006-11-09,18.37,18.65,18.29,18.62,3407500,18.37,18.65,18.29,18.62,3407500,0.0,1.0
2006-11-10,18.81,18.87,18.47,18.47,3331800,18.81,18.87,18.47,18.47,3331800,0.0,1.0
2006-11-13,18.68,18.85,18.25,18.27,2400400,18.68,18.85,18.25,18.27,2400400,0.0,1.0
2006-11-14,18.76,18.78,18.61,18.63,2625700,18.76,18.78,18.61,18.63,2625700,0.0,1.0
2006-11-15,18.85,18.95,18.74,18.8,2260600,18.85,18.95,18.74,18.8,2260600,0.0,1.0
2006-11-16,18.83,18.99,18.71,18.98,2248600,18.83,18.99,18.71,18.98,2248600,0.0,1.0
2006-11-17,18.7,18.85,18.62,18.8,2253000,18.7,18.85,18.62,18.8,2253000,0.0,1.0
2006-11-20,18.74,18.78,18.58,18.6,1680400,18.74,18.78,18.58,18.6,1680400,0.0,1.0
2006-11-21,18.64,18.8,18.55,18.67,1887000,18.64,18.8,18.55,18.67,1887000,0.0,1.0
2006-11-22,18.69,18.7,18.34,18.57,1672357,18.69,18.7,18.34,18.57,1672357,0.0,1.0
2006-11-24,18.6,18.63,18.44,18.63,1046182,18.6,18.63,18.44,18.63,1046182,0.0,1.0
2006-11-27,18.08,18.585,18.02,18.585,2430000,18.08,18.585,18.02,18.585,2430000,0.0,1.0
2006-11-28,18.39,18.44,17.9,18.1,2598200,18.39,18.44,17.9,18.1,2598200,0.0,1.0
2006-11-29,18.4,18.55,18.17,18.45,1266500,18.4,18.55,18.17,18.45,1266500,0.0,1.0
2006-11-30,18.38,18.69,18.29,18.48,2069800,18.38,18.69,18.29,18.48,2069800,0.0,1.0
2006-12-01,18.16,18.41,17.94,18.38,2390500,18.16,18.41,17.94,18.38,2390500,0.0,1.0
2006-12-04,18.48,18.54,17.92,18.14,2166500,18.48,18.54,17.92,18.14,2166500,0.0,1.0
2006-12-05,18.11,18.5,18.04,18.5,2359900,18.11,18.5,18.04,18.5,2359900,0.0,1.0
2006-12-06,18.0,18.2,17.88,18.04,1996000,18.0,18.2,17.88,18.04,1996000,0.0,1.0
2006-12-07,17.67,18.14,17.55,18.04,2751400,17.67,18.14,17.55,18.04,2751400,0.0,1.0
2006-12-08,17.69,17.96,17.45,17.6,2799600,17.69,17.96,17.45,17.6,2799600,0.0,1.0
2006-12-11,17.86,17.99,17.63,17.65,2318800,17.86,17.99,17.63,17.65,2318800,0.0,1.0
2006-12-12,17.59,17.89,17.42,17.78,2740400,17.59,17.89,17.42,17.78,2740400,0.0,1.0
2006-12-13,18.0,18.0,17.76,17.979,6580700,18.0,18.0,17.76,17.979,6580700,0.0,1.0
2006-12-14,18.41,18.75,17.94,17.94,29121100,18.41,18.75,17.94,17.94,29121100,0.0,1.0
2006-12-15,18.66,18.75,18.53,18.56,7699900,18.66,18.75,18.53,18.56,7699900,0.0,1.0
2006-12-18,18.29,18.74,18.09,18.67,3863500,18.29,18.74,18.09,18.67,3863500,0.0,1.0
2006-12-19,18.25,18.45,17.83,18.13,6185500,18.25,18.45,17.83,18.13,6185500,0.0,1.0
2006-12-20,18.14,18.617,18.12,18.46,3486500,18.14,18.617,18.12,18.46,3486500,0.0,1.0
2006-12-21,18.15,18.38,18.06,18.15,1686300,18.15,18.38,18.06,18.15,1686300,0.0,1.0
2006-12-22,17.93,18.25,17.9,18.2,1463900,17.93,18.25,17.9,18.2,1463900,0.0,1.0
2006-12-26,17.95,18.0,17.83,17.93,962900,17.95,18.0,17.83,17.93,962900,0.0,1.0
2006-12-27,18.19,18.21,17.82,17.95,2821300,18.19,18.21,17.82,17.95,2821300,0.0,1.0
2006-12-28,17.83,18.11,17.79,18.1,2025500,17.83,18.11,17.79,18.1,2025500,0.0,1.0
2006-12-29,17.91,18.12,17.73,17.78,2553600,17.91,18.12,17.73,17.78,2553600,0.0,1.0
2007-01-03,18.15,18.41,17.65,17.99,5240400,18.15,18.41,17.65,17.99,5240400,0.0,1.0
2007-01-04,18.02,18.17,17.73,18.17,4729800,18.02,18.17,17.73,18.17,4729800,0.0,1.0
2007-01-05,18.06,18.19,17.89,18.05,2881600,18.06,18.19,17.89,18.05,2881600,0.0,1.0
2007-01-08,18.03,18.14,17.8,18.03,3510800,18.03,18.14,17.8,18.03,3510800,0.0,1.0
2007-01-09,18.13,18.18,17.9,18.04,4197900,18.13,18.18,17.9,18.04,4197900,0.0,1.0
2007-01-10,18.04,18.13,17.88,17.93,2542900,18.04,18.13,17.88,17.93,2542900,0.0,1.0
2007-01-11,18.23,18.39,18.04,18.04,3233400,18.23,18.39,18.04,18.04,3233400,0.0,1.0
2007-01-12,18.14,18.41,18.14,18.272,2212500,18.14,18.41,18.14,18.272,2212500,0.0,1.0
2007-01-16,18.1,18.25,18.07,18.13,2986800,18.1,18.25,18.07,18.13,2986800,0.0,1.0
2007-01-17,18.17,18.23,17.92,18.1,4792400,18.17,18.23,17.92,18.1,4792400,0.0,1.0
2007-01-18,18.07,18.39,17.96,18.2,3208700,18.07,18.39,17.96,18.2,3208700,0.0,1.0
2007-01-19,18.23,18.27,17.87,17.91,4687500,18.23,18.27,17.87,17.91,4687500,0.0,1.0
2007-01-22,18.05,18.32,17.86,18.32,3114000,18.05,18.32,17.86,18.32,3114000,0.0,1.0
2007-01-23,18.2,18.38,18.01,18.01,3126900,18.2,18.38,18.01,18.01,3126900,0.0,1.0
2007-01-24,18.46,18.5,18.15,18.15,3287200,18.46,18.5,18.15,18.15,3287200,0.0,1.0
2007-01-25,17.97,18.37,17.97,18.36,3438500,17.97,18.37,17.97,18.36,3438500,0.0,1.0
2007-01-26,17.97,18.1,17.92,18.04,3347900,17.97,18.1,17.92,18.04,3347900,0.0,1.0
2007-01-29,18.25,18.3,17.92,17.92,2564000,18.25,18.3,17.92,17.92,2564000,0.0,1.0
2007-01-30,18.7,18.76,18.09,18.25,5538700,18.7,18.76,18.09,18.25,5538700,0.0,1.0
2007-01-31,18.92,19.03,18.52,18.77,5375500,18.92,19.03,18.52,18.77,5375500,0.0,1.0
2007-02-01,20.06,20.1,19.45,19.47,12754800,20.06,20.1,19.45,19.47,12754800,0.0,1.0
2007-02-02,20.06,20.31,19.42,19.6,6650200,20.06,20.31,19.42,19.6,6650200,0.0,1.0
2007-02-05,20.06,20.18,19.65,19.65,5122100,20.06,20.18,19.65,19.65,5122100,0.0,1.0
2007-02-06,20.27,20.31,19.92,20.0,4506600,20.27,20.31,19.92,20.0,4506600,0.0,1.0
2007-02-07,20.54,20.59,20.22,20.22,4430000,20.54,20.59,20.22,20.22,4430000,0.0,1.0
2007-02-08,20.24,20.6,20.18,20.52,4431900,20.24,20.6,20.18,20.52,4431900,0.0,1.0
2007-02-09,20.34,20.56,20.18,20.35,3679400,20.34,20.56,20.18,20.35,3679400,0.0,1.0
2007-02-12,20.27,20.31,20.09,20.3,2165200,20.27,20.31,20.09,20.3,2165200,0.0,1.0
2007-02-13,20.38,20.5,20.22,20.26,3168200,20.38,20.5,20.22,20.26,3168200,0.0,1.0
2007-02-14,20.58,20.65,20.39,20.4,3945600,20.58,20.65,20.39,20.4,3945600,0.0,1.0
2007-02-15,20.72,20.75,20.41,20.55,2985700,20.72,20.75,20.41,20.55,2985700,0.0,1.0
2007-02-16,20.62,20.74,20.59,20.62,2766700,20.62,20.74,20.59,20.62,2766700,0.0,1.0
2007-02-20,20.94,21.0,20.34,20.41,4145800,20.94,21.0,20.34,20.41,4145800,0.0,1.0
2007-02-21,21.16,21.23,20.88,20.88,3829800,21.16,21.23,20.88,20.88,3829800,0.0,1.0
2007-02-22,21.07,21.2,21.04,21.11,4892800,21.07,21.2,21.04,21.11,4892800,0.0,1.0
2007-02-23,20.97,21.11,20.92,21.06,2722600,20.97,21.11,20.92,21.06,2722600,0.0,1.0
2007-02-26,20.71,21.0,20.61,20.9,7300500,20.71,21.0,20.61,20.9,7300500,0.0,1.0
2007-02-27,20.0,20.53,20.0,20.43,6578000,20.0,20.53,20.0,20.43,6578000,0.0,1.0
2007-02-28,19.94,20.25,19.71,19.84,2800700,19.94,20.25,19.71,19.84,2800700,0.0,1.0
2007-03-01,20.01,20.1,19.26,19.47,3465300,20.01,20.1,19.26,19.47,3465300,0.0,1.0
2007-03-02,19.65,19.95,19.59,19.95,2794800,19.65,19.95,19.59,19.95,2794800,0.0,1.0
2007-03-05,19.59,19.75,19.45,19.6,3070900,19.59,19.75,19.45,19.6,3070900,0.0,1.0
2007-03-06,19.89,19.96,19.47,19.61,3972600,19.89,19.96,19.47,19.61,3972600,0.0,1.0
2007-03-07,19.65,19.91,19.53,19.86,3699600,19.65,19.91,19.53,19.86,3699600,0.0,1.0
2007-03-08,20.03,20.15,19.71,19.73,4147000,20.03,20.15,19.71,19.73,4147000,0.0,1.0
2007-03-09,20.46,20.49,20.22,20.25,4422900,20.46,20.49,20.22,20.25,4422900,0.0,1.0
2007-03-12,20.32,20.5,20.24,20.35,2674800,20.32,20.5,20.24,20.35,2674800,0.0,1.0
2007-03-13,20.11,20.43,20.01,20.2,3384800,20.11,20.43,20.01,20.2,3384800,0.0,1.0
2007-03-14,20.27,20.29,19.94,20.09,2561400,20.27,20.29,19.94,20.09,2561400,0.0,1.0
2007-03-15,20.27,20.34,20.12,20.29,6145800,20.27,20.34,20.12,20.29,6145800,0.0,1.0
2007-03-16,20.37,20.42,20.06,20.19,3184600,20.37,20.42,20.06,20.19,3184600,0.0,1.0
2007-03-19,20.56,20.74,20.45,20.48,3897400,20.56,20.74,20.45,20.48,3897400,0.0,1.0
2007-03-20,20.66,20.77,20.48,20.6,2217500,20.66,20.77,20.48,20.6,2217500,0.0,1.0
2007-03-21,21.1,21.14,20.62,20.79,5056800,21.1,21.14,20.62,20.79,5056800,0.0,1.0
2007-03-22,21.1,21.22,20.89,21.13,3368300,21.1,21.22,20.89,21.13,3368300,0.0,1.0
2007-03-23,21.04,21.19,20.92,21.09,2641100,21.04,21.19,20.92,21.09,2641100,0.0,1.0
2007-03-26,21.22,21.23,20.8,21.0,3103400,21.22,21.23,20.8,21.0,3103400,0.0,1.0
2007-03-27,20.98,21.22,20.8,21.08,4641300,20.98,21.22,20.8,21.08,4641300,0.0,1.0
2007-03-28,21.0,21.1401,20.85,20.98,2933500,21.0,21.1401,20.85,20.98,2933500,0.0,1.0
2007-03-29,20.94,21.19,20.72,21.07,3318000,20.94,21.19,20.72,21.07,3318000,0.0,1.0
2007-03-30,21.06,21.08,20.88,21.0,2701800,21.06,21.08,20.88,21.0,2701800,0.0,1.0
2007-04-02,21.23,21.26,20.94,21.1,2982100,21.23,21.26,20.94,21.1,2982100,0.0,1.0
2007-04-03,21.42,21.49,21.3,21.346,4645800,21.42,21.49,21.3,21.346,4645800,0.0,1.0
2007-04-04,21.65,21.66,21.38,21.38,3421700,21.65,21.66,21.38,21.38,3421700,0.0,1.0
2007-04-05,21.68,21.72,21.54,21.68,2799100,21.68,21.72,21.54,21.68,2799100,0.0,1.0
2007-04-09,22.01,22.06,21.58,21.63,4682900,22.01,22.06,21.58,21.63,4682900,0.0,1.0
2007-04-10,22.13,22.2,21.89,22.01,3164300,22.13,22.2,21.89,22.01,3164300,0.0,1.0
2007-04-11,22.21,22.28,21.93,22.08,3598500,22.21,22.28,21.93,22.08,3598500,0.0,1.0
2007-04-12,22.68,22.83,21.96,22.16,8134100,22.68,22.83,21.96,22.16,8134100,0.0,1.0
2007-04-13,22.42,22.77,22.35,22.68,3799800,22.42,22.77,22.35,22.68,3799800,0.0,1.0
2007-04-16,22.68,22.72,22.34,22.34,2979400,22.68,22.72,22.34,22.34,2979400,0.0,1.0
2007-04-17,22.83,22.94,22.62,22.74,4961800,22.83,22.94,22.62,22.74,4961800,0.0,1.0
2007-04-18,22.73,22.81,22.5,22.8,2721600,22.73,22.81,22.5,22.8,2721600,0.0,1.0
2007-04-19,22.59,22.72,22.41,22.51,1792500,22.59,22.72,22.41,22.51,1792500,0.0,1.0
2007-04-20,22.89,22.94,22.72,22.81,4567000,22.89,22.94,22.72,22.81,4567000,0.0,1.0
2007-04-23,22.96,22.98,22.62,22.79,2272900,22.96,22.98,22.62,22.79,2272900,0.0,1.0
2007-04-24,22.79,22.99,22.7,22.97,2717500,22.79,22.99,22.7,22.97,2717500,0.0,1.0
2007-04-25,22.94,23.08,22.4,22.69,3142400,22.94,23.08,22.4,22.69,3142400,0.0,1.0
2007-04-26,22.75,22.75,21.95,22.18,4180400,22.75,22.75,21.95,22.18,4180400,0.0,1.0
2007-04-27,22.86,22.92,22.68,22.71,2840100,22.86,22.92,22.68,22.71,2840100,0.0,1.0
2007-04-30,22.2,22.868,22.12,22.81,5479900,22.2,22.868,22.12,22.81,5479900,0.0,1.0
2007-05-01,22.29,22.4,22.02,22.13,4846900,22.29,22.4,22.02,22.13,4846900,0.0,1.0
2007-05-02,22.48,22.5,22.14,22.35,2892000,22.48,22.5,22.14,22.35,2892000,0.0,1.0
2007-05-03,22.5,22.52,22.2,22.5,2781700,22.5,22.52,22.2,22.5,2781700,0.0,1.0
2007-05-04,22.56,22.59,22.31,22.55,2007300,22.56,22.59,22.31,22.55,2007300,0.0,1.0
2007-05-07,22.42,22.47,22.23,22.27,2138900,22.42,22.47,22.23,22.27,2138900,0.0,1.0
2007-05-08,22.26,22.43,22.07,22.27,2389900,22.26,22.43,22.07,22.27,2389900,0.0,1.0
2007-05-09,22.44,22.5,22.03,22.11,1699600,22.44,22.5,22.03,22.11,1699600,0.0,1.0
2007-05-10,22.09,22.36,21.95,22.31,2270900,22.09,22.36,21.95,22.31,2270900,0.0,1.0
2007-05-11,22.15,22.23,21.74,22.03,1987100,22.15,22.23,21.74,22.03,1987100,0.0,1.0
2007-05-14,21.98,22.34,21.66,22.2,5207500,21.98,22.34,21.66,22.2,5207500,0.0,1.0
2007-05-15,21.58,22.0,21.51,22.0,3741900,21.58,22.0,21.51,22.0,3741900,0.0,1.0
2007-05-16,21.6,21.75,21.22,21.74,3013400,21.6,21.75,21.22,21.74,3013400,0.0,1.0
2007-05-17,21.55,21.64,21.39,21.54,1585400,21.55,21.64,21.39,21.54,1585400,0.0,1.0
2007-05-18,21.65,21.75,21.37,21.61,2316500,21.65,21.75,21.37,21.61,2316500,0.0,1.0
2007-05-21,21.96,22.01,21.56,21.79,4152100,21.96,22.01,21.56,21.79,4152100,0.0,1.0
2007-05-22,22.07,22.14,21.74,21.74,2874300,22.07,22.14,21.74,21.74,2874300,0.0,1.0
2007-05-23,21.99,22.24,21.9,22.02,3117800,21.99,22.24,21.9,22.02,3117800,0.0,1.0
2007-05-24,21.38,22.09,21.14,22.05,5874000,21.38,22.09,21.14,22.05,5874000,0.0,1.0
2007-05-25,21.68,22.18,21.23,21.41,3893300,21.68,22.18,21.23,21.41,3893300,0.0,1.0
2007-05-29,21.59,21.92,21.38,21.67,3247000,21.59,21.92,21.38,21.67,3247000,0.0,1.0
2007-05-30,22.2,22.2,21.37,21.43,4490200,22.2,22.2,21.37,21.43,4490200,0.0,1.0
2007-05-31,22.71,22.74,22.13,22.13,8281000,22.71,22.74,22.13,22.13,8281000,0.0,1.0
2007-06-01,22.9,23.0,22.71,22.84,3484300,22.9,23.0,22.71,22.84,3484300,0.0,1.0
2007-06-04,24.22,24.9,24.05,24.81,21348600,24.22,24.9,24.05,24.81,21348600,0.0,1.0
2007-06-05,24.19,24.31,23.88,23.96,5786400,24.19,24.31,23.88,23.96,5786400,0.0,1.0
2007-06-06,24.18,24.3,23.64,24.03,7469400,24.18,24.3,23.64,24.03,7469400,0.0,1.0
2007-06-07,23.77,24.18,23.67,24.0,4495500,23.77,24.18,23.67,24.0,4495500,0.0,1.0
2007-06-08,23.75,23.83,23.47,23.68,4652100,23.75,23.83,23.47,23.68,4652100,0.0,1.0
2007-06-11,23.59,23.76,23.32,23.68,4910600,23.59,23.76,23.32,23.68,4910600,0.0,1.0
2007-06-12,23.41,23.67,23.24,23.42,4883200,23.41,23.67,23.24,23.42,4883200,0.0,1.0
2007-06-13,23.36,23.43,23.1,23.43,2933100,23.36,23.43,23.1,23.43,2933100,0.0,1.0
2007-06-14,23.54,23.66,23.3,23.37,4056400,23.54,23.66,23.3,23.37,4056400,0.0,1.0
2007-06-15,23.3,23.81,23.15,23.81,7118400,23.3,23.81,23.15,23.81,7118400,0.0,1.0
2007-06-18,22.6,22.63,21.78,22.09,10386700,22.6,22.63,21.78,22.09,10386700,0.0,1.0
2007-06-19,22.59,22.63,22.3,22.58,5587400,22.59,22.63,22.3,22.58,5587400,0.0,1.0
2007-06-20,22.21,22.71,22.13,22.56,4634600,22.21,22.71,22.13,22.56,4634600,0.0,1.0
2007-06-21,21.9,22.3,21.79,22.21,5439500,21.9,22.3,21.79,22.21,5439500,0.0,1.0
2007-06-22,21.9,21.99,21.59,21.79,5097700,21.9,21.99,21.59,21.79,5097700,0.0,1.0
2007-06-25,21.76,22.17,21.68,21.87,3342000,21.76,22.17,21.68,21.87,3342000,0.0,1.0
2007-06-26,21.78,22.12,21.69,21.87,4047100,21.78,22.12,21.69,21.87,4047100,0.0,1.0
2007-06-27,22.02,22.06,21.558,21.57,2724100,22.02,22.06,21.558,21.57,2724100,0.0,1.0
2007-06-28,21.97,22.13,21.89,21.89,3711700,21.97,22.13,21.89,21.89,3711700,0.0,1.0
2007-06-29,21.96,22.08,21.73,22.06,2481900,21.96,22.08,21.73,22.06,2481900,0.0,1.0
2007-07-02,21.97,22.13,21.79,22.02,2118700,21.97,22.13,21.79,22.02,2118700,0.0,1.0
2007-07-03,21.94,22.1,21.86,22.06,706400,21.94,22.1,21.86,22.06,706400,0.0,1.0
2007-07-05,22.0,22.05,21.7,21.92,2983800,22.0,22.05,21.7,21.92,2983800,0.0,1.0
2007-07-06,22.05,22.05,21.85,22.0,3436400,22.05,22.05,21.85,22.0,3436400,0.0,1.0
2007-07-09,21.99,22.08,21.84,22.01,2432500,21.99,22.08,21.84,22.01,2432500,0.0,1.0
2007-07-10,21.65,22.07,21.56,21.86,2807700,21.65,22.07,21.56,21.86,2807700,0.0,1.0
2007-07-11,21.65,21.81,21.56,21.565,2469600,21.65,21.81,21.56,21.565,2469600,0.0,1.0
2007-07-12,21.65,21.87,21.51,21.6,4839800,21.65,21.87,21.51,21.6,4839800,0.0,1.0
2007-07-13,21.69,21.83,21.57,21.57,2697800,21.69,21.83,21.57,21.57,2697800,0.0,1.0
2007-07-16,22.05,22.11,21.61,21.61,3453100,22.05,22.11,21.61,21.61,3453100,0.0,1.0
2007-07-17,22.29,22.38,22.01,22.05,2460800,22.29,22.38,22.01,22.05,2460800,0.0,1.0
2007-07-18,22.37,22.56,22.16,22.22,5631300,22.37,22.56,22.16,22.22,5631300,0.0,1.0
2007-07-19,22.67,22.76,22.38,22.52,4423600,22.67,22.76,22.38,22.52,4423600,0.0,1.0
2007-07-20,22.53,22.81,22.44,22.78,5757900,22.53,22.81,22.44,22.78,5757900,0.0,1.0
2007-07-23,22.48,22.69,22.44,22.62,4398700,22.48,22.69,22.44,22.62,4398700,0.0,1.0
2007-07-24,22.44,22.65,22.15,22.54,4644300,22.44,22.65,22.15,22.54,4644300,0.0,1.0
2007-07-25,22.43,22.65,22.17,22.5,3246900,22.43,22.65,22.17,22.5,3246900,0.0,1.0
2007-07-26,21.98,22.99,20.65,21.25,7482400,21.98,22.99,20.65,21.25,7482400,0.0,1.0
2007-07-27,21.55,22.19,21.55,22.17,4192500,21.55,22.19,21.55,22.17,4192500,0.0,1.0
2007-07-30,21.67,21.83,21.43,21.67,4528300,21.67,21.83,21.43,21.67,4528300,0.0,1.0
2007-07-31,21.4,22.0,21.4,21.7,5057000,21.4,22.0,21.4,21.7,5057000,0.0,1.0
2007-08-01,21.41,21.48,21.13,21.25,5006700,21.41,21.48,21.13,21.25,5006700,0.0,1.0
2007-08-02,21.26,21.47,21.11,21.4,3298600,21.26,21.47,21.11,21.4,3298600,0.0,1.0
2007-08-03,20.74,21.33,20.67,21.3,4142400,20.74,21.33,20.67,21.3,4142400,0.0,1.0
2007-08-06,20.74,20.91,20.43,20.88,4821100,20.74,20.91,20.43,20.88,4821100,0.0,1.0
2007-08-07,20.24,20.67,19.93,20.64,5951600,20.24,20.67,19.93,20.64,5951600,0.0,1.0
2007-08-08,19.97,20.38,19.54,20.38,6546800,19.97,20.38,19.54,20.38,6546800,0.0,1.0
2007-08-09,19.97,20.8,19.53,19.89,5433900,19.97,20.8,19.53,19.89,5433900,0.0,1.0
2007-08-10,20.25,20.62,19.53,19.53,4309100,20.25,20.62,19.53,19.53,4309100,0.0,1.0
2007-08-13,20.83,20.98,20.29,20.37,4592900,20.83,20.98,20.29,20.37,4592900,0.0,1.0
2007-08-14,20.61,21.0,20.61,20.93,3143900,20.61,21.0,20.61,20.93,3143900,0.0,1.0
2007-08-15,20.45,20.95,20.27,20.51,3540500,20.45,20.95,20.27,20.51,3540500,0.0,1.0
2007-08-16,20.32,20.4,19.89,19.99,4048000,20.32,20.4,19.89,19.99,4048000,0.0,1.0
2007-08-17,20.34,20.5,19.8,20.25,3888900,20.34,20.5,19.8,20.25,3888900,0.0,1.0
2007-08-20,20.56,20.63,20.06,20.26,2740800,20.56,20.63,20.06,20.26,2740800,0.0,1.0
2007-08-21,20.64,20.9,20.48,20.56,3626900,20.64,20.9,20.48,20.56,3626900,0.0,1.0
2007-08-22,21.13,21.2,20.7,20.75,4120000,21.13,21.2,20.7,20.75,4120000,0.0,1.0
2007-08-23,21.23,21.32,20.77,21.19,2934900,21.23,21.32,20.77,21.19,2934900,0.0,1.0
2007-08-24,21.44,21.49,21.06,21.22,1959700,21.44,21.49,21.06,21.22,1959700,0.0,1.0
2007-08-27,21.48,21.53,21.2,21.42,1264900,21.48,21.53,21.2,21.42,1264900,0.0,1.0
2007-08-28,20.81,21.48,20.74,21.3,2113600,20.81,21.48,20.74,21.3,2113600,0.0,1.0
2007-08-29,21.36,21.39,20.82,20.9,1973400,21.36,21.39,20.82,20.9,1973400,0.0,1.0
2007-08-30,21.44,21.6,21.09,21.2,1648600,21.44,21.6,21.09,21.2,1648600,0.0,1.0
2007-08-31,21.72,21.76,21.42,21.72,1784800,21.72,21.76,21.42,21.72,1784800,0.0,1.0
2007-09-04,21.94,22.14,21.55,21.75,2191000,21.94,22.14,21.55,21.75,2191000,0.0,1.0
2007-09-05,22.01,22.13,21.76,21.91,2242900,22.01,22.13,21.76,21.91,2242900,0.0,1.0
2007-09-06,21.86,22.15,21.6,22.15,1901900,21.86,22.15,21.6,22.15,1901900,0.0,1.0
2007-09-07,21.7,21.95,21.54,21.76,1630900,21.7,21.95,21.54,21.76,1630900,0.0,1.0
2007-09-10,21.42,21.76,21.27,21.7,2830800,21.42,21.76,21.27,21.7,2830800,0.0,1.0
2007-09-11,21.64,21.72,21.31,21.49,1748100,21.64,21.72,21.31,21.49,1748100,0.0,1.0
2007-09-12,21.6,21.84,21.41,21.56,1797000,21.6,21.84,21.41,21.56,1797000,0.0,1.0
2007-09-13,21.83,21.9,21.35,21.5,1993800,21.83,21.9,21.35,21.5,1993800,0.0,1.0
2007-09-14,21.9,21.964,21.56,21.64,1239300,21.9,21.964,21.56,21.64,1239300,0.0,1.0
2007-09-17,21.86,21.99,21.66,21.77,2254300,21.86,21.99,21.66,21.77,2254300,0.0,1.0
2007-09-18,22.21,22.31,21.78,22.0,3406000,22.21,22.31,21.78,22.0,3406000,0.0,1.0
2007-09-19,22.06,22.5,21.73,22.3,3177100,22.06,22.5,21.73,22.3,3177100,0.0,1.0
2007-09-20,21.9,22.21,21.76,22.04,3141600,21.9,22.21,21.76,22.04,3141600,0.0,1.0
2007-09-21,21.99,22.17,21.89,21.9,4380300,21.99,22.17,21.89,21.9,4380300,0.0,1.0
2007-09-24,21.91,22.05,21.65,22.0,1735000,21.91,22.05,21.65,22.0,1735000,0.0,1.0
2007-09-25,22.09,22.24,21.8,21.8,2611800,22.09,22.24,21.8,21.8,2611800,0.0,1.0
2007-09-26,22.25,22.5,22.02,22.17,1724900,22.25,22.5,22.02,22.17,1724900,0.0,1.0
2007-09-27,22.34,22.37,22.1,22.35,998600,22.34,22.37,22.1,22.35,998600,0.0,1.0
2007-09-28,22.19,22.64,22.01,22.38,3176200,22.19,22.64,22.01,22.38,3176200,0.0,1.0
2007-10-01,22.25,22.35,22.02,22.1,2632700,22.25,22.35,22.02,22.1,2632700,0.0,1.0
2007-10-02,22.14,22.45,21.95,22.25,1955400,22.14,22.45,21.95,22.25,1955400,0.0,1.0
2007-10-03,22.02,22.23,21.88,22.12,2492300,22.02,22.23,21.88,22.12,2492300,0.0,1.0
2007-10-04,21.91,22.1,21.8,22.0,2304700,21.91,22.1,21.8,22.0,2304700,0.0,1.0
2007-10-05,22.2,22.33,21.79,22.0,3172400,22.2,22.33,21.79,22.0,3172400,0.0,1.0
2007-10-08,22.15,22.19,21.98,22.08,1084100,22.15,22.19,21.98,22.08,1084100,0.0,1.0
2007-10-09,21.92,22.15,21.77,22.08,4250400,21.92,22.15,21.77,22.08,4250400,0.0,1.0
2007-10-10,21.85,22.13,21.75,21.89,4123400,21.85,22.13,21.75,21.89,4123400,0.0,1.0
2007-10-11,21.42,22.04,21.28,21.88,3709400,21.42,22.04,21.28,21.88,3709400,0.0,1.0
2007-10-12,21.85,22.0,21.24,21.37,2592800,21.85,22.0,21.24,21.37,2592800,0.0,1.0
2007-10-15,21.75,21.77,21.52,21.72,2099900,21.75,21.77,21.52,21.72,2099900,0.0,1.0
2007-10-16,21.69,21.92,21.51,21.51,1910700,21.69,21.92,21.51,21.51,1910700,0.0,1.0
2007-10-17,21.84,22.05,21.43,21.66,1808200,21.84,22.05,21.43,21.66,1808200,0.0,1.0
2007-10-18,22.13,22.25,21.74,21.79,1518500,22.13,22.25,21.74,21.79,1518500,0.0,1.0
2007-10-19,21.65,22.32,21.56,22.25,2346000,21.65,22.32,21.56,22.25,2346000,0.0,1.0
2007-10-22,21.85,22.09,21.35,21.63,2366400,21.85,22.09,21.35,21.63,2366400,0.0,1.0
2007-10-23,21.88,21.93,21.53,21.64,1657100,21.88,21.93,21.53,21.64,1657100,0.0,1.0
2007-10-24,21.69,21.92,21.28,21.65,2652300,21.69,21.92,21.28,21.65,2652300,0.0,1.0
2007-10-25,19.32,20.88,19.02,20.62,12047800,19.32,20.88,19.02,20.62,12047800,0.0,1.0
2007-10-26,19.74,19.84,19.1,19.52,5351800,19.74,19.84,19.1,19.52,5351800,0.0,1.0
2007-10-29,19.72,19.75,19.46,19.64,4046900,19.72,19.75,19.46,19.64,4046900,0.0,1.0
2007-10-30,19.54,19.84,19.5,19.57,5080000,19.54,19.84,19.5,19.57,5080000,0.0,1.0
2007-10-31,19.6,19.67,19.34,19.5,5148500,19.6,19.67,19.34,19.5,5148500,0.0,1.0
2007-11-01,18.96,19.51,18.91,19.47,4950900,18.96,19.51,18.91,19.47,4950900,0.0,1.0
2007-11-02,18.5,19.19,18.36,19.19,9126700,18.5,19.19,18.36,19.19,9126700,0.0,1.0
2007-11-05,18.16,18.4,17.92,18.33,6283100,18.16,18.4,17.92,18.33,6283100,0.0,1.0
2007-11-06,18.25,18.34,17.8,18.29,4864100,18.25,18.34,17.8,18.29,4864100,0.0,1.0
2007-11-07,17.6999,18.08,17.68,18.03,4552600,17.6999,18.08,17.68,18.03,4552600,0.0,1.0
2007-11-08,17.37,17.78,16.96,17.68,7397900,17.37,17.78,16.96,17.68,7397900,0.0,1.0
2007-11-09,17.08,17.325,16.88,17.12,5840700,17.08,17.325,16.88,17.12,5840700,0.0,1.0
2007-11-12,17.03,17.3,16.88,17.12,3785400,17.03,17.3,16.88,17.12,3785400,0.0,1.0
2007-11-13,17.2,17.28,16.92,17.01,3498000,17.2,17.28,16.92,17.01,3498000,0.0,1.0
2007-11-14,16.94,17.36,16.91,17.19,4638900,16.94,17.36,16.91,17.19,4638900,0.0,1.0
2007-11-15,16.84,17.13,16.73,16.89,2800600,16.84,17.13,16.73,16.89,2800600,0.0,1.0
2007-11-16,17.14,17.34,16.81,17.02,4172200,17.14,17.34,16.81,17.02,4172200,0.0,1.0
2007-11-19,16.69,17.08,16.69,17.0,2399300,16.69,17.08,16.69,17.0,2399300,0.0,1.0
2007-11-20,16.58,16.96,16.31,16.75,2873200,16.58,16.96,16.31,16.75,2873200,0.0,1.0
2007-11-21,16.41,16.69,16.3,16.48,2279600,16.41,16.69,16.3,16.48,2279600,0.0,1.0
2007-11-23,16.63,16.68,16.34,16.43,1017100,16.63,16.68,16.34,16.43,1017100,0.0,1.0
2007-11-26,16.21,16.76,16.2058,16.58,2471800,16.21,16.76,16.2058,16.58,2471800,0.0,1.0
2007-11-27,16.04,16.34,15.96,16.19,4208800,16.04,16.34,15.96,16.19,4208800,0.0,1.0
2007-11-28,16.28,16.37,16.15,16.16,3920600,16.28,16.37,16.15,16.16,3920600,0.0,1.0
2007-11-29,16.53,16.55,16.14,16.18,2338600,16.53,16.55,16.14,16.18,2338600,0.0,1.0
2007-11-30,16.6,16.94,16.5,16.58,3546500,16.6,16.94,16.5,16.58,3546500,0.0,1.0
2007-12-03,16.29,16.47,16.09,16.31,3125400,16.29,16.47,16.09,16.31,3125400,0.0,1.0
2007-12-04,16.01,16.29,15.96,16.15,3394300,16.01,16.29,15.96,16.15,3394300,0.0,1.0
2007-12-05,16.83,16.83,16.09,16.22,3089200,16.83,16.83,16.09,16.22,3089200,0.0,1.0
2007-12-06,17.0,17.03,16.7,16.79,3158200,17.0,17.03,16.7,16.79,3158200,0.0,1.0
2007-12-07,17.01,17.1,16.91,17.02,2432800,17.01,17.1,16.91,17.02,2432800,0.0,1.0
2007-12-10,17.17,17.26,16.94,16.94,1815500,17.17,17.26,16.94,16.94,1815500,0.0,1.0
2007-12-11,16.97,17.47,16.95,17.15,3969500,16.97,17.47,16.95,17.15,3969500,0.0,1.0
2007-12-12,17.43,17.52,17.03,17.27,3689300,17.43,17.52,17.03,17.27,3689300,0.0,1.0
2007-12-13,17.63,17.74,17.42,17.48,3833600,17.63,17.74,17.42,17.48,3833600,0.0,1.0
2007-12-14,17.12,17.51,17.04,17.44,1931400,17.12,17.51,17.04,17.44,1931400,0.0,1.0
2007-12-17,16.71,17.1,16.69,17.03,2348900,16.71,17.1,16.69,17.03,2348900,0.0,1.0
2007-12-18,16.71,17.04,16.61,16.92,1999900,16.71,17.04,16.61,16.92,1999900,0.0,1.0
2007-12-19,16.58,16.84,16.515,16.75,1856900,16.58,16.84,16.515,16.75,1856900,0.0,1.0
2007-12-20,16.65,16.75,16.39,16.67,2501100,16.65,16.75,16.39,16.67,2501100,0.0,1.0
2007-12-21,17.15,17.26,16.91,16.98,5285600,17.15,17.26,16.91,16.98,5285600,0.0,1.0
2007-12-24,17.24,17.24,17.06,17.14,826800,17.24,17.24,17.06,17.14,826800,0.0,1.0
2007-12-26,17.28,17.36,17.08,17.14,1054100,17.28,17.36,17.08,17.14,1054100,0.0,1.0
2007-12-27,17.01,17.24,16.94,17.2,1525500,17.01,17.24,16.94,17.2,1525500,0.0,1.0
2007-12-28,17.03,17.07,16.92,16.96,1458900,17.03,17.07,16.92,16.96,1458900,0.0,1.0
2007-12-31,17.01,17.18,16.93,17.02,1811400,17.01,17.18,16.93,17.02,1811400,0.0,1.0
2008-01-02,16.8,17.04,16.76,16.93,3617900,16.8,17.04,16.76,16.93,3617900,0.0,1.0
2008-01-03,16.79,17.08,16.75,16.96,2644700,16.79,17.08,16.75,16.96,2644700,0.0,1.0
2008-01-04,16.23,16.68,16.1,16.64,3946500,16.23,16.68,16.1,16.64,3946500,0.0,1.0
2008-01-07,16.03,16.38,15.94,16.25,3157100,16.03,16.38,15.94,16.25,3157100,0.0,1.0
2008-01-08,15.45,16.13,15.45,16.04,3560400,15.45,16.13,15.45,16.04,3560400,0.0,1.0
2008-01-09,15.38,15.71,15.12,15.44,5320700,15.38,15.71,15.12,15.44,5320700,0.0,1.0
2008-01-10,15.35,15.55,15.08,15.22,3148400,15.35,15.55,15.08,15.22,3148400,0.0,1.0
2008-01-11,14.96,15.29,14.92,15.14,3503300,14.96,15.29,14.92,15.14,3503300,0.0,1.0
2008-01-14,15.22,15.31,14.99,15.03,3329500,15.22,15.31,14.99,15.03,3329500,0.0,1.0
2008-01-15,14.66,15.09,14.66,15.07,3548100,14.66,15.09,14.66,15.07,3548100,0.0,1.0
2008-01-16,15.23,15.42,14.68,14.71,3868200,15.23,15.42,14.68,14.71,3868200,0.0,1.0
2008-01-17,14.82,15.26,14.8,15.15,3935700,14.82,15.26,14.8,15.15,3935700,0.0,1.0
2008-01-18,14.89,15.4,14.5,15.21,2983700,14.89,15.4,14.5,15.21,2983700,0.0,1.0
2008-01-22,14.24,14.6,14.23,14.41,5008300,14.24,14.6,14.23,14.41,5008300,0.0,1.0
2008-01-23,14.46,14.47,13.51,13.64,6827300,14.46,14.47,13.51,13.64,6827300,0.0,1.0
2008-01-24,14.9,14.96,14.3,14.73,5826700,14.9,14.96,14.3,14.73,5826700,0.0,1.0
2008-01-25,14.64,15.15,14.63,15.15,3936400,14.64,15.15,14.63,15.15,3936400,0.0,1.0
2008-01-28,14.64,14.76,14.43,14.7,4057900,14.64,14.76,14.43,14.7,4057900,0.0,1.0
2008-01-29,14.93,14.94,14.47,14.77,2778400,14.93,14.94,14.47,14.77,2778400,0.0,1.0
2008-01-30,15.16,15.33,14.69,14.92,5865800,15.16,15.33,14.69,14.92,5865800,0.0,1.0
2008-01-31,10.15,11.19,9.89,10.94,53507400,10.15,11.19,9.89,10.94,53507400,0.0,1.0
2008-02-01,10.61,10.64,10.11,10.13,24612100,10.61,10.64,10.11,10.13,24612100,0.0,1.0
2008-02-04,10.93,11.03,10.62,10.62,12940000,10.93,11.03,10.62,10.62,12940000,0.0,1.0
2008-02-05,10.89,10.97,10.6,10.63,10544700,10.89,10.97,10.6,10.63,10544700,0.0,1.0
2008-02-06,10.52,11.26,10.52,10.95,13029000,10.52,11.26,10.52,10.95,13029000,0.0,1.0
2008-02-07,10.69,10.9,10.27,10.33,7469900,10.69,10.9,10.27,10.33,7469900,0.0,1.0
2008-02-08,10.66,10.79,10.49,10.69,5141800,10.66,10.79,10.49,10.69,5141800,0.0,1.0
2008-02-11,10.7,10.77,10.51,10.67,4595800,10.7,10.77,10.51,10.67,4595800,0.0,1.0
2008-02-12,10.82,10.94,10.7,10.8,4872500,10.82,10.94,10.7,10.8,4872500,0.0,1.0
2008-02-13,11.43,11.49,10.91,10.93,7958500,11.43,11.49,10.91,10.93,7958500,0.0,1.0
2008-02-14,10.94,11.45,10.94,11.43,8107700,10.94,11.45,10.94,11.43,8107700,0.0,1.0
2008-02-15,10.93,10.955,10.77,10.86,4699200,10.93,10.955,10.77,10.86,4699200,0.0,1.0
2008-02-19,10.88,11.33,10.83,11.26,6065900,10.88,11.33,10.83,11.26,6065900,0.0,1.0
2008-02-20,10.86,10.89,10.74,10.85,4553500,10.86,10.89,10.74,10.85,4553500,0.0,1.0
2008-02-21,11.25,11.55,11.11,11.11,6651000,11.25,11.55,11.11,11.11,6651000,0.0,1.0
2008-02-22,10.99,11.32,10.77,11.29,4218000,10.99,11.32,10.77,11.29,4218000,0.0,1.0
2008-02-25,11.04,11.12,10.825,10.97,4068500,11.04,11.12,10.825,10.97,4068500,0.0,1.0
2008-02-26,11.11,11.33,10.98,11.09,4720600,11.11,11.33,10.98,11.09,4720600,0.0,1.0
2008-02-27,11.19,11.31,11.01,11.11,4112700,11.19,11.31,11.01,11.11,4112700,0.0,1.0
2008-02-28,10.99,11.15,10.98,11.06,4159000,10.99,11.15,10.98,11.06,4159000,0.0,1.0
2008-02-29,10.62,10.85,10.62,10.83,5522000,10.62,10.85,10.62,10.83,5522000,0.0,1.0
2008-03-03,11.09,11.2,10.62,10.7,6381500,11.09,11.2,10.62,10.7,6381500,0.0,1.0
2008-03-04,11.05,11.06,10.74,11.04,6041600,11.05,11.06,10.74,11.04,6041600,0.0,1.0
2008-03-05,11.15,11.16,10.99,11.1,5949700,11.15,11.16,10.99,11.1,5949700,0.0,1.0
2008-03-06,10.67,11.14,10.67,11.11,6104200,10.67,11.14,10.67,11.11,6104200,0.0,1.0
2008-03-07,10.77,11.01,10.64,10.65,4714600,10.77,11.01,10.64,10.65,4714600,0.0,1.0
2008-03-10,10.7,10.87,10.69,10.8,3878500,10.7,10.87,10.69,10.8,3878500,0.0,1.0
2008-03-11,10.91,10.99,10.55,10.85,5990300,10.91,10.99,10.55,10.85,5990300,0.0,1.0
2008-03-12,11.07,11.2873,10.87,10.98,5216600,11.07,11.2873,10.87,10.98,5216600,0.0,1.0
2008-03-13,11.19,11.25,10.83,10.99,4358100,11.19,11.25,10.83,10.99,4358100,0.0,1.0
2008-03-14,11.02,11.26,10.83,11.26,5117600,11.02,11.26,10.83,11.26,5117600,0.0,1.0
2008-03-17,10.51,10.86,10.48,10.79,5032800,10.51,10.86,10.48,10.79,5032800,0.0,1.0
2008-03-18,10.87,10.8715,10.51,10.7,3998600,10.87,10.8715,10.51,10.7,3998600,0.0,1.0
2008-03-19,10.78,11.16,10.78,10.97,4388000,10.78,11.16,10.78,10.97,4388000,0.0,1.0
2008-03-20,10.96,11.0,10.61,10.79,4635600,10.96,11.0,10.61,10.79,4635600,0.0,1.0
2008-03-24,11.37,11.4,10.98,10.98,3623300,11.37,11.4,10.98,10.98,3623300,0.0,1.0
2008-03-25,11.41,11.49,11.25,11.4,3215300,11.41,11.49,11.25,11.4,3215300,0.0,1.0
2008-03-26,11.25,11.42,11.13,11.33,2186000,11.25,11.42,11.13,11.33,2186000,0.0,1.0
2008-03-27,10.68,11.24,10.65,11.16,4167900,10.68,11.24,10.65,11.16,4167900,0.0,1.0
2008-03-28,10.66,10.85,10.59,10.68,3239000,10.66,10.85,10.59,10.68,3239000,0.0,1.0
2008-03-31,10.68,10.8,10.56,10.75,2882100,10.68,10.8,10.56,10.75,2882100,0.0,1.0
2008-04-01,10.93,10.99,10.74,10.83,4068900,10.93,10.99,10.74,10.83,4068900,0.0,1.0
2008-04-02,11.1,11.18,10.94,10.96,2746000,11.1,11.18,10.94,10.96,2746000,0.0,1.0
2008-04-03,11.31,11.37,11.03,11.03,3669100,11.31,11.37,11.03,11.03,3669100,0.0,1.0
2008-04-04,11.28,11.37,11.21,11.35,3619500,11.28,11.37,11.21,11.35,3619500,0.0,1.0
2008-04-07,11.19,11.41,11.14,11.31,3367400,11.19,11.41,11.14,11.31,3367400,0.0,1.0
2008-04-08,11.15,11.27,11.07,11.11,2763700,11.15,11.27,11.07,11.11,2763700,0.0,1.0
2008-04-09,11.07,11.22,10.96,11.13,2788800,11.07,11.22,10.96,11.13,2788800,0.0,1.0
2008-04-10,11.23,11.25,10.95,11.1,4309500,11.23,11.25,10.95,11.1,4309500,0.0,1.0
2008-04-11,10.83,11.19,10.79,11.11,4232000,10.83,11.19,10.79,11.11,4232000,0.0,1.0
2008-04-14,10.8,11.0,10.75,10.84,3730300,10.8,11.0,10.75,10.84,3730300,0.0,1.0
2008-04-15,10.72,10.88,10.64,10.78,4339600,10.72,10.88,10.64,10.78,4339600,0.0,1.0
2008-04-16,11.11,11.13,10.79,10.83,4312500,11.11,11.13,10.79,10.83,4312500,0.0,1.0
2008-04-17,11.02,11.18,10.94,11.11,3341300,11.02,11.18,10.94,11.11,3341300,0.0,1.0
2008-04-18,11.21,11.35,11.06,11.24,4708000,11.21,11.35,11.06,11.24,4708000,0.0,1.0
2008-04-21,11.17,11.18,11.03,11.13,4409800,11.17,11.18,11.03,11.13,4409800,0.0,1.0
2008-04-22,10.93,11.15,10.91,11.15,2871000,10.93,11.15,10.91,11.15,2871000,0.0,1.0
2008-04-23,11.24,11.44,10.93,10.95,7051000,11.24,11.44,10.93,10.95,7051000,0.0,1.0
2008-04-24,11.39,11.47,11.14,11.29,6708000,11.39,11.47,11.14,11.29,6708000,0.0,1.0
2008-04-25,11.44,11.52,11.32,11.41,4759100,11.44,11.52,11.32,11.41,4759100,0.0,1.0
2008-04-28,11.34,11.56,11.33,11.45,4365400,11.34,11.56,11.33,11.45,4365400,0.0,1.0
2008-04-29,11.17,11.48,11.0,11.24,4261900,11.17,11.48,11.0,11.24,4261900,0.0,1.0
2008-04-30,11.13,11.28,10.98,11.24,5956300,11.13,11.28,10.98,11.24,5956300,0.0,1.0
2008-05-01,11.41,11.48,11.07,11.17,5201900,11.41,11.48,11.07,11.17,5201900,0.0,1.0
2008-05-02,11.22,11.5,11.14,11.46,5258900,11.22,11.5,11.14,11.46,5258900,0.0,1.0
2008-05-05,11.0,11.23,10.97,11.17,4110100,11.0,11.23,10.97,11.17,4110100,0.0,1.0
2008-05-06,11.06,11.17,10.94,10.95,3247000,11.06,11.17,10.94,10.95,3247000,0.0,1.0
2008-05-07,10.78,11.08,10.77,11.08,4386100,10.78,11.08,10.77,11.08,4386100,0.0,1.0
2008-05-08,10.96,11.04,10.69,10.85,3281900,10.96,11.04,10.69,10.85,3281900,0.0,1.0
2008-05-09,10.97,11.07,10.82,10.87,2571600,10.97,11.07,10.82,10.87,2571600,0.0,1.0
2008-05-12,11.0,11.145,10.85,10.96,3476700,11.0,11.145,10.85,10.96,3476700,0.0,1.0
2008-05-13,10.91,11.01,10.75,11.0,3931500,10.91,11.01,10.75,11.0,3931500,0.0,1.0
2008-05-14,11.12,11.25,10.92,10.97,4197300,11.12,11.25,10.92,10.97,4197300,0.0,1.0
2008-05-15,11.25,11.26,11.08,11.08,2402100,11.25,11.26,11.08,11.08,2402100,0.0,1.0
2008-05-16,11.19,11.39,11.12,11.32,3038800,11.19,11.39,11.12,11.32,3038800,0.0,1.0
2008-05-19,11.12,11.3,11.1,11.23,2940800,11.12,11.3,11.1,11.23,2940800,0.0,1.0
2008-05-20,11.14,11.23,11.07,11.1,4175700,11.14,11.23,11.07,11.1,4175700,0.0,1.0
2008-05-21,11.1,11.2,11.06,11.1,5417100,11.1,11.2,11.06,11.1,5417100,0.0,1.0
2008-05-22,11.27,11.31,11.07,11.11,4477000,11.27,11.31,11.07,11.11,4477000,0.0,1.0
2008-05-23,11.17,11.27,11.08,11.27,3396500,11.17,11.27,11.08,11.27,3396500,0.0,1.0
2008-05-27,11.21,11.34,11.1,11.17,3819500,11.21,11.34,11.1,11.17,3819500,0.0,1.0
2008-05-28,11.26,11.34,11.11,11.2,3918900,11.26,11.34,11.11,11.2,3918900,0.0,1.0
2008-05-29,11.67,11.73,11.23,11.29,4718800,11.67,11.73,11.23,11.29,4718800,0.0,1.0
2008-05-30,11.62,11.73,11.47,11.6,4290300,11.62,11.73,11.47,11.6,4290300,0.0,1.0
2008-06-02,11.29,11.69,11.2,11.55,3794200,11.29,11.69,11.2,11.55,3794200,0.0,1.0
2008-06-03,11.23,11.45,11.18,11.32,3945200,11.23,11.45,11.18,11.32,3945200,0.0,1.0
2008-06-04,11.51,11.69,11.21,11.21,4219500,11.51,11.69,11.21,11.21,4219500,0.0,1.0
2008-06-05,11.66,11.66,11.34,11.55,3278100,11.66,11.66,11.34,11.55,3278100,0.0,1.0
2008-06-06,11.42,11.65,11.335,11.58,3691300,11.42,11.65,11.335,11.58,3691300,0.0,1.0
2008-06-09,11.42,11.53,11.19,11.42,4590800,11.42,11.53,11.19,11.42,4590800,0.0,1.0
2008-06-10,11.29,11.4,11.25,11.3,6074300,11.29,11.4,11.25,11.3,6074300,0.0,1.0
2008-06-11,11.25,11.33,11.19,11.26,5294000,11.25,11.33,11.19,11.26,5294000,0.0,1.0
2008-06-12,11.43,11.5799,11.25,11.25,6840300,11.43,11.5799,11.25,11.25,6840300,0.0,1.0
2008-06-13,11.52,11.56,11.37,11.53,12261500,11.52,11.56,11.37,11.53,12261500,0.0,1.0
2008-06-16,11.59,11.72,11.35,11.42,3848300,11.59,11.72,11.35,11.42,3848300,0.0,1.0
2008-06-17,10.84,11.41,10.79,11.34,22095200,10.84,11.41,10.79,11.34,22095200,0.0,1.0
2008-06-18,10.82,10.97,10.75,10.84,6748100,10.82,10.97,10.75,10.84,6748100,0.0,1.0
2008-06-19,10.94,10.95,10.75,10.78,5139600,10.94,10.95,10.75,10.78,5139600,0.0,1.0
2008-06-20,10.81,10.92,10.74,10.8,5332200,10.81,10.92,10.74,10.8,5332200,0.0,1.0
2008-06-23,10.64,10.9,10.62,10.84,3636800,10.64,10.9,10.62,10.84,3636800,0.0,1.0
2008-06-24,10.65,10.79,10.47,10.55,2068100,10.65,10.79,10.47,10.55,2068100,0.0,1.0
2008-06-25,10.79,10.91,10.58,10.65,2616300,10.79,10.91,10.58,10.65,2616300,0.0,1.0
2008-06-26,10.54,10.77,10.51,10.62,2918900,10.54,10.77,10.51,10.62,2918900,0.0,1.0
2008-06-27,10.14,10.6,10.02,10.59,5778400,10.14,10.6,10.02,10.59,5778400,0.0,1.0
2008-06-30,10.1,10.28,10.04,10.09,2321900,10.1,10.28,10.04,10.09,2321900,0.0,1.0
2008-07-01,10.13,10.14,9.72,10.04,3443200,10.13,10.14,9.72,10.04,3443200,0.0,1.0
2008-07-02,9.8,10.17,9.8,10.11,3513800,9.8,10.17,9.8,10.11,3513800,0.0,1.0
2008-07-03,9.71,9.99,9.7,9.89,1380000,9.71,9.99,9.7,9.89,1380000,0.0,1.0
2008-07-07,9.72,9.89,9.56,9.73,2407700,9.72,9.89,9.56,9.73,2407700,0.0,1.0
2008-07-08,9.83,9.86,9.59,9.77,3358700,9.83,9.86,9.59,9.77,3358700,0.0,1.0
2008-07-09,9.64,10.0,9.63,9.78,2303600,9.64,10.0,9.63,9.78,2303600,0.0,1.0
2008-07-10,9.84,9.96,9.63,9.69,2704100,9.84,9.96,9.63,9.69,2704100,0.0,1.0
2008-07-11,9.8,9.83,9.42,9.77,3304300,9.8,9.83,9.42,9.77,3304300,0.0,1.0
2008-07-14,9.59,9.84,9.46,9.77,2242100,9.59,9.84,9.46,9.77,2242100,0.0,1.0
2008-07-15,9.98,10.18,9.42,9.57,3880900,9.98,10.18,9.42,9.57,3880900,0.0,1.0
2008-07-16,10.13,10.18,9.69,9.84,4301200,10.13,10.18,9.69,9.84,4301200,0.0,1.0
2008-07-17,10.56,10.6,10.17,10.24,3071000,10.56,10.6,10.17,10.24,3071000,0.0,1.0
2008-07-18,10.31,10.64,10.3,10.42,4972300,10.31,10.64,10.3,10.42,4972300,0.0,1.0
2008-07-21,9.83,10.32,9.83,10.26,5267900,9.83,10.32,9.83,10.26,5267900,0.0,1.0
2008-07-22,10.14,10.19,9.79,9.94,3193100,10.14,10.19,9.79,9.94,3193100,0.0,1.0
2008-07-23,10.27,10.36,10.01,10.16,4162300,10.27,10.36,10.01,10.16,4162300,0.0,1.0
2008-07-24,7.11,7.37,6.9,7.24,33787300,7.11,7.37,6.9,7.24,33787300,0.0,1.0
2008-07-25,7.35,7.365,7.05,7.12,19966500,7.35,7.365,7.05,7.12,19966500,0.0,1.0
2008-07-28,7.4,7.44,7.31,7.35,11412500,7.4,7.44,7.31,7.35,11412500,0.0,1.0
2008-07-29,7.34,7.52,7.3,7.41,9971200,7.34,7.52,7.3,7.41,9971200,0.0,1.0
2008-07-30,7.15,7.39,7.02,7.32,10508100,7.15,7.39,7.02,7.32,10508100,0.0,1.0
2008-07-31,7.39,7.5,7.09,7.14,8392200,7.39,7.5,7.09,7.14,8392200,0.0,1.0
2008-08-01,7.11,7.21,7.08,7.13,10586000,7.11,7.21,7.08,7.13,10586000,0.0,1.0
2008-08-04,7.13,7.16,7.05,7.12,5745400,7.13,7.16,7.05,7.12,5745400,0.0,1.0
2008-08-05,7.02,7.23,6.95,7.2,4696100,7.02,7.23,6.95,7.2,4696100,0.0,1.0
2008-08-06,7.03,7.13,6.95,7.05,5092500,7.03,7.13,6.95,7.05,5092500,0.0,1.0
2008-08-07,7.0,7.175,6.99,7.09,4715400,7.0,7.175,6.99,7.09,4715400,0.0,1.0
2008-08-08,7.14,7.16,6.98,7.02,7400000,7.14,7.16,6.98,7.02,7400000,0.0,1.0
2008-08-11,7.24,7.27,7.08,7.08,6382400,7.24,7.27,7.08,7.08,6382400,0.0,1.0
2008-08-12,7.17,7.33,7.13,7.24,4080600,7.17,7.33,7.13,7.24,4080600,0.0,1.0
2008-08-13,7.16,7.32,7.131,7.19,5547700,7.16,7.32,7.131,7.19,5547700,0.0,1.0
2008-08-14,7.16,7.22,7.13,7.16,5446500,7.16,7.22,7.13,7.16,5446500,0.0,1.0
2008-08-15,7.64,8.35,7.12,7.21,11492200,7.64,8.35,7.12,7.21,11492200,0.0,1.0
2008-08-18,7.74,8.08,7.7,7.98,11642500,7.74,8.08,7.7,7.98,11642500,0.0,1.0
2008-08-19,7.53,7.75,7.5,7.61,5247500,7.53,7.75,7.5,7.61,5247500,0.0,1.0
2008-08-20,7.66,7.7,7.43,7.63,7148000,7.66,7.7,7.43,7.63,7148000,0.0,1.0
2008-08-21,7.79,7.88,7.5,7.55,9997100,7.79,7.88,7.5,7.55,9997100,0.0,1.0
2008-08-22,7.98,8.04,7.72,7.73,5506000,7.98,8.04,7.72,7.73,5506000,0.0,1.0
2008-08-25,7.99,8.04,7.84,7.85,5213400,7.99,8.04,7.84,7.85,5213400,0.0,1.0
2008-08-26,7.82,7.96,7.715,7.96,6039600,7.82,7.96,7.715,7.96,6039600,0.0,1.0
2008-08-27,8.11,8.13,7.84,7.92,5401300,8.11,8.13,7.84,7.92,5401300,0.0,1.0
2008-08-28,8.18,8.34,8.09,8.17,4760600,8.18,8.34,8.09,8.17,4760600,0.0,1.0
2008-08-29,7.99,8.17,7.98,8.11,4107700,7.99,8.17,7.98,8.11,4107700,0.0,1.0
2008-09-02,7.97,8.27,7.97,8.14,4349800,7.97,8.27,7.97,8.14,4349800,0.0,1.0
2008-09-03,7.83,8.17,7.82,7.96,8202500,7.83,8.17,7.82,7.96,8202500,0.0,1.0
2008-09-04,7.8,7.9,7.65,7.83,5137100,7.8,7.9,7.65,7.83,5137100,0.0,1.0
2008-09-05,7.97,8.05,7.6901,7.72,4303300,7.97,8.05,7.6901,7.72,4303300,0.0,1.0
2008-09-08,8.24,8.28,7.8,7.8,4370900,8.24,8.28,7.8,7.8,4370900,0.0,1.0
2008-09-09,7.93,8.48,7.93,8.2,5387800,7.93,8.48,7.93,8.2,5387800,0.0,1.0
2008-09-10,7.97,8.04,7.75,8.03,4334600,7.97,8.04,7.75,8.03,4334600,0.0,1.0
2008-09-11,7.75,7.97,7.64,7.97,4418100,7.75,7.97,7.64,7.97,4418100,0.0,1.0
2008-09-12,7.81,7.85,7.4418,7.62,8480800,7.81,7.85,7.4418,7.62,8480800,0.0,1.0
2008-09-15,7.6,7.89,7.455,7.58,4490000,7.6,7.89,7.455,7.58,4490000,0.0,1.0
2008-09-16,7.65,7.75,7.31,7.49,6178400,7.65,7.75,7.31,7.49,6178400,0.0,1.0
2008-09-17,7.17,7.63,7.15,7.52,6538900,7.17,7.63,7.15,7.52,6538900,0.0,1.0
2008-09-18,7.26,7.4,6.8405,7.4,5842400,7.26,7.4,6.8405,7.4,5842400,0.0,1.0
2008-09-19,7.44,7.56,7.25,7.43,4698900,7.44,7.56,7.25,7.43,4698900,0.0,1.0
2008-09-22,7.26,7.68,7.17,7.46,3073500,7.26,7.68,7.17,7.46,3073500,0.0,1.0
2008-09-23,7.11,7.39,7.06,7.31,3435500,7.11,7.39,7.06,7.31,3435500,0.0,1.0
2008-09-24,7.09,7.34,7.045,7.08,3728600,7.09,7.34,7.045,7.08,3728600,0.0,1.0
2008-09-25,6.85,7.28,6.77,7.18,7646200,6.85,7.28,6.77,7.18,7646200,0.0,1.0
2008-09-26,6.8,6.87,6.74,6.78,7764300,6.8,6.87,6.74,6.78,7764300,0.0,1.0
2008-09-29,6.2,6.87,6.1098,6.73,5700000,6.2,6.87,6.1098,6.73,5700000,0.0,1.0
2008-09-30,6.76,6.81,6.17,6.17,6198500,6.76,6.81,6.17,6.17,6198500,0.0,1.0
2008-10-01,6.69,6.93,6.59,6.67,4200200,6.69,6.93,6.59,6.67,4200200,0.0,1.0
2008-10-02,6.33,6.69,6.31,6.68,6039400,6.33,6.69,6.31,6.68,6039400,0.0,1.0
2008-10-03,6.22,6.64,6.21,6.47,6217900,6.22,6.64,6.21,6.47,6217900,0.0,1.0
2008-10-06,5.66,6.38,5.34,6.2,9799500,5.66,6.38,5.34,6.2,9799500,0.0,1.0
2008-10-07,5.16,5.84,5.1559,5.84,6892900,5.16,5.84,5.1559,5.84,6892900,0.0,1.0
2008-10-08,5.32,5.66,5.14,5.34,6047100,5.32,5.66,5.14,5.34,6047100,0.0,1.0
2008-10-09,4.98,5.51,4.89,5.51,5015000,4.98,5.51,4.89,5.51,5015000,0.0,1.0
2008-10-10,4.74,5.55,4.0,4.78,10146100,4.74,5.55,4.0,4.78,10146100,0.0,1.0
2008-10-13,5.16,5.16,4.53,5.07,5468700,5.16,5.16,4.53,5.07,5468700,0.0,1.0
2008-10-14,5.3,5.5,5.15,5.16,8257800,5.3,5.5,5.15,5.16,8257800,0.0,1.0
2008-10-15,4.5,5.08,4.49,4.82,7303700,4.5,5.08,4.49,4.82,7303700,0.0,1.0
2008-10-16,4.3,4.61,4.07,4.48,8615200,4.3,4.61,4.07,4.48,8615200,0.0,1.0
2008-10-17,4.51,5.64,4.05,4.18,7182900,4.51,5.64,4.05,4.18,7182900,0.0,1.0
2008-10-20,4.78,4.86,4.48,4.82,5771200,4.78,4.86,4.48,4.82,5771200,0.0,1.0
2008-10-21,4.54,4.83,4.45,4.67,4691900,4.54,4.83,4.45,4.67,4691900,0.0,1.0
2008-10-22,4.32,4.65,4.13,4.55,4616700,4.32,4.65,4.13,4.55,4616700,0.0,1.0
2008-10-23,3.22,3.63,2.42,3.63,25891300,3.22,3.63,2.42,3.63,25891300,0.0,1.0
2008-10-24,2.9,3.06,2.76,2.88,9404300,2.9,3.06,2.76,2.88,9404300,0.0,1.0
2008-10-27,3.05,3.18,2.7,2.86,11792300,3.05,3.18,2.7,2.86,11792300,0.0,1.0
2008-10-28,3.49,3.54,2.76,3.13,13779700,3.49,3.54,2.76,3.13,13779700,0.0,1.0
2008-10-29,3.31,3.49,3.1,3.47,5052200,3.31,3.49,3.1,3.47,5052200,0.0,1.0
2008-10-30,4.06,4.07,3.34,3.38,21768700,4.06,4.07,3.34,3.38,21768700,0.0,1.0
2008-10-31,4.07,4.17,3.93,4.0,4164300,4.07,4.17,3.93,4.0,4164300,0.0,1.0
2008-11-03,4.39,4.52,3.99,4.07,5947700,4.39,4.52,3.99,4.07,5947700,0.0,1.0
2008-11-04,4.95,4.97,4.45,4.5,6709200,4.95,4.97,4.45,4.5,6709200,0.0,1.0
2008-11-05,4.34,5.05,4.34,4.9,4785900,4.34,5.05,4.34,4.9,4785900,0.0,1.0
2008-11-06,3.98,4.49,3.96,4.45,3682500,3.98,4.49,3.96,4.45,3682500,0.0,1.0
2008-11-07,4.02,4.09,3.78,4.05,6046100,4.02,4.09,3.78,4.05,6046100,0.0,1.0
2008-11-10,3.94,4.34,3.88,4.3,3294900,3.94,4.34,3.88,4.3,3294900,0.0,1.0
2008-11-11,3.92,3.99,3.74,3.9,4973400,3.92,3.99,3.74,3.9,4973400,0.0,1.0
2008-11-12,3.59,3.93,3.56,3.84,2961100,3.59,3.93,3.56,3.84,2961100,0.0,1.0
2008-11-13,3.95,3.98,3.3,3.6,3527600,3.95,3.98,3.3,3.6,3527600,0.0,1.0
2008-11-14,3.93,4.04,3.62,3.88,3967200,3.93,4.04,3.62,3.88,3967200,0.0,1.0
2008-11-17,3.63,3.88,3.61,3.84,4454200,3.63,3.88,3.61,3.84,4454200,0.0,1.0
2008-11-18,3.77,3.8,3.54,3.59,4271700,3.77,3.8,3.54,3.59,4271700,0.0,1.0
2008-11-19,3.39,3.84,3.39,3.78,5089800,3.39,3.84,3.39,3.78,5089800,0.0,1.0
2008-11-20,3.16,3.5,3.11,3.4,6429500,3.16,3.5,3.11,3.4,6429500,0.0,1.0
2008-11-21,3.12,3.28,2.92,3.24,6054400,3.12,3.28,2.92,3.24,6054400,0.0,1.0
2008-11-24,3.84,3.85,3.2,3.6,4875800,3.84,3.85,3.2,3.6,4875800,0.0,1.0
2008-11-25,3.38,3.84,3.36,3.57,10945500,3.38,3.84,3.36,3.57,10945500,0.0,1.0
2008-11-26,3.81,3.82,3.35,3.35,4143200,3.81,3.82,3.35,3.35,4143200,0.0,1.0
2008-11-28,3.86,3.92,3.31,3.8,1939300,3.86,3.92,3.31,3.8,1939300,0.0,1.0
2008-12-01,3.31,3.83,3.31,3.83,5162100,3.31,3.83,3.31,3.83,5162100,0.0,1.0
2008-12-02,3.67,3.79,3.31,3.34,8019600,3.67,3.79,3.31,3.34,8019600,0.0,1.0
2008-12-03,3.82,3.85,3.5,3.57,6448800,3.82,3.85,3.5,3.57,6448800,0.0,1.0
2008-12-04,3.54,3.76,3.47,3.68,5447900,3.54,3.76,3.47,3.68,5447900,0.0,1.0
2008-12-05,3.9,3.9,3.43,3.5,6715900,3.9,3.9,3.43,3.5,6715900,0.0,1.0
2008-12-08,4.01,4.06,3.84,3.98,5990500,4.01,4.06,3.84,3.98,5990500,0.0,1.0
2008-12-09,3.93,4.26,3.8,3.93,6386900,3.93,4.26,3.8,3.93,6386900,0.0,1.0
2008-12-10,3.93,4.16,3.87,4.0,8765900,3.93,4.16,3.87,4.0,8765900,0.0,1.0
2008-12-11,3.04,3.98,2.712,3.94,21379700,3.04,3.98,2.712,3.94,21379700,0.0,1.0
2008-12-12,2.73,2.95,2.68,2.95,22450300,2.73,2.95,2.68,2.95,22450300,0.0,1.0
2008-12-15,2.61,2.84,2.55,2.75,8013300,2.61,2.84,2.55,2.75,8013300,0.0,1.0
2008-12-16,3.11,3.12,2.59,2.65,10069000,3.11,3.12,2.59,2.65,10069000,0.0,1.0
2008-12-17,3.26,3.44,3.15,3.23,11522500,3.26,3.44,3.15,3.23,11522500,0.0,1.0
2008-12-18,3.18,3.37,3.11,3.1301,7724400,3.18,3.37,3.11,3.1301,7724400,0.0,1.0
2008-12-19,3.29,3.37,3.15,3.29,13356500,3.29,3.37,3.15,3.29,13356500,0.0,1.0
2008-12-22,3.29,3.32,3.13,3.3,4912200,3.29,3.32,3.13,3.3,4912200,0.0,1.0
2008-12-23,3.22,3.32,3.12,3.3,4221200,3.22,3.32,3.12,3.3,4221200,0.0,1.0
2008-12-24,3.23,3.25,3.16,3.21,1867600,3.23,3.25,3.16,3.21,1867600,0.0,1.0
2008-12-26,3.26,3.3,3.22,3.25,1733100,3.26,3.3,3.22,3.25,1733100,0.0,1.0
2008-12-29,3.28,3.2925,3.25,3.28,2014100,3.28,3.2925,3.25,3.28,2014100,0.0,1.0
2008-12-30,3.4,3.47,3.25,3.3,4724000,3.4,3.47,3.25,3.3,4724000,0.0,1.0
2008-12-31,3.66,3.7,3.36,3.36,3652100,3.66,3.7,3.36,3.36,3652100,0.0,1.0
2009-01-02,3.84,3.9,3.53,3.63,4465300,3.84,3.9,3.53,3.63,4465300,0.0,1.0
2009-01-05,3.98,4.0,3.68,3.88,5069200,3.98,4.0,3.68,3.88,5069200,0.0,1.0
2009-01-06,4.17,4.19,3.93,4.0,3874300,4.17,4.19,3.93,4.0,3874300,0.0,1.0
2009-01-07,4.03,4.098,3.92,4.06,2663700,4.03,4.098,3.92,4.06,2663700,0.0,1.0
2009-01-08,4.12,4.17,3.87,4.0,3663100,4.12,4.17,3.87,4.0,3663100,0.0,1.0
2009-01-09,4.29,4.48,3.9,4.11,4879700,4.29,4.48,3.9,4.11,4879700,0.0,1.0
2009-01-12,4.12,4.45,4.02,4.43,4450400,4.12,4.45,4.02,4.43,4450400,0.0,1.0
2009-01-13,4.11,4.18,4.03,4.105,2384000,4.11,4.18,4.03,4.105,2384000,0.0,1.0
2009-01-14,4.07,4.16,3.93,4.05,3254000,4.07,4.16,3.93,4.05,3254000,0.0,1.0
2009-01-15,3.94,4.2,3.76,4.05,4558000,3.94,4.2,3.76,4.05,4558000,0.0,1.0
2009-01-16,3.99,4.1196,3.75,4.04,3671800,3.99,4.1196,3.75,4.04,3671800,0.0,1.0
2009-01-20,3.63,3.99,3.59,3.88,3146600,3.63,3.99,3.59,3.88,3146600,0.0,1.0
2009-01-21,3.79,3.82,3.5,3.68,3034500,3.79,3.82,3.5,3.68,3034500,0.0,1.0
2009-01-22,3.53,3.69,3.51,3.68,3787700,3.53,3.69,3.51,3.68,3787700,0.0,1.0
2009-01-23,3.86,3.9,3.5,3.64,3011300,3.86,3.9,3.5,3.64,3011300,0.0,1.0
2009-01-26,3.9,4.11,3.775,3.95,2693300,3.9,4.11,3.775,3.95,2693300,0.0,1.0
2009-01-27,4.06,4.1,3.81,3.9,1045300,4.06,4.1,3.81,3.9,1045300,0.0,1.0
2009-01-28,4.18,4.2,3.96,4.12,3056900,4.18,4.2,3.96,4.12,3056900,0.0,1.0
2009-01-29,4.01,4.17,3.93,4.13,2604200,4.01,4.17,3.93,4.13,2604200,0.0,1.0
2009-01-30,3.78,4.12,3.7,4.04,2551300,3.78,4.12,3.7,4.04,2551300,0.0,1.0
2009-02-02,3.64,3.75,3.03,3.1,3407200,3.64,3.75,3.03,3.1,3407200,0.0,1.0
2009-02-03,3.68,3.72,3.5,3.53,2107000,3.68,3.72,3.5,3.53,2107000,0.0,1.0
2009-02-04,3.65,3.77,3.52,3.66,3572200,3.65,3.77,3.52,3.66,3572200,0.0,1.0
2009-02-05,4.2,4.36,3.53,3.58,7027600,4.2,4.36,3.53,3.58,7027600,0.0,1.0
2009-02-06,4.5,4.55,4.12,4.12,5562400,4.5,4.55,4.12,4.12,5562400,0.0,1.0
2009-02-09,4.55,4.6,4.3225,4.35,4092900,4.55,4.6,4.3225,4.35,4092900,0.0,1.0
2009-02-10,4.26,4.64,4.2,4.49,2560100,4.26,4.64,4.2,4.49,2560100,0.0,1.0
2009-02-11,4.3,4.39,4.21,4.27,2420700,4.3,4.39,4.21,4.27,2420700,0.0,1.0
2009-02-12,4.35,4.35,4.13,4.25,2374800,4.35,4.35,4.13,4.25,2374800,0.0,1.0
2009-02-13,4.23,4.39,4.17,4.34,3606400,4.23,4.39,4.17,4.34,3606400,0.0,1.0
2009-02-17,4.01,4.19,4.0,4.16,2232300,4.01,4.19,4.0,4.16,2232300,0.0,1.0
2009-02-18,3.86,4.01,3.8,4.0,4387100,3.86,4.01,3.8,4.0,4387100,0.0,1.0
2009-02-19,3.94,4.07,3.86,3.91,2717200,3.94,4.07,3.86,3.91,2717200,0.0,1.0
2009-02-20,3.85,4.09,3.74,3.85,3394100,3.85,4.09,3.74,3.85,3394100,0.0,1.0
2009-02-23,3.79,3.94,3.75,3.85,2963600,3.79,3.94,3.75,3.85,2963600,0.0,1.0
2009-02-24,3.98,3.99,3.77,3.85,3215800,3.98,3.99,3.77,3.85,3215800,0.0,1.0
2009-02-25,4.11,4.21,3.83,3.93,4415300,4.11,4.21,3.83,3.93,4415300,0.0,1.0
2009-02-26,4.25,4.4,4.12,4.14,4194300,4.25,4.4,4.12,4.14,4194300,0.0,1.0
2009-02-27,4.2,4.35,4.16,4.19,3609700,4.2,4.35,4.16,4.19,3609700,0.0,1.0
2009-03-02,3.97,4.2,3.93,4.13,3330500,3.97,4.2,3.93,4.13,3330500,0.0,1.0
2009-03-03,3.83,4.0,3.8,4.0,3829800,3.83,4.0,3.8,4.0,3829800,0.0,1.0
2009-03-04,3.83,4.01,3.75,3.89,3220700,3.83,4.01,3.75,3.89,3220700,0.0,1.0
2009-03-05,3.73,3.88,3.62,3.78,2726500,3.73,3.88,3.62,3.78,2726500,0.0,1.0
2009-03-06,3.7,3.85,3.59,3.73,2933500,3.7,3.85,3.59,3.73,2933500,0.0,1.0
2009-03-09,3.6,3.8201,3.5675,3.66,1982300,3.6,3.8201,3.5675,3.66,1982300,0.0,1.0
2009-03-10,3.83,3.92,3.67,3.7,3354300,3.83,3.92,3.67,3.7,3354300,0.0,1.0
2009-03-11,3.82,3.99,3.79,3.88,2416400,3.82,3.99,3.79,3.88,2416400,0.0,1.0
2009-03-12,4.12,4.2,3.8,3.85,4456800,4.12,4.2,3.8,3.85,4456800,0.0,1.0
2009-03-13,4.11,4.15,4.03,4.14,2038100,4.11,4.15,4.03,4.14,2038100,0.0,1.0
2009-03-16,4.04,4.21,4.03,4.13,1698400,4.04,4.21,4.03,4.13,1698400,0.0,1.0
2009-03-17,4.23,4.23,4.01,4.05,1222500,4.23,4.23,4.01,4.05,1222500,0.0,1.0
2009-03-18,4.39,4.39,4.16,4.2,1362700,4.39,4.39,4.16,4.2,1362700,0.0,1.0
2009-03-19,4.2,4.4,4.16,4.4,2153400,4.2,4.4,4.16,4.4,2153400,0.0,1.0
2009-03-20,3.93,4.18,3.9,4.16,4646400,3.93,4.18,3.9,4.16,4646400,0.0,1.0
2009-03-23,4.26,4.26,3.92,4.02,2497800,4.26,4.26,3.92,4.02,2497800,0.0,1.0
2009-03-24,4.14,4.23,4.11,4.22,2238700,4.14,4.23,4.11,4.22,2238700,0.0,1.0
2009-03-25,4.16,4.26,4.0,4.01,2366800,4.16,4.26,4.0,4.01,2366800,0.0,1.0
2009-03-26,4.5,4.5,4.21,4.21,4126300,4.5,4.5,4.21,4.21,4126300,0.0,1.0
2009-03-27,4.23,4.44,4.22,4.41,2055200,4.23,4.44,4.22,4.41,2055200,0.0,1.0
2009-03-30,4.08,4.121,4.0,4.06,2792500,4.08,4.121,4.0,4.06,2792500,0.0,1.0
2009-03-31,4.2,4.31,4.08,4.12,1608500,4.2,4.31,4.08,4.12,1608500,0.0,1.0
2009-04-01,4.25,4.27,4.05,4.11,1670200,4.25,4.27,4.05,4.11,1670200,0.0,1.0
2009-04-02,4.43,4.51,4.36,4.36,2430700,4.43,4.51,4.36,4.36,2430700,0.0,1.0
2009-04-03,4.54,4.56,4.45,4.47,1278000,4.54,4.56,4.45,4.47,1278000,0.0,1.0
2009-04-06,4.48,4.5,4.4,4.47,1038000,4.48,4.5,4.4,4.47,1038000,0.0,1.0
2009-04-07,4.28,4.41,4.26,4.41,1359300,4.28,4.41,4.26,4.41,1359300,0.0,1.0
2009-04-08,4.62,4.65,4.29,4.32,3223900,4.62,4.65,4.29,4.32,3223900,0.0,1.0
2009-04-09,4.87,4.88,4.66,4.67,3272400,4.87,4.88,4.66,4.67,3272400,0.0,1.0
2009-04-13,4.89,4.95,4.74,4.83,4554100,4.89,4.95,4.74,4.83,4554100,0.0,1.0
2009-04-14,4.84,4.96,4.76,4.82,1245300,4.84,4.96,4.76,4.82,1245300,0.0,1.0
2009-04-15,4.85,4.86,4.67,4.82,2386900,4.85,4.86,4.67,4.82,2386900,0.0,1.0
2009-04-16,4.81,4.92,4.69,4.92,2035100,4.81,4.92,4.69,4.92,2035100,0.0,1.0
2009-04-17,4.87,4.915,4.7,4.83,1554800,4.87,4.915,4.7,4.83,1554800,0.0,1.0
2009-04-20,4.59,4.78,4.585,4.74,1269200,4.59,4.78,4.585,4.74,1269200,0.0,1.0
2009-04-21,4.75,4.88,4.46,4.57,1810700,4.75,4.88,4.46,4.57,1810700,0.0,1.0
2009-04-22,4.74,4.88,4.68,4.7,1545500,4.74,4.88,4.68,4.7,1545500,0.0,1.0
2009-04-23,4.65,4.84,4.54,4.76,1454000,4.65,4.84,4.54,4.76,1454000,0.0,1.0
2009-04-24,4.68,4.81,4.61,4.67,1982900,4.68,4.81,4.61,4.67,1982900,0.0,1.0
2009-04-27,4.59,4.73,4.55,4.6,1745100,4.59,4.73,4.55,4.6,1745100,0.0,1.0
2009-04-28,4.61,4.65,4.48,4.54,1831700,4.61,4.65,4.48,4.54,1831700,0.0,1.0
2009-04-29,4.81,4.83,4.61,4.68,2771600,4.81,4.83,4.61,4.68,2771600,0.0,1.0
2009-04-30,5.58,5.7,5.01,5.05,18870600,5.58,5.7,5.01,5.05,18870600,0.0,1.0
2009-05-01,5.33,5.7,5.2831,5.56,5504100,5.33,5.7,5.2831,5.56,5504100,0.0,1.0
2009-05-04,5.67,5.68,5.34,5.4,4242500,5.67,5.68,5.34,5.4,4242500,0.0,1.0
2009-05-05,5.53,5.79,5.47,5.68,4365200,5.53,5.79,5.47,5.68,4365200,0.0,1.0
2009-05-06,5.598,5.66,5.4,5.63,3381200,5.598,5.66,5.4,5.63,3381200,0.0,1.0
2009-05-07,5.88,6.25,5.68,6.25,15146000,5.88,6.25,5.68,6.25,15146000,0.0,1.0
2009-05-08,5.87,6.04,5.8,6.0,4552300,5.87,6.04,5.8,6.0,4552300,0.0,1.0
2009-05-11,5.73,6.02,5.7,6.01,6344400,5.73,6.02,5.7,6.01,6344400,0.0,1.0
2009-05-12,5.4,5.84,5.34,5.84,6282500,5.4,5.84,5.34,5.84,6282500,0.0,1.0
2009-05-13,5.18,5.38,5.11,5.35,4103100,5.18,5.38,5.11,5.35,4103100,0.0,1.0
2009-05-14,5.36,5.41,5.08,5.17,3700900,5.36,5.41,5.08,5.17,3700900,0.0,1.0
2009-05-15,5.39,5.4801,5.3,5.32,3439300,5.39,5.4801,5.3,5.32,3439300,0.0,1.0
2009-05-18,5.67,5.68,5.35,5.39,3690100,5.67,5.68,5.35,5.39,3690100,0.0,1.0
2009-05-19,5.75,5.85,5.6,5.6401,2774400,5.75,5.85,5.6,5.6401,2774400,0.0,1.0
2009-05-20,5.75,5.96,5.73,5.8,4620000,5.75,5.96,5.73,5.8,4620000,0.0,1.0
2009-05-21,5.55,5.76,5.47,5.6,2761600,5.55,5.76,5.47,5.6,2761600,0.0,1.0
2009-05-22,5.62,5.71,5.46,5.56,1878100,5.62,5.71,5.46,5.56,1878100,0.0,1.0
2009-05-26,5.78,5.8201,5.46,5.56,2684100,5.78,5.8201,5.46,5.56,2684100,0.0,1.0
2009-05-27,5.78,5.99,5.72,5.74,2730200,5.78,5.99,5.72,5.74,2730200,0.0,1.0
2009-05-28,5.99,6.0025,5.75,5.8,3835600,5.99,6.0025,5.75,5.8,3835600,0.0,1.0
2009-05-29,5.65,6.0,5.55,5.96,6452400,5.65,6.0,5.55,5.96,6452400,0.0,1.0
2009-06-01,5.7,5.83,5.621,5.74,6068400,5.7,5.83,5.621,5.74,6068400,0.0,1.0
2009-06-02,5.81,5.85,5.63,5.81,4718700,5.81,5.85,5.63,5.81,4718700,0.0,1.0
2009-06-03,5.79,5.82,5.67,5.8,3167600,5.79,5.82,5.67,5.8,3167600,0.0,1.0
2009-06-04,6.02,6.05,5.85,5.9,4020600,6.02,6.05,5.85,5.9,4020600,0.0,1.0
2009-06-05,5.97,6.13,5.91,6.1,1802000,5.97,6.13,5.91,6.1,1802000,0.0,1.0
2009-06-08,5.81,5.96,5.66,5.92,2952400,5.81,5.96,5.66,5.92,2952400,0.0,1.0
2009-06-09,5.92,5.95,5.81,5.86,1395100,5.92,5.95,5.81,5.86,1395100,0.0,1.0
2009-06-10,5.93,6.0,5.8,5.97,2259500,5.93,6.0,5.8,5.97,2259500,0.0,1.0
2009-06-11,6.35,6.4,5.93,5.94,6344500,6.35,6.4,5.93,5.94,6344500,0.0,1.0
2009-06-12,6.31,6.38,6.13,6.38,2137800,6.31,6.38,6.13,6.38,2137800,0.0,1.0
2009-06-15,6.04,6.27,5.9,6.18,3290900,6.04,6.27,5.9,6.18,3290900,0.0,1.0
2009-06-16,5.96,6.24,5.95,6.07,2850100,5.96,6.24,5.95,6.07,2850100,0.0,1.0
2009-06-17,6.05,6.1,5.92,5.98,2682900,6.05,6.1,5.92,5.98,2682900,0.0,1.0
2009-06-18,6.06,6.09,5.95,6.03,1571500,6.06,6.09,5.95,6.03,1571500,0.0,1.0
2009-06-19,6.01,6.16,6.0,6.03,2058300,6.01,6.16,6.0,6.03,2058300,0.0,1.0
2009-06-22,5.66,6.01,5.65,5.96,3102800,5.66,6.01,5.65,5.96,3102800,0.0,1.0
2009-06-23,5.67,5.8,5.61,5.69,2517800,5.67,5.8,5.61,5.69,2517800,0.0,1.0
2009-06-24,5.77,5.9,5.68,5.68,1987600,5.77,5.9,5.68,5.68,1987600,0.0,1.0
2009-06-25,5.95,5.96,5.71,5.74,1598700,5.95,5.96,5.71,5.74,1598700,0.0,1.0
2009-06-26,6.01,6.05,5.82,5.91,7783300,6.01,6.05,5.82,5.91,7783300,0.0,1.0
2009-06-29,6.09,6.13,5.86,6.0,3093400,6.09,6.13,5.86,6.0,3093400,0.0,1.0
2009-06-30,5.9,6.15,5.8075,6.1,2835300,5.9,6.15,5.8075,6.1,2835300,0.0,1.0
2009-07-01,5.93,6.04,5.81,5.95,3914300,5.93,6.04,5.81,5.95,3914300,0.0,1.0
2009-07-02,5.78,5.88,5.68,5.85,2585400,5.78,5.88,5.68,5.85,2585400,0.0,1.0
2009-07-06,5.62,5.69,5.53,5.68,3199100,5.62,5.69,5.53,5.68,3199100,0.0,1.0
2009-07-07,5.36,5.6,5.33,5.6,5250300,5.36,5.6,5.33,5.6,5250300,0.0,1.0
2009-07-08,5.28,5.42,5.12,5.3,4644100,5.28,5.42,5.12,5.3,4644100,0.0,1.0
2009-07-09,5.37,5.5,5.28,5.3,2332400,5.37,5.5,5.28,5.3,2332400,0.0,1.0
2009-07-10,5.43,5.47,5.3,5.34,1627400,5.43,5.47,5.3,5.34,1627400,0.0,1.0
2009-07-13,5.55,5.56,5.26,5.46,1961700,5.55,5.56,5.26,5.46,1961700,0.0,1.0
2009-07-14,5.53,5.61,5.44,5.53,1729800,5.53,5.61,5.44,5.53,1729800,0.0,1.0
2009-07-15,5.77,5.79,5.51,5.68,2644300,5.77,5.79,5.51,5.68,2644300,0.0,1.0
2009-07-16,5.93,5.96,5.75,5.75,1624300,5.93,5.96,5.75,5.75,1624300,0.0,1.0
2009-07-17,5.92,5.95,5.82,5.94,1112300,5.92,5.95,5.82,5.94,1112300,0.0,1.0
2009-07-20,5.87,6.02,5.83,5.91,1756500,5.87,6.02,5.83,5.91,1756500,0.0,1.0
2009-07-21,6.0,6.0,5.8301,5.86,1560200,6.0,6.0,5.8301,5.86,1560200,0.0,1.0
2009-07-22,5.93,6.0,5.84,5.98,1328500,5.93,6.0,5.84,5.98,1328500,0.0,1.0
2009-07-23,6.14,6.2,5.86,5.9,1747700,6.14,6.2,5.86,5.9,1747700,0.0,1.0
2009-07-24,6.17,6.1805,6.029,6.18,782700,6.17,6.1805,6.029,6.18,782700,0.0,1.0
2009-07-27,6.14,6.22,6.08,6.15,1358300,6.14,6.22,6.08,6.15,1358300,0.0,1.0
2009-07-28,6.23,6.25,6.05,6.12,1903000,6.23,6.25,6.05,6.12,1903000,0.0,1.0
2009-07-29,6.23,6.24,6.08,6.18,1446100,6.23,6.24,6.08,6.18,1446100,0.0,1.0
2009-07-30,6.22,6.6,6.14,6.28,7598300,6.22,6.6,6.14,6.28,7598300,0.0,1.0
2009-07-31,5.9,6.3,5.9,6.22,6397700,5.9,6.3,5.9,6.22,6397700,0.0,1.0
2009-08-03,5.97,6.0,5.77,5.86,3304000,5.97,6.0,5.77,5.86,3304000,0.0,1.0
2009-08-04,5.95,6.03,5.9,5.9,4011900,5.95,6.03,5.9,5.9,4011900,0.0,1.0
2009-08-05,5.7,5.94,5.65,5.92,3391600,5.7,5.94,5.65,5.92,3391600,0.0,1.0
2009-08-06,5.81,5.89,5.69,5.7,2362400,5.81,5.89,5.69,5.7,2362400,0.0,1.0
2009-08-07,5.9,5.95,5.84,5.89,2104700,5.9,5.95,5.84,5.89,2104700,0.0,1.0
2009-08-10,5.73,5.9,5.66,5.89,3172700,5.73,5.9,5.66,5.89,3172700,0.0,1.0
2009-08-11,5.55,5.72,5.53,5.71,3898800,5.55,5.72,5.53,5.71,3898800,0.0,1.0
2009-08-12,5.78,5.9,5.532,5.54,2910400,5.78,5.9,5.532,5.54,2910400,0.0,1.0
2009-08-13,5.92,5.93,5.73,5.83,1865600,5.92,5.93,5.73,5.83,1865600,0.0,1.0
2009-08-14,5.852,5.9,5.7,5.89,2938800,5.852,5.9,5.7,5.89,2938800,0.0,1.0
2009-08-17,5.69,5.77,5.6,5.71,3503500,5.69,5.77,5.6,5.71,3503500,0.0,1.0
2009-08-18,5.79,5.83,5.68,5.74,1640700,5.79,5.83,5.68,5.74,1640700,0.0,1.0
2009-08-19,5.81,5.88,5.67,5.7,2174700,5.81,5.88,5.67,5.7,2174700,0.0,1.0
2009-08-20,5.87,5.95,5.75,5.85,1813200,5.87,5.95,5.75,5.85,1813200,0.0,1.0
2009-08-21,6.04,6.05,5.81,5.91,2439300,6.04,6.05,5.81,5.91,2439300,0.0,1.0
2009-08-24,5.98,6.08,5.95,5.99,1863700,5.98,6.08,5.95,5.99,1863700,0.0,1.0
2009-08-25,5.95,6.06,5.93,6.0,1273700,5.95,6.06,5.93,6.0,1273700,0.0,1.0
2009-08-26,5.94,6.04,5.87,5.9,1186800,5.94,6.04,5.87,5.9,1186800,0.0,1.0
2009-08-27,6.25,6.31,5.76,5.93,4783500,6.25,6.31,5.76,5.93,4783500,0.0,1.0
2009-08-28,6.38,6.5,6.25,6.3,4163300,6.38,6.5,6.25,6.3,4163300,0.0,1.0
2009-08-31,6.27,6.35,6.13,6.24,2904300,6.27,6.35,6.13,6.24,2904300,0.0,1.0
2009-09-01,6.09,6.36,6.06,6.21,2429700,6.09,6.36,6.06,6.21,2429700,0.0,1.0
2009-09-02,6.13,6.19,6.02,6.06,2051600,6.13,6.19,6.02,6.06,2051600,0.0,1.0
2009-09-03,6.15,6.24,6.04,6.15,1839900,6.15,6.24,6.04,6.15,1839900,0.0,1.0
2009-09-04,6.36,6.36,6.12,6.17,1195800,6.36,6.36,6.12,6.17,1195800,0.0,1.0
2009-09-08,6.37,6.41,6.3,6.4,1079300,6.37,6.41,6.3,6.4,1079300,0.0,1.0
2009-09-09,6.51,6.55,6.315,6.39,1605300,6.51,6.55,6.315,6.39,1605300,0.0,1.0
2009-09-10,6.91,6.91,6.5,6.5,4376900,6.91,6.91,6.5,6.5,4376900,0.0,1.0
2009-09-11,6.89,6.95,6.81,6.89,2448900,6.89,6.95,6.81,6.89,2448900,0.0,1.0
2009-09-14,7.09,7.11,6.76,6.8,1921000,7.09,7.11,6.76,6.8,1921000,0.0,1.0
2009-09-15,7.07,7.13,7.0,7.06,1931900,7.07,7.13,7.0,7.06,1931900,0.0,1.0
2009-09-16,7.14,7.15,6.98,7.06,1681600,7.14,7.15,6.98,7.06,1681600,0.0,1.0
2009-09-17,7.07,7.18,7.0,7.1,1522000,7.07,7.18,7.0,7.1,1522000,0.0,1.0
2009-09-18,7.18,7.2,7.055,7.09,2077700,7.18,7.2,7.055,7.09,2077700,0.0,1.0
2009-09-21,7.23,7.25,7.01,7.07,1658000,7.23,7.25,7.01,7.07,1658000,0.0,1.0
2009-09-22,7.32,7.45,7.24,7.26,2066000,7.32,7.45,7.24,7.26,2066000,0.0,1.0
2009-09-23,7.31,7.47,7.28,7.32,1733400,7.31,7.47,7.28,7.32,1733400,0.0,1.0
2009-09-24,7.2,7.39,7.13,7.35,2148600,7.2,7.39,7.13,7.35,2148600,0.0,1.0
2009-09-25,7.18,7.21,7.0399,7.17,2184900,7.18,7.21,7.0399,7.17,2184900,0.0,1.0
2009-09-28,7.37,7.4,7.12,7.22,2172500,7.37,7.4,7.12,7.22,2172500,0.0,1.0
2009-09-29,7.44,7.53,7.27,7.33,2973100,7.44,7.53,7.27,7.33,2973100,0.0,1.0
2009-09-30,7.34,7.55,7.18,7.43,3283900,7.34,7.55,7.18,7.43,3283900,0.0,1.0
2009-10-01,7.1,7.3475,7.06,7.32,2813800,7.1,7.3475,7.06,7.32,2813800,0.0,1.0
2009-10-02,6.98,7.2,6.86,6.94,2541500,6.98,7.2,6.86,6.94,2541500,0.0,1.0
2009-10-05,7.29,7.32,6.94,7.03,2820200,7.29,7.32,6.94,7.03,2820200,0.0,1.0
2009-10-06,7.59,7.64,7.25,7.38,3382200,7.59,7.64,7.25,7.38,3382200,0.0,1.0
2009-10-07,7.47,7.55,7.39,7.54,1322400,7.47,7.55,7.39,7.54,1322400,0.0,1.0
2009-10-08,7.57,7.63,7.4,7.54,1650700,7.57,7.63,7.4,7.54,1650700,0.0,1.0
2009-10-09,7.7,7.72,7.51,7.53,912000,7.7,7.72,7.51,7.53,912000,0.0,1.0
2009-10-12,7.64,7.72,7.62,7.68,903700,7.64,7.72,7.62,7.68,903700,0.0,1.0
2009-10-13,7.83,7.87,7.58,7.64,1499000,7.83,7.87,7.58,7.64,1499000,0.0,1.0
2009-10-14,8.08,8.18,7.9,7.91,3591300,8.08,8.18,7.9,7.91,3591300,0.0,1.0
2009-10-15,8.15,8.16,7.95,8.02,2134100,8.15,8.16,7.95,8.02,2134100,0.0,1.0
2009-10-16,8.04,8.13,7.91,8.09,1640900,8.04,8.13,7.91,8.09,1640900,0.0,1.0
2009-10-19,8.02,8.15,7.91,8.08,2303200,8.02,8.15,7.91,8.08,2303200,0.0,1.0
2009-10-20,7.77,8.08,7.73,8.08,3717000,7.77,8.08,7.73,8.08,3717000,0.0,1.0
2009-10-21,7.87,8.06,7.73,7.73,2398600,7.87,8.06,7.73,7.73,2398600,0.0,1.0
2009-10-22,7.8,7.93,7.68,7.89,2468100,7.8,7.93,7.68,7.89,2468100,0.0,1.0
2009-10-23,7.62,7.8999,7.58,7.81,2268400,7.62,7.8999,7.58,7.81,2268400,0.0,1.0
2009-10-26,7.6,7.86,7.56,7.62,2641600,7.6,7.86,7.56,7.62,2641600,0.0,1.0
2009-10-27,7.35,7.85,7.35,7.65,2880200,7.35,7.85,7.35,7.65,2880200,0.0,1.0
2009-10-28,7.03,7.37,7.0,7.29,3013700,7.03,7.37,7.0,7.29,3013700,0.0,1.0
2009-10-29,6.35,7.1,5.86,7.1,15106500,6.35,7.1,5.86,7.1,15106500,0.0,1.0
2009-10-30,6.11,6.46,6.05,6.42,5492300,6.11,6.46,6.05,6.42,5492300,0.0,1.0
2009-11-02,6.02,6.26,5.9301,6.13,4529200,6.02,6.26,5.9301,6.13,4529200,0.0,1.0
2009-11-03,5.86,6.16,5.78,5.94,7416400,5.86,6.16,5.78,5.94,7416400,0.0,1.0
2009-11-04,5.85,5.95,5.78,5.91,4427400,5.85,5.95,5.78,5.91,4427400,0.0,1.0
2009-11-05,6.0,6.035,5.8605,5.91,3916100,6.0,6.035,5.8605,5.91,3916100,0.0,1.0
2009-11-06,6.02,6.05,5.95,5.97,2879200,6.02,6.05,5.95,5.97,2879200,0.0,1.0
2009-11-09,5.9,6.12,5.795,6.05,5827100,5.9,6.12,5.795,6.05,5827100,0.0,1.0
2009-11-10,5.9,5.95,5.69,5.87,4207500,5.9,5.95,5.69,5.87,4207500,0.0,1.0
2009-11-11,5.81,5.98,5.76,5.96,4682400,5.81,5.98,5.76,5.96,4682400,0.0,1.0
2009-11-12,5.64,5.84,5.6,5.79,4983700,5.64,5.84,5.6,5.79,4983700,0.0,1.0
2009-11-13,5.72,5.79,5.64,5.68,4644200,5.72,5.79,5.64,5.68,4644200,0.0,1.0
2009-11-16,5.76,5.83,5.64,5.79,6184800,5.76,5.83,5.64,5.79,6184800,0.0,1.0
2009-11-17,6.19,6.22,5.7,5.7,9092900,6.19,6.22,5.7,5.7,9092900,0.0,1.0
2009-11-18,6.15,6.27,6.1,6.19,5485700,6.15,6.27,6.1,6.19,5485700,0.0,1.0
2009-11-19,6.02,6.142,6.0,6.12,2851800,6.02,6.142,6.0,6.12,2851800,0.0,1.0
2009-11-20,6.09,6.145,5.81,5.94,3421800,6.09,6.145,5.81,5.94,3421800,0.0,1.0
2009-11-23,6.11,6.31,6.09,6.16,2082700,6.11,6.31,6.09,6.16,2082700,0.0,1.0
2009-11-24,6.17,6.24,5.9701,6.09,5156600,6.17,6.24,5.9701,6.09,5156600,0.0,1.0
2009-11-25,6.27,6.35,6.2,6.21,3533200,6.27,6.35,6.2,6.21,3533200,0.0,1.0
2009-11-27,6.16,6.22,5.95,6.15,1702700,6.16,6.22,5.95,6.15,1702700,0.0,1.0
2009-11-30,6.0,6.15,5.95,6.15,3800400,6.0,6.15,5.95,6.15,3800400,0.0,1.0
2009-12-01,6.23,6.25,6.0,6.04,4749100,6.23,6.25,6.0,6.04,4749100,0.0,1.0
2009-12-02,6.29,6.33,6.19,6.24,615291,6.29,6.33,6.19,6.24,615291,0.0,1.0
2009-12-03,6.19,6.38,6.19,6.3,546970,6.19,6.38,6.19,6.3,546970,0.0,1.0
2009-12-04,6.33,6.4,6.19,6.28,1866300,6.33,6.4,6.19,6.28,1866300,0.0,1.0
2009-12-07,6.27,6.37,6.22,6.33,2056300,6.27,6.37,6.22,6.33,2056300,0.0,1.0
2009-12-08,6.12,6.2,6.06,6.2,5326900,6.12,6.2,6.06,6.2,5326900,0.0,1.0
2009-12-09,6.01,6.1,5.87,6.05,6403400,6.01,6.1,5.87,6.05,6403400,0.0,1.0
2009-12-10,6.09,6.12,5.99,6.03,4995400,6.09,6.12,5.99,6.03,4995400,0.0,1.0
2009-12-11,5.97,6.01,5.7208,5.89,6182900,5.97,6.01,5.7208,5.89,6182900,0.0,1.0
2009-12-14,5.95,6.01,5.855,5.99,5598000,5.95,6.01,5.855,5.99,5598000,0.0,1.0
2009-12-15,5.76,5.98,5.7,5.88,10415700,5.76,5.98,5.7,5.88,10415700,0.0,1.0
2009-12-16,5.91,5.92,5.72,5.76,4877800,5.91,5.92,5.72,5.76,4877800,0.0,1.0
2009-12-17,5.75,5.94,5.74,5.89,2983300,5.75,5.94,5.74,5.89,2983300,0.0,1.0
2009-12-18,5.88,5.89,5.7,5.77,4139100,5.88,5.89,5.7,5.77,4139100,0.0,1.0
2009-12-21,5.83,5.95,5.8,5.91,3451800,5.83,5.95,5.8,5.91,3451800,0.0,1.0
2009-12-22,5.86,6.0,5.8,6.0,2752400,5.86,6.0,5.8,6.0,2752400,0.0,1.0
2009-12-23,5.85,5.88,5.8,5.86,3447800,5.85,5.88,5.8,5.86,3447800,0.0,1.0
2009-12-24,6.02,6.02,5.83,5.87,976500,6.02,6.02,5.83,5.87,976500,0.0,1.0
2009-12-28,6.03,6.05,5.995,6.04,1408800,6.03,6.05,5.995,6.04,1408800,0.0,1.0
2009-12-29,6.05,6.07,5.96,6.06,1230400,6.05,6.07,5.96,6.06,1230400,0.0,1.0
2009-12-30,6.04,6.08,6.0,6.01,1575700,6.04,6.08,6.0,6.01,1575700,0.0,1.0
2009-12-31,5.99,6.08,5.99,6.03,1108200,5.99,6.08,5.99,6.03,1108200,0.0,1.0
2010-01-04,6.12,6.12,5.95,6.01,3089200,6.12,6.12,5.95,6.01,3089200,0.0,1.0
2010-01-05,6.06,6.12,5.9675,6.12,3981800,6.06,6.12,5.9675,6.12,3981800,0.0,1.0
2010-01-06,6.13,6.2,6.02,6.04,4317700,6.13,6.2,6.02,6.04,4317700,0.0,1.0
2010-01-07,6.25,6.29,6.09,6.1,4079900,6.25,6.29,6.09,6.1,4079900,0.0,1.0
2010-01-08,6.34,6.3604,6.22,6.26,2336100,6.34,6.3604,6.22,6.26,2336100,0.0,1.0
2010-01-11,6.34,6.42,6.3,6.35,4409300,6.34,6.42,6.3,6.35,4409300,0.0,1.0
2010-01-12,6.2,6.34,6.16,6.34,3100600,6.2,6.34,6.16,6.34,3100600,0.0,1.0
2010-01-13,6.39,6.41,6.2,6.22,3328000,6.39,6.41,6.2,6.22,3328000,0.0,1.0
2010-01-14,6.32,6.39,6.25,6.35,2326700,6.32,6.39,6.25,6.35,2326700,0.0,1.0
2010-01-15,6.22,6.33,6.16,6.29,2212300,6.22,6.33,6.16,6.29,2212300,0.0,1.0
2010-01-19,6.22,6.25,6.13,6.2,4766000,6.22,6.25,6.13,6.2,4766000,0.0,1.0
2010-01-20,6.18,6.22,6.09,6.2,2890400,6.18,6.22,6.09,6.2,2890400,0.0,1.0
2010-01-21,6.12,6.225,6.075,6.16,2790300,6.12,6.225,6.075,6.16,2790300,0.0,1.0
2010-01-22,5.97,6.14,5.96,6.13,3340800,5.97,6.14,5.96,6.13,3340800,0.0,1.0
2010-01-25,5.95,6.07,5.89,6.04,6727300,5.95,6.07,5.89,6.04,6727300,0.0,1.0
2010-01-26,5.93,5.98,5.84,5.95,1461500,5.93,5.98,5.84,5.95,1461500,0.0,1.0
2010-01-27,5.99,6.03,5.86,5.93,2280300,5.99,6.03,5.86,5.93,2280300,0.0,1.0
2010-01-28,5.84,5.98,5.82,5.98,2452400,5.84,5.98,5.82,5.98,2452400,0.0,1.0
2010-01-29,5.81,6.0,5.79,5.8,3145100,5.81,6.0,5.79,5.8,3145100,0.0,1.0
2010-02-01,5.91,5.96,5.79,5.81,2790700,5.91,5.96,5.79,5.81,2790700,0.0,1.0
2010-02-02,6.09,6.13,5.87,5.9,4835200,6.09,6.13,5.87,5.9,4835200,0.0,1.0
2010-02-03,6.08,6.12,5.995,6.04,5049300,6.08,6.12,5.995,6.04,5049300,0.0,1.0
2010-02-04,5.77,6.08,5.74,5.95,8631400,5.77,6.08,5.74,5.95,8631400,0.0,1.0
2010-02-05,5.73,5.84,5.59,5.78,5601700,5.73,5.84,5.59,5.78,5601700,0.0,1.0
2010-02-08,5.6,5.73,5.6,5.72,5149300,5.6,5.73,5.6,5.72,5149300,0.0,1.0
2010-02-09,5.45,5.63,5.36,5.61,9613800,5.45,5.63,5.36,5.61,9613800,0.0,1.0
2010-02-10,5.54,5.58,5.4497,5.47,2866800,5.54,5.58,5.4497,5.47,2866800,0.0,1.0
2010-02-11,5.64,5.69,5.49,5.51,2832000,5.64,5.69,5.49,5.51,2832000,0.0,1.0
2010-02-12,5.66,5.67,5.54,5.6,2626700,5.66,5.67,5.54,5.6,2626700,0.0,1.0
2010-02-16,5.65,5.78,5.62,5.69,3022600,5.65,5.78,5.62,5.69,3022600,0.0,1.0
2010-02-17,5.77,5.78,5.6119,5.66,1573200,5.77,5.78,5.6119,5.66,1573200,0.0,1.0
2010-02-18,5.82,5.87,5.73,5.79,1977300,5.82,5.87,5.73,5.79,1977300,0.0,1.0
2010-02-19,5.8,5.86,5.76,5.83,2202800,5.8,5.86,5.76,5.83,2202800,0.0,1.0
2010-02-22,5.7,5.83,5.6875,5.83,1252500,5.7,5.83,5.6875,5.83,1252500,0.0,1.0
2010-02-23,5.66,5.73,5.51,5.67,5005600,5.66,5.73,5.51,5.67,5005600,0.0,1.0
2010-02-24,5.76,5.76,5.66,5.71,1965000,5.76,5.76,5.66,5.71,1965000,0.0,1.0
2010-02-25,5.74,5.76,5.58,5.67,2794200,5.74,5.76,5.58,5.67,2794200,0.0,1.0
2010-02-26,5.7,5.78,5.6,5.72,2135000,5.7,5.78,5.6,5.72,2135000,0.0,1.0
2010-03-01,5.76,5.82,5.63,5.7,1586000,5.76,5.82,5.63,5.7,1586000,0.0,1.0
2010-03-02,5.95,6.02,5.75,5.76,2612500,5.95,6.02,5.75,5.76,2612500,0.0,1.0
2010-03-03,6.01,6.12,5.93,5.95,2548000,6.01,6.12,5.93,5.95,2548000,0.0,1.0
2010-03-04,6.18,6.2,6.05,6.08,3856100,6.18,6.2,6.05,6.08,3856100,0.0,1.0
2010-03-05,6.22,6.32,6.15,6.2,2262600,6.22,6.32,6.15,6.2,2262600,0.0,1.0
2010-03-08,6.25,6.3,6.19,6.22,1726000,6.25,6.3,6.19,6.22,1726000,0.0,1.0
2010-03-09,6.3,6.43,6.22,6.26,2861000,6.3,6.43,6.22,6.26,2861000,0.0,1.0
2010-03-10,6.4,6.4,6.16,6.27,2035200,6.4,6.4,6.16,6.27,2035200,0.0,1.0
2010-03-11,6.36,6.38,6.22,6.35,1928800,6.36,6.38,6.22,6.35,1928800,0.0,1.0
2010-03-12,6.36,6.36,6.3,6.36,2085400,6.36,6.36,6.3,6.36,2085400,0.0,1.0
2010-03-15,6.32,6.34,6.22,6.33,1468200,6.32,6.34,6.22,6.33,1468200,0.0,1.0
2010-03-16,6.32,6.375,6.23,6.32,1860200,6.32,6.375,6.23,6.32,1860200,0.0,1.0
2010-03-17,6.5,6.51,6.26,6.26,2674000,6.5,6.51,6.26,6.26,2674000,0.0,1.0
2010-03-18,6.68,6.68,6.45,6.45,3790000,6.68,6.68,6.45,6.45,3790000,0.0,1.0
2010-03-19,6.87,6.92,6.65,6.68,8965700,6.87,6.92,6.65,6.68,8965700,0.0,1.0
2010-03-22,6.72,6.85,6.65,6.85,2899000,6.72,6.85,6.65,6.85,2899000,0.0,1.0
2010-03-23,6.72,6.78,6.66,6.72,2010400,6.72,6.78,6.66,6.72,2010400,0.0,1.0
2010-03-24,6.73,6.785,6.62,6.66,1714300,6.73,6.785,6.62,6.66,1714300,0.0,1.0
2010-03-25,6.64,6.8,6.6,6.72,2763900,6.64,6.8,6.6,6.72,2763900,0.0,1.0
2010-03-26,6.62,6.74,6.57,6.65,1392500,6.62,6.74,6.57,6.65,1392500,0.0,1.0
2010-03-29,6.68,6.715,6.59,6.66,1491300,6.68,6.715,6.59,6.66,1491300,0.0,1.0
2010-03-30,6.65,6.74,6.61,6.7,1338700,6.65,6.74,6.61,6.7,1338700,0.0,1.0
2010-03-31,6.67,6.74,6.6,6.61,1700800,6.67,6.74,6.6,6.61,1700800,0.0,1.0
2010-04-01,6.77,6.79,6.56,6.56,2505900,6.77,6.79,6.56,6.56,2505900,0.0,1.0
2010-04-05,7.03,7.03,6.76,6.77,5916600,7.03,7.03,6.76,6.77,5916600,0.0,1.0
2010-04-06,6.76,7.03,6.705,7.03,4995800,6.76,7.03,6.705,7.03,4995800,0.0,1.0
2010-04-07,6.82,6.878,6.78,6.78,1825600,6.82,6.878,6.78,6.78,1825600,0.0,1.0
2010-04-08,6.8,6.87,6.74,6.79,1867300,6.8,6.87,6.74,6.79,1867300,0.0,1.0
2010-04-09,6.84,6.9,6.7603,6.78,1771500,6.84,6.9,6.7603,6.78,1771500,0.0,1.0
2010-04-12,6.9,7.02,6.84,6.85,2263800,6.9,7.02,6.84,6.85,2263800,0.0,1.0
2010-04-13,6.89,6.96,6.8,6.89,2914500,6.89,6.96,6.8,6.89,2914500,0.0,1.0
2010-04-14,6.99,7.1,6.93,6.93,2405400,6.99,7.1,6.93,6.93,2405400,0.0,1.0
2010-04-15,7.01,7.07,6.9,6.97,2817900,7.01,7.07,6.9,6.97,2817900,0.0,1.0
2010-04-16,7.11,7.195,6.92,6.98,5646500,7.11,7.195,6.92,6.98,5646500,0.0,1.0
2010-04-19,7.22,7.23,6.9,7.05,6269700,7.22,7.23,6.9,7.05,6269700,0.0,1.0
2010-04-20,7.18,7.25,7.11,7.2,2739400,7.18,7.25,7.11,7.2,2739400,0.0,1.0
2010-04-21,7.17,7.21,6.99,7.18,2238200,7.17,7.21,6.99,7.18,2238200,0.0,1.0
2010-04-22,7.34,7.35,7.02,7.11,2641600,7.34,7.35,7.02,7.11,2641600,0.0,1.0
2010-04-23,7.35,7.38,7.21,7.32,3251600,7.35,7.38,7.21,7.32,3251600,0.0,1.0
2010-04-26,7.37,7.43,7.29,7.33,1904300,7.37,7.43,7.29,7.33,1904300,0.0,1.0
2010-04-27,7.16,7.45,7.16,7.33,3102600,7.16,7.45,7.16,7.33,3102600,0.0,1.0
2010-04-28,7.15,7.23,7.02,7.17,3635300,7.15,7.23,7.02,7.17,3635300,0.0,1.0
2010-04-29,7.65,7.66,7.2,7.2,5778500,7.65,7.66,7.2,7.2,5778500,0.0,1.0
2010-04-30,7.4525,7.68,7.36,7.68,3181000,7.4525,7.68,7.36,7.68,3181000,0.0,1.0
2010-05-03,7.64,7.66,7.46,7.47,3302900,7.64,7.66,7.46,7.47,3302900,0.0,1.0
2010-05-04,7.3,7.59,7.18,7.55,3886400,7.3,7.59,7.18,7.55,3886400,0.0,1.0
2010-05-05,7.12,7.25,7.03,7.17,2270100,7.12,7.25,7.03,7.17,2270100,0.0,1.0
2010-05-06,6.91,7.22,6.5,7.1,4038200,6.91,7.22,6.5,7.1,4038200,0.0,1.0
2010-05-07,6.59,6.89,6.53,6.87,4295700,6.59,6.89,6.53,6.87,4295700,0.0,1.0
2010-05-10,6.81,6.9,6.66,6.9,2029400,6.81,6.9,6.66,6.9,2029400,0.0,1.0
2010-05-11,6.74,6.86,6.67,6.71,2935300,6.74,6.86,6.67,6.71,2935300,0.0,1.0
2010-05-12,6.87,6.88,6.71,6.74,2289900,6.87,6.88,6.71,6.74,2289900,0.0,1.0
2010-05-13,6.87,7.05,6.82,6.88,3620300,6.87,7.05,6.82,6.88,3620300,0.0,1.0
2010-05-14,6.77,6.98,6.7,6.82,3675000,6.77,6.98,6.7,6.82,3675000,0.0,1.0
2010-05-17,6.88,6.91,6.61,6.77,2644000,6.88,6.91,6.61,6.77,2644000,0.0,1.0
2010-05-18,6.69,6.98,6.66,6.92,2789500,6.69,6.98,6.66,6.92,2789500,0.0,1.0
2010-05-19,6.69,6.73,6.53,6.65,3610200,6.69,6.73,6.53,6.65,3610200,0.0,1.0
2010-05-20,6.39,6.6,6.32,6.56,5693600,6.39,6.6,6.32,6.56,5693600,0.0,1.0
2010-05-21,6.44,6.55,6.15,6.32,3903900,6.44,6.55,6.15,6.32,3903900,0.0,1.0
2010-05-24,6.36,6.5,6.35,6.46,2200900,6.36,6.5,6.35,6.46,2200900,0.0,1.0
2010-05-25,6.39,6.43,6.1,6.27,4531300,6.39,6.43,6.1,6.27,4531300,0.0,1.0
2010-05-26,6.64,6.79,6.32,6.39,7578000,6.64,6.79,6.32,6.39,7578000,0.0,1.0
2010-05-27,6.84,6.84,6.62,6.74,2711600,6.84,6.84,6.62,6.74,2711600,0.0,1.0
2010-05-28,6.7,6.82,6.68,6.82,2506100,6.7,6.82,6.68,6.82,2506100,0.0,1.0
2010-06-01,6.49,6.77,6.49,6.72,2651300,6.49,6.77,6.49,6.72,2651300,0.0,1.0
2010-06-02,6.64,6.67,6.5,6.51,3220700,6.64,6.67,6.5,6.51,3220700,0.0,1.0
2010-06-03,6.61,6.82,6.6,6.71,4860800,6.61,6.82,6.6,6.71,4860800,0.0,1.0
2010-06-04,6.46,6.62,6.33,6.45,2411100,6.46,6.62,6.33,6.45,2411100,0.0,1.0
2010-06-07,6.24,6.54,6.19,6.5,2127400,6.24,6.54,6.19,6.5,2127400,0.0,1.0
2010-06-08,6.14,6.26,5.97,6.24,2628200,6.14,6.26,5.97,6.24,2628200,0.0,1.0
2010-06-09,6.16,6.28,6.01,6.15,3398800,6.16,6.28,6.01,6.15,3398800,0.0,1.0
2010-06-10,6.12,6.18,5.96,5.96,28037300,6.12,6.18,5.96,5.96,28037300,0.0,1.0
2010-06-11,6.2,6.22,6.02,6.05,8082700,6.2,6.22,6.02,6.05,8082700,0.0,1.0
2010-06-14,6.21,6.34,6.19,6.25,5565200,6.21,6.34,6.19,6.25,5565200,0.0,1.0
2010-06-15,6.26,6.35,6.06,6.13,3941700,6.26,6.35,6.06,6.13,3941700,0.0,1.0
2010-06-16,6.38,6.39,6.21,6.24,3451900,6.38,6.39,6.21,6.24,3451900,0.0,1.0
2010-06-17,6.42,6.47,6.31,6.43,3033100,6.42,6.47,6.31,6.43,3033100,0.0,1.0
2010-06-18,6.45,6.52,6.42,6.42,1858800,6.45,6.52,6.42,6.42,1858800,0.0,1.0
2010-06-21,6.46,6.6,6.4,6.52,2621900,6.46,6.6,6.4,6.52,2621900,0.0,1.0
2010-06-22,6.32,6.55,6.3,6.45,2191800,6.32,6.55,6.3,6.45,2191800,0.0,1.0
2010-06-23,6.2,6.32,6.15,6.29,3770900,6.2,6.32,6.15,6.29,3770900,0.0,1.0
2010-06-24,6.08,6.23,6.07,6.18,2080700,6.08,6.23,6.07,6.18,2080700,0.0,1.0
2010-06-25,6.25,6.28,6.02,6.08,4482500,6.25,6.28,6.02,6.08,4482500,0.0,1.0
2010-06-28,6.24,6.3,6.16,6.25,2042000,6.24,6.3,6.16,6.25,2042000,0.0,1.0
2010-06-29,5.93,6.2,5.91,6.14,5646800,5.93,6.2,5.91,6.14,5646800,0.0,1.0
2010-06-30,5.79,6.07,5.76,5.94,3823700,5.79,6.07,5.76,5.94,3823700,0.0,1.0
2010-07-01,5.79,5.92,5.69,5.79,5506600,5.79,5.92,5.69,5.79,5506600,0.0,1.0
2010-07-02,5.8,5.86,5.75,5.79,1830200,5.8,5.86,5.75,5.79,1830200,0.0,1.0
2010-07-06,5.65,5.95,5.58,5.95,5905000,5.65,5.95,5.58,5.95,5905000,0.0,1.0
2010-07-07,5.83,5.84,5.61,5.66,8988800,5.83,5.84,5.61,5.66,8988800,0.0,1.0
2010-07-08,5.94,5.96,5.775,5.85,9376100,5.94,5.96,5.775,5.85,9376100,0.0,1.0
2010-07-09,6.05,6.06,5.82,5.91,3665500,6.05,6.06,5.82,5.91,3665500,0.0,1.0
2010-07-12,6.15,6.19,5.98,6.02,7353500,6.15,6.19,5.98,6.02,7353500,0.0,1.0
2010-07-13,6.32,6.36,6.15,6.2,7420700,6.32,6.36,6.15,6.2,7420700,0.0,1.0
2010-07-14,6.31,6.445,6.2,6.3,7562700,6.31,6.445,6.2,6.3,7562700,0.0,1.0
2010-07-15,6.37,6.4,6.2225,6.33,6790600,6.37,6.4,6.2225,6.33,6790600,0.0,1.0
2010-07-16,6.12,6.34,6.09,6.26,5434000,6.12,6.34,6.09,6.26,5434000,0.0,1.0
2010-07-19,6.16,6.21,6.06,6.12,5203800,6.16,6.21,6.06,6.12,5203800,0.0,1.0
2010-07-20,6.28,6.29,5.96,6.09,5659400,6.28,6.29,5.96,6.09,5659400,0.0,1.0
2010-07-21,6.09,6.3,6.08,6.3,5926900,6.09,6.3,6.08,6.3,5926900,0.0,1.0
2010-07-22,6.4,6.42,6.11,6.18,7041900,6.4,6.42,6.11,6.18,7041900,0.0,1.0
2010-07-23,6.53,6.54,6.32,6.35,6237200,6.53,6.54,6.32,6.35,6237200,0.0,1.0
2010-07-26,6.6,6.61,6.455,6.51,2639300,6.6,6.61,6.455,6.51,2639300,0.0,1.0
2010-07-27,6.62,6.66,6.55,6.63,2313400,6.62,6.66,6.55,6.63,2313400,0.0,1.0
2010-07-28,6.45,6.69,6.41,6.6,3540700,6.45,6.69,6.41,6.6,3540700,0.0,1.0
2010-07-29,6.71,6.86,6.63,6.64,8296700,6.71,6.86,6.63,6.64,8296700,0.0,1.0
2010-07-30,6.96,7.05,6.57,6.68,7615500,6.96,7.05,6.57,6.68,7615500,0.0,1.0
2010-08-02,7.12,7.2325,6.97,6.99,7971200,7.12,7.2325,6.97,6.99,7971200,0.0,1.0
2010-08-03,6.95,7.15,6.9,7.08,6838200,6.95,7.15,6.9,7.08,6838200,0.0,1.0
2010-08-04,7.02,7.08,6.92,6.96,3095000,7.02,7.08,6.92,6.96,3095000,0.0,1.0
2010-08-05,6.97,7.08,6.95,6.96,2166600,6.97,7.08,6.95,6.96,2166600,0.0,1.0
2010-08-06,6.98,7.01,6.8,6.94,2910300,6.98,7.01,6.8,6.94,2910300,0.0,1.0
2010-08-09,7.08,7.09,6.94,7.0,1956000,7.08,7.09,6.94,7.0,1956000,0.0,1.0
2010-08-10,6.88,7.05,6.84,6.98,2766600,6.88,7.05,6.84,6.98,2766600,0.0,1.0
2010-08-11,6.64,6.82,6.44,6.73,2437700,6.64,6.82,6.44,6.73,2437700,0.0,1.0
2010-08-12,6.4625,6.61,6.392,6.55,3080500,6.4625,6.61,6.392,6.55,3080500,0.0,1.0
2010-08-13,6.38,6.51,6.37,6.47,2247400,6.38,6.51,6.37,6.47,2247400,0.0,1.0
2010-08-16,6.45,6.54,6.32,6.36,3224500,6.45,6.54,6.32,6.36,3224500,0.0,1.0
2010-08-17,6.82,7.01,6.55,6.6,6864700,6.82,7.01,6.55,6.6,6864700,0.0,1.0
2010-08-18,6.91,6.96,6.78,6.82,3198400,6.91,6.96,6.78,6.82,3198400,0.0,1.0
2010-08-19,6.8,6.96,6.77,6.88,2975700,6.8,6.96,6.77,6.88,2975700,0.0,1.0
2010-08-20,7.08,7.1,6.76,6.76,3356400,7.08,7.1,6.76,6.76,3356400,0.0,1.0
2010-08-23,6.88,7.09,6.88,7.08,1899200,6.88,7.09,6.88,7.08,1899200,0.0,1.0
2010-08-24,6.78,6.85,6.73,6.79,4033800,6.78,6.85,6.73,6.79,4033800,0.0,1.0
2010-08-25,6.88,6.93,6.68,6.73,2839300,6.88,6.93,6.68,6.73,2839300,0.0,1.0
2010-08-26,6.82,6.99,6.79,6.92,2039900,6.82,6.99,6.79,6.92,2039900,0.0,1.0
2010-08-27,6.85,6.98,6.78,6.89,4814900,6.85,6.98,6.78,6.89,4814900,0.0,1.0
2010-08-30,6.8,6.93,6.775,6.81,1654400,6.8,6.93,6.775,6.81,1654400,0.0,1.0
2010-08-31,6.79,6.88,6.69,6.69,3145500,6.79,6.88,6.69,6.69,3145500,0.0,1.0
2010-09-01,7.0125,7.02,6.85,6.85,2739000,7.0125,7.02,6.85,6.85,2739000,0.0,1.0
2010-09-02,7.09,7.16,6.96,6.99,3008300,7.09,7.16,6.96,6.99,3008300,0.0,1.0
2010-09-03,7.18,7.2,7.06,7.18,2263100,7.18,7.2,7.06,7.18,2263100,0.0,1.0
2010-09-07,7.13,7.2,7.08,7.13,2297500,7.13,7.2,7.08,7.13,2297500,0.0,1.0
2010-09-08,7.19,7.21,7.07,7.17,2050200,7.19,7.21,7.07,7.17,2050200,0.0,1.0
2010-09-09,7.34,7.43,7.24,7.25,5652500,7.34,7.43,7.24,7.25,5652500,0.0,1.0
2010-09-10,7.4,7.45,7.29,7.34,3036200,7.4,7.45,7.29,7.34,3036200,0.0,1.0
2010-09-13,7.45,7.52,7.38,7.44,3775300,7.45,7.52,7.38,7.44,3775300,0.0,1.0
2010-09-14,7.69,7.74,7.41,7.46,8654300,7.69,7.74,7.41,7.46,8654300,0.0,1.0
2010-09-15,7.73,7.8296,7.66,7.67,4516000,7.73,7.8296,7.66,7.67,4516000,0.0,1.0
2010-09-16,7.68,7.73,7.59,7.67,3691600,7.68,7.73,7.59,7.67,3691600,0.0,1.0
2010-09-17,7.76,7.79,7.66,7.71,2862300,7.76,7.79,7.66,7.71,2862300,0.0,1.0
2010-09-20,7.83,7.92,7.73,7.8,1513600,7.83,7.92,7.73,7.8,1513600,0.0,1.0
2010-09-21,7.7,7.83,7.63,7.81,2807500,7.7,7.83,7.63,7.81,2807500,0.0,1.0
2010-09-22,7.64,7.75,7.52,7.66,2947500,7.64,7.75,7.52,7.66,2947500,0.0,1.0
2010-09-23,7.51,7.78,7.51,7.56,2748000,7.51,7.78,7.51,7.56,2748000,0.0,1.0
2010-09-24,7.73,7.75,7.63,7.63,1578000,7.73,7.75,7.63,7.63,1578000,0.0,1.0
2010-09-27,7.7,7.8,7.66,7.71,1513800,7.7,7.8,7.66,7.71,1513800,0.0,1.0
2010-09-28,7.59,7.71,7.42,7.65,5789500,7.59,7.71,7.42,7.65,5789500,0.0,1.0
2010-09-29,7.61,7.63,7.48,7.53,2246400,7.61,7.63,7.48,7.53,2246400,0.0,1.0
2010-09-30,7.63,7.77,7.57,7.69,2185000,7.63,7.77,7.57,7.69,2185000,0.0,1.0
2010-10-01,7.6,7.71,7.5,7.71,2069900,7.6,7.71,7.5,7.71,2069900,0.0,1.0
2010-10-04,7.5,7.64,7.42,7.54,1483300,7.5,7.64,7.42,7.54,1483300,0.0,1.0
2010-10-05,7.76,7.76,7.56,7.58,2307600,7.76,7.76,7.56,7.58,2307600,0.0,1.0
2010-10-06,7.58,7.79,7.55,7.76,1264600,7.58,7.79,7.55,7.76,1264600,0.0,1.0
2010-10-07,7.64,7.68,7.51,7.6,1148600,7.64,7.68,7.51,7.6,1148600,0.0,1.0
2010-10-08,7.63,7.66,7.47,7.62,1837600,7.63,7.66,7.47,7.62,1837600,0.0,1.0
2010-10-11,7.67,7.7,7.54,7.61,1622700,7.67,7.7,7.54,7.61,1622700,0.0,1.0
2010-10-12,7.74,7.81,7.52,7.66,3838300,7.74,7.81,7.52,7.66,3838300,0.0,1.0
2010-10-13,7.97,8.0,7.74,7.77,3811100,7.97,8.0,7.74,7.77,3811100,0.0,1.0
2010-10-14,8.17,8.31,7.92,7.94,6556400,8.17,8.31,7.92,7.94,6556400,0.0,1.0
2010-10-15,7.97,8.21,7.94,8.19,7404400,7.97,8.21,7.94,8.19,7404400,0.0,1.0
2010-10-18,7.82,7.98,7.743,7.95,3556300,7.82,7.98,7.743,7.95,3556300,0.0,1.0
2010-10-19,7.69,7.835,7.59,7.72,4670400,7.69,7.835,7.59,7.72,4670400,0.0,1.0
2010-10-20,7.73,7.8,7.64,7.73,2371600,7.73,7.8,7.64,7.73,2371600,0.0,1.0
2010-10-21,7.81,7.88,7.69,7.76,1588800,7.81,7.88,7.69,7.76,1588800,0.0,1.0
2010-10-22,7.97,8.02,7.74,7.81,2084000,7.97,8.02,7.74,7.81,2084000,0.0,1.0
2010-10-25,8.09,8.13,7.99,8.01,3041200,8.09,8.13,7.99,8.01,3041200,0.0,1.0
2010-10-26,8.2,8.32,8.11,8.22,7350100,8.2,8.32,8.11,8.22,7350100,0.0,1.0
2010-10-27,8.09,8.23,7.98,8.15,3522000,8.09,8.23,7.98,8.15,3522000,0.0,1.0
2010-10-28,8.43,8.56,8.1,8.1,10595300,8.43,8.56,8.1,8.1,10595300,0.0,1.0
2010-10-29,8.47,8.64,8.38,8.41,5237100,8.47,8.64,8.38,8.41,5237100,0.0,1.0
2010-11-01,8.44,8.62,8.39,8.51,3043300,8.44,8.62,8.39,8.51,3043300,0.0,1.0
2010-11-02,8.5,8.59,8.44,8.47,3306500,8.5,8.59,8.44,8.47,3306500,0.0,1.0
2010-11-03,8.45,8.52,8.395,8.52,3167600,8.45,8.52,8.395,8.52,3167600,0.0,1.0
2010-11-04,8.46,8.59,8.39,8.5,4780700,8.46,8.59,8.39,8.5,4780700,0.0,1.0
2010-11-05,8.61,8.63,8.4,8.48,6229400,8.61,8.63,8.4,8.48,6229400,0.0,1.0
2010-11-08,8.53,8.61,8.44,8.6,1109200,8.53,8.61,8.44,8.6,1109200,0.0,1.0
2010-11-09,8.42,8.679,8.38,8.52,1768200,8.42,8.679,8.38,8.52,1768200,0.0,1.0
2010-11-10,8.48,8.52,8.28,8.4,3371600,8.48,8.52,8.28,8.4,3371600,0.0,1.0
2010-11-11,8.43,8.5,8.28,8.38,1548800,8.43,8.5,8.28,8.38,1548800,0.0,1.0
2010-11-12,8.32,8.46,8.21,8.38,2339600,8.32,8.46,8.21,8.38,2339600,0.0,1.0
2010-11-15,8.24,8.41,8.2,8.34,1410300,8.24,8.41,8.2,8.34,1410300,0.0,1.0
2010-11-16,8.12,8.25,8.01,8.16,2310900,8.12,8.25,8.01,8.16,2310900,0.0,1.0
2010-11-17,8.14,8.22,8.08,8.11,1338900,8.14,8.22,8.08,8.11,1338900,0.0,1.0
2010-11-18,8.35,8.44,8.195,8.21,1984100,8.35,8.44,8.195,8.21,1984100,0.0,1.0
2010-11-19,8.3225,8.43,8.3,8.35,2344400,8.3225,8.43,8.3,8.35,2344400,0.0,1.0
2010-11-22,8.19,8.425,8.19,8.27,3027800,8.19,8.425,8.19,8.27,3027800,0.0,1.0
2010-11-23,8.05,8.18,8.04,8.07,2508600,8.05,8.18,8.04,8.07,2508600,0.0,1.0
2010-11-24,8.17,8.31,8.0,8.09,3283200,8.17,8.31,8.0,8.09,3283200,0.0,1.0
2010-11-26,8.09,8.24,8.08,8.12,1033200,8.09,8.24,8.08,8.12,1033200,0.0,1.0
2010-11-29,7.97,8.08,7.91,8.04,3161600,7.97,8.08,7.91,8.04,3161600,0.0,1.0
2010-11-30,7.86,7.9,7.73,7.88,6232300,7.86,7.9,7.73,7.88,6232300,0.0,1.0
2010-12-01,7.95,8.045,7.88,7.95,2938700,7.95,8.045,7.88,7.95,2938700,0.0,1.0
2010-12-02,8.17,8.3,7.99,7.99,4962900,8.17,8.3,7.99,7.99,4962900,0.0,1.0
2010-12-03,8.21,8.22,8.13,8.16,2101300,8.21,8.22,8.13,8.16,2101300,0.0,1.0
2010-12-06,8.15,8.26,8.14,8.18,3634400,8.15,8.26,8.14,8.18,3634400,0.0,1.0
2010-12-07,8.24,8.35,8.19,8.24,3341100,8.24,8.35,8.19,8.24,3341100,0.0,1.0
2010-12-08,8.21,8.32,8.18,8.24,1615500,8.21,8.32,8.18,8.24,1615500,0.0,1.0
2010-12-09,8.4,8.41,8.145,8.23,4971800,8.4,8.41,8.145,8.23,4971800,0.0,1.0
2010-12-10,8.41,8.49,8.3,8.4,3164600,8.41,8.49,8.3,8.4,3164600,0.0,1.0
2010-12-13,8.32,8.53,8.31,8.42,1959600,8.32,8.53,8.31,8.42,1959600,0.0,1.0
2010-12-14,8.22,8.41,8.2,8.31,1474700,8.22,8.41,8.2,8.31,1474700,0.0,1.0
2010-12-15,8.26,8.5,8.19,8.19,3545700,8.26,8.5,8.19,8.19,3545700,0.0,1.0
2010-12-16,8.35,8.35,8.2,8.26,3692200,8.35,8.35,8.2,8.26,3692200,0.0,1.0
2010-12-17,8.28,8.385,8.23,8.36,3024500,8.28,8.385,8.23,8.36,3024500,0.0,1.0
2010-12-20,8.3,8.43,8.25,8.3,1942400,8.3,8.43,8.25,8.3,1942400,0.0,1.0
2010-12-21,8.38,8.44,8.33,8.33,2315600,8.38,8.44,8.33,8.33,2315600,0.0,1.0
2010-12-22,8.42,8.53,8.4,8.4,1468600,8.42,8.53,8.4,8.4,1468600,0.0,1.0
2010-12-23,8.29,8.45,8.29,8.4,754200,8.29,8.45,8.29,8.4,754200,0.0,1.0
2010-12-27,8.31,8.39,8.23,8.27,949600,8.31,8.39,8.23,8.27,949600,0.0,1.0
2010-12-28,8.26,8.33,8.23,8.32,695800,8.26,8.33,8.23,8.32,695800,0.0,1.0
2010-12-29,8.25,8.3,8.18,8.25,1244500,8.25,8.3,8.18,8.25,1244500,0.0,1.0
2010-12-30,8.29,8.37,8.22,8.22,1960400,8.29,8.37,8.22,8.22,1960400,0.0,1.0
2010-12-31,8.26,8.31,8.2175,8.26,1068200,8.26,8.31,8.2175,8.26,1068200,0.0,1.0
2011-01-03,8.35,8.39,8.27,8.31,1811800,8.35,8.39,8.27,8.31,1811800,0.0,1.0
2011-01-04,8.32,8.43,8.2,8.36,2143700,8.32,8.43,8.2,8.36,2143700,0.0,1.0
2011-01-05,8.32,8.43,8.23,8.31,2500400,8.32,8.43,8.23,8.31,2500400,0.0,1.0
2011-01-06,8.44,8.51,8.23,8.35,2389800,8.44,8.51,8.23,8.35,2389800,0.0,1.0
2011-01-07,8.42,8.55,8.2711,8.45,2049500,8.42,8.55,8.2711,8.45,2049500,0.0,1.0
2011-01-10,8.48,8.49,8.27,8.4,1747200,8.48,8.49,8.27,8.4,1747200,0.0,1.0
2011-01-11,8.46,8.57,8.44,8.54,1331900,8.46,8.57,8.44,8.54,1331900,0.0,1.0
2011-01-12,8.6,8.6,8.51,8.54,989200,8.6,8.6,8.51,8.54,989200,0.0,1.0
2011-01-13,8.58,8.63,8.49,8.6,1455500,8.58,8.63,8.49,8.6,1455500,0.0,1.0
2011-01-14,8.82,8.88,8.58,8.59,3549700,8.82,8.88,8.58,8.59,3549700,0.0,1.0
2011-01-18,9.17,9.2,8.82,8.82,4951300,9.17,9.2,8.82,8.82,4951300,0.0,1.0
2011-01-19,8.89,9.16,8.86,9.16,3015900,8.89,9.16,8.86,9.16,3015900,0.0,1.0
2011-01-20,8.56,8.86,8.51,8.81,3271200,8.56,8.86,8.51,8.81,3271200,0.0,1.0
2011-01-21,8.51,8.7,8.46,8.63,2384900,8.51,8.7,8.46,8.63,2384900,0.0,1.0
2011-01-24,8.53,8.6204,8.42,8.5,2054800,8.53,8.6204,8.42,8.5,2054800,0.0,1.0
2011-01-25,8.4975,8.59,8.38,8.51,2012900,8.4975,8.59,8.38,8.51,2012900,0.0,1.0
2011-01-26,8.56,8.62,8.404,8.53,1597500,8.56,8.62,8.404,8.53,1597500,0.0,1.0
2011-01-27,8.71,8.73,8.53,8.57,1592300,8.71,8.73,8.53,8.57,1592300,0.0,1.0
2011-01-28,8.48,8.83,8.45,8.72,3121600,8.48,8.83,8.45,8.72,3121600,0.0,1.0
2011-01-31,8.68,8.73,8.4585,8.5,3068300,8.68,8.73,8.4585,8.5,3068300,0.0,1.0
2011-02-01,8.77,8.78,8.63,8.68,2290500,8.77,8.78,8.63,8.68,2290500,0.0,1.0
2011-02-02,8.83,9.01,8.64,8.71,3951600,8.83,9.01,8.64,8.71,3951600,0.0,1.0
2011-02-03,9.45,9.57,9.2,9.33,12094400,9.45,9.57,9.2,9.33,12094400,0.0,1.0
2011-02-04,9.49,9.74,9.45,9.52,5712100,9.49,9.74,9.45,9.52,5712100,0.0,1.0
2011-02-07,9.64,9.7,9.38,9.49,4611600,9.64,9.7,9.38,9.49,4611600,0.0,1.0
2011-02-08,9.66,9.865,9.63,9.64,4047900,9.66,9.865,9.63,9.64,4047900,0.0,1.0
2011-02-09,9.71,9.83,9.6,9.67,5714500,9.71,9.83,9.6,9.67,5714500,0.0,1.0
2011-02-10,9.94,9.97,9.56,9.7,4875500,9.94,9.97,9.56,9.7,4875500,0.0,1.0
2011-02-11,10.03,10.1,9.86,9.89,2667100,10.03,10.1,9.86,9.89,2667100,0.0,1.0
2011-02-14,10.11,10.175,9.98,10.05,2184200,10.11,10.175,9.98,10.05,2184200,0.0,1.0
2011-02-15,10.22,10.23,10.06,10.06,2505500,10.22,10.23,10.06,10.06,2505500,0.0,1.0
2011-02-16,10.26,10.28,10.17,10.27,590920,10.26,10.28,10.17,10.27,590920,0.0,1.0
2011-02-17,10.11,10.24,10.09,10.24,585111,10.11,10.24,10.09,10.24,585111,0.0,1.0
2011-02-18,10.11,10.24,10.09,10.13,2465200,10.11,10.24,10.09,10.13,2465200,0.0,1.0
2011-02-22,9.76,10.19,9.73,10.03,4034200,9.76,10.19,9.73,10.03,4034200,0.0,1.0
2011-02-23,9.68,9.82,9.47,9.77,5872200,9.68,9.82,9.47,9.77,5872200,0.0,1.0
2011-02-24,9.61,9.84,9.49,9.66,3585200,9.61,9.84,9.49,9.66,3585200,0.0,1.0
2011-02-25,9.88,9.92,9.68,9.68,3747000,9.88,9.92,9.68,9.68,3747000,0.0,1.0
2011-02-28,9.95,10.08,9.82,9.95,2602000,9.95,10.08,9.82,9.95,2602000,0.0,1.0
2011-03-01,9.8,10.08,9.7,10.0,3706300,9.8,10.08,9.7,10.0,3706300,0.0,1.0
2011-03-02,9.92,9.99,9.75,9.77,2532300,9.92,9.99,9.75,9.77,2532300,0.0,1.0
2011-03-03,9.98,10.09,9.89,10.0,2488600,9.98,10.09,9.89,10.0,2488600,0.0,1.0
2011-03-04,9.87,10.02,9.79,10.0,1502100,9.87,10.02,9.79,10.0,1502100,0.0,1.0
2011-03-07,9.44,10.0,9.35,9.93,6131800,9.44,10.0,9.35,9.93,6131800,0.0,1.0
2011-03-08,9.79,9.84,9.43,9.46,4151000,9.79,9.84,9.43,9.46,4151000,0.0,1.0
2011-03-09,9.88,9.925,9.71,9.78,3981200,9.88,9.925,9.71,9.78,3981200,0.0,1.0
2011-03-10,9.58,9.86,9.56,9.81,4249300,9.58,9.86,9.56,9.81,4249300,0.0,1.0
2011-03-11,9.48,9.59,9.37,9.39,2084900,9.48,9.59,9.37,9.39,2084900,0.0,1.0
2011-03-14,9.61,9.64,9.37,9.4,2875700,9.61,9.64,9.37,9.4,2875700,0.0,1.0
2011-03-15,9.44,9.51,9.14,9.16,3607900,9.44,9.51,9.14,9.16,3607900,0.0,1.0
2011-03-16,9.33,9.575,9.315,9.4,3313000,9.33,9.575,9.315,9.4,3313000,0.0,1.0
2011-03-17,9.43,9.56,9.38,9.48,1865800,9.43,9.56,9.38,9.48,1865800,0.0,1.0
2011-03-18,9.56,9.66,9.42,9.55,2723000,9.56,9.66,9.42,9.55,2723000,0.0,1.0
2011-03-21,9.79,9.8,9.6,9.65,2607300,9.79,9.8,9.6,9.65,2607300,0.0,1.0
2011-03-22,9.57,9.78,9.5,9.76,3011900,9.57,9.78,9.5,9.76,3011900,0.0,1.0
2011-03-23,9.59,9.7,9.47,9.59,1867900,9.59,9.7,9.47,9.59,1867900,0.0,1.0
2011-03-24,9.79,9.83,9.6,9.64,1832400,9.79,9.83,9.6,9.64,1832400,0.0,1.0
2011-03-25,9.85,9.99,9.74,9.8,2353000,9.85,9.99,9.74,9.8,2353000,0.0,1.0
2011-03-28,9.81,9.9,9.76,9.85,1661700,9.81,9.9,9.76,9.85,1661700,0.0,1.0
2011-03-29,9.8,9.96,9.74,9.75,2516700,9.8,9.96,9.74,9.75,2516700,0.0,1.0
2011-03-30,9.76,9.86,9.71,9.83,1689300,9.76,9.86,9.71,9.83,1689300,0.0,1.0
2011-03-31,9.75,9.88,9.68,9.76,1564700,9.75,9.88,9.68,9.76,1564700,0.0,1.0
2011-04-01,10.0,10.07,9.83,9.85,2857900,10.0,10.07,9.83,9.85,2857900,0.0,1.0
2011-04-04,10.08,10.18,10.02,10.03,4395700,10.08,10.18,10.02,10.03,4395700,0.0,1.0
2011-04-05,10.14,10.19,10.02,10.08,2090700,10.14,10.19,10.02,10.08,2090700,0.0,1.0
2011-04-06,10.18,10.24,10.03,10.19,2186200,10.18,10.24,10.03,10.19,2186200,0.0,1.0
2011-04-07,10.22,10.48,10.12,10.16,2659100,10.22,10.48,10.12,10.16,2659100,0.0,1.0
2011-04-08,9.86,10.33,9.79,10.23,2751900,9.86,10.33,9.79,10.23,2751900,0.0,1.0
2011-04-11,9.76,9.9,9.71,9.84,1246400,9.76,9.9,9.71,9.84,1246400,0.0,1.0
2011-04-12,9.65,9.76,8.96,9.72,2358400,9.65,9.76,8.96,9.72,2358400,0.0,1.0
2011-04-13,9.83,9.87,9.64,9.67,2528100,9.83,9.87,9.64,9.67,2528100,0.0,1.0
2011-04-14,9.74,9.77,9.64,9.74,1456700,9.74,9.77,9.64,9.74,1456700,0.0,1.0
2011-04-15,9.8,9.84,9.65,9.74,2485200,9.8,9.84,9.65,9.74,2485200,0.0,1.0
2011-04-18,9.53,9.68,9.45,9.66,1651700,9.53,9.68,9.45,9.66,1651700,0.0,1.0
2011-04-19,9.625,9.67,9.47,9.58,1751400,9.625,9.67,9.47,9.58,1751400,0.0,1.0
2011-04-20,9.79,9.86,9.71,9.77,1815300,9.79,9.86,9.71,9.77,1815300,0.0,1.0
2011-04-21,9.91,9.94,9.76,9.87,1017100,9.91,9.94,9.76,9.87,1017100,0.0,1.0
2011-04-25,9.99,10.06,9.87,9.94,1659200,9.99,10.06,9.87,9.94,1659200,0.0,1.0
2011-04-26,9.93,9.995,9.79,9.99,3200000,9.93,9.995,9.79,9.99,3200000,0.0,1.0
2011-04-27,10.29,10.3,9.77,9.92,5174700,10.29,10.3,9.77,9.92,5174700,0.0,1.0
2011-04-28,10.15,10.47,10.0,10.26,7900000,10.15,10.47,10.0,10.26,7900000,0.0,1.0
2011-04-29,10.38,10.42,10.17,10.17,3152300,10.38,10.42,10.17,10.17,3152300,0.0,1.0
2011-05-02,10.67,10.74,10.4,10.41,5622000,10.67,10.74,10.4,10.41,5622000,0.0,1.0
2011-05-03,10.39,10.68,10.28,10.42,3300000,10.39,10.68,10.28,10.42,3300000,0.0,1.0
2011-05-04,10.24,10.49,10.1,10.42,3595600,10.24,10.49,10.1,10.42,3595600,0.0,1.0
2011-05-05,10.08,10.31,10.04,10.16,2700000,10.08,10.31,10.04,10.16,2700000,0.0,1.0
2011-05-06,10.36,10.56,10.11,10.21,4907400,10.36,10.56,10.11,10.21,4907400,0.0,1.0
2011-05-09,10.61,10.68,10.31,10.36,3168700,10.61,10.68,10.31,10.36,3168700,0.0,1.0
2011-05-10,10.73,10.81,10.63,10.63,3073500,10.73,10.81,10.63,10.63,3073500,0.0,1.0
2011-05-11,10.58,10.8,10.51,10.8,2000000,10.58,10.8,10.51,10.8,2000000,0.0,1.0
2011-05-12,10.77,10.815,10.5,10.55,2100000,10.77,10.815,10.5,10.55,2100000,0.0,1.0
2011-05-13,10.92,10.96,10.77,10.83,4479900,10.92,10.96,10.77,10.83,4479900,0.0,1.0
2011-05-16,10.68,10.96,10.66,10.8,2881000,10.68,10.96,10.66,10.8,2881000,0.0,1.0
2011-05-17,10.55,10.67,10.47,10.63,1553100,10.55,10.67,10.47,10.63,1553100,0.0,1.0
2011-05-18,10.91,11.0,10.47,10.53,2597000,10.91,11.0,10.47,10.53,2597000,0.0,1.0
2011-05-19,10.79,11.07,10.74,10.93,3883400,10.79,11.07,10.74,10.93,3883400,0.0,1.0
2011-05-20,10.62,10.8,10.55,10.77,2086400,10.62,10.8,10.55,10.77,2086400,0.0,1.0
2011-05-23,10.34,10.5,10.29,10.46,1800000,10.34,10.5,10.29,10.46,1800000,0.0,1.0
2011-05-24,10.29,10.435,10.19,10.36,1678700,10.29,10.435,10.19,10.36,1678700,0.0,1.0
2011-05-25,10.69,10.71,10.23,10.25,4992900,10.69,10.71,10.23,10.25,4992900,0.0,1.0
2011-05-26,10.64,10.75,10.56,10.65,2950100,10.64,10.75,10.56,10.65,2950100,0.0,1.0
2011-05-27,10.64,10.72,10.58,10.66,2544000,10.64,10.72,10.58,10.66,2544000,0.0,1.0
2011-05-31,10.69,10.76,10.55,10.75,3259700,10.69,10.76,10.55,10.75,3259700,0.0,1.0
2011-06-01,10.56,10.76,10.48,10.66,3227400,10.56,10.76,10.48,10.66,3227400,0.0,1.0
2011-06-02,10.57,10.66,10.41,10.56,1807600,10.57,10.66,10.41,10.56,1807600,0.0,1.0
2011-06-03,10.55,10.64,10.16,10.44,6224200,10.55,10.64,10.16,10.44,6224200,0.0,1.0
2011-06-06,10.7,10.89,10.52,10.83,5137800,10.7,10.89,10.52,10.83,5137800,0.0,1.0
2011-06-07,10.44,10.72,10.41,10.72,4514400,10.44,10.72,10.41,10.72,4514400,0.0,1.0
2011-06-08,10.22,10.41,10.14,10.38,5058300,10.22,10.41,10.14,10.38,5058300,0.0,1.0
2011-06-09,10.27,10.35,10.13,10.24,2352300,10.27,10.35,10.13,10.24,2352300,0.0,1.0
2011-06-10,10.06,10.23,9.93,10.19,5319500,10.06,10.23,9.93,10.19,5319500,0.0,1.0
2011-06-13,10.08,10.17,9.98,10.06,2291400,10.08,10.17,9.98,10.06,2291400,0.0,1.0
2011-06-14,10.38,10.51,10.17,10.17,2402700,10.38,10.51,10.17,10.17,2402700,0.0,1.0
2011-06-15,10.09,10.4,10.01,10.28,3452600,10.09,10.4,10.01,10.28,3452600,0.0,1.0
2011-06-16,10.16,10.26,10.03,10.09,3727400,10.16,10.26,10.03,10.09,3727400,0.0,1.0
2011-06-17,10.03,10.4,10.01,10.28,2620400,10.03,10.4,10.01,10.28,2620400,0.0,1.0
2011-06-20,10.0,10.05,9.92,9.99,2144200,10.0,10.05,9.92,9.99,2144200,0.0,1.0
2011-06-21,10.22,10.26,9.99,10.06,4559700,10.22,10.26,9.99,10.06,4559700,0.0,1.0
2011-06-22,10.32,10.5,10.0996,10.23,1912000,10.32,10.5,10.0996,10.23,1912000,0.0,1.0
2011-06-23,10.35,10.385,10.03,10.22,2148400,10.35,10.385,10.03,10.22,2148400,0.0,1.0
2011-06-24,10.2,10.4,10.14,10.35,2779600,10.2,10.4,10.14,10.35,2779600,0.0,1.0
2011-06-27,10.24,10.33,10.09,10.21,1330200,10.24,10.33,10.09,10.21,1330200,0.0,1.0
2011-06-28,10.46,10.48,10.22,10.27,3199200,10.46,10.48,10.22,10.27,3199200,0.0,1.0
2011-06-29,10.5,10.55,10.41,10.5,2358800,10.5,10.55,10.41,10.5,2358800,0.0,1.0
2011-06-30,10.56,10.62,10.5,10.54,2389900,10.56,10.62,10.5,10.54,2389900,0.0,1.0
2011-07-01,10.68,10.69,10.43,10.57,2368200,10.68,10.69,10.43,10.57,2368200,0.0,1.0
2011-07-05,10.6,10.73,10.52,10.67,564940,10.6,10.73,10.52,10.67,564940,0.0,1.0
2011-07-06,10.64,10.73,10.55,10.6,961278,10.64,10.73,10.55,10.6,961278,0.0,1.0
2011-07-07,10.72,10.855,10.61,10.77,1972400,10.72,10.855,10.61,10.77,1972400,0.0,1.0
2011-07-08,10.58,10.69,10.44,10.57,3618500,10.58,10.69,10.44,10.57,3618500,0.0,1.0
2011-07-11,10.33,10.54,10.3,10.44,1875400,10.33,10.54,10.3,10.44,1875400,0.0,1.0
2011-07-12,10.07,10.32,9.84,10.28,3033100,10.07,10.32,9.84,10.28,3033100,0.0,1.0
2011-07-13,10.04,10.29,10.01,10.13,2435800,10.04,10.29,10.01,10.13,2435800,0.0,1.0
2011-07-14,9.78,10.18,9.77,10.1,4181900,9.78,10.18,9.77,10.1,4181900,0.0,1.0
2011-07-15,9.88,9.99,9.74,9.88,2185400,9.88,9.99,9.74,9.88,2185400,0.0,1.0
2011-07-18,9.68,9.82,9.6,9.81,1964300,9.68,9.82,9.6,9.81,1964300,0.0,1.0
2011-07-19,9.85,9.91,9.75,9.75,2011800,9.85,9.91,9.75,9.75,2011800,0.0,1.0
2011-07-20,9.78,9.91,9.75,9.91,1480900,9.78,9.91,9.75,9.91,1480900,0.0,1.0
2011-07-21,9.84,9.97,9.74,9.82,2356000,9.84,9.97,9.74,9.82,2356000,0.0,1.0
2011-07-22,9.985,10.0,9.84,9.88,2047200,9.985,10.0,9.84,9.88,2047200,0.0,1.0
2011-07-25,9.88,10.11,9.7556,9.88,1399200,9.88,10.11,9.7556,9.88,1399200,0.0,1.0
2011-07-26,9.87,9.99,9.75,9.9,1903300,9.87,9.99,9.75,9.9,1903300,0.0,1.0
2011-07-27,9.51,9.78,9.47,9.78,2411500,9.51,9.78,9.47,9.78,2411500,0.0,1.0
2011-07-28,9.41,9.66,9.37,9.5,1966600,9.41,9.66,9.37,9.5,1966600,0.0,1.0
2011-07-29,10.33,10.46,9.74,10.46,10218900,10.33,10.46,9.74,10.46,10218900,0.0,1.0
2011-08-01,10.06,10.48,10.01,10.41,4093400,10.06,10.48,10.01,10.41,4093400,0.0,1.0
2011-08-02,9.69,10.1,9.69,10.02,3871700,9.69,10.1,9.69,10.02,3871700,0.0,1.0
2011-08-03,9.97,10.0,9.58,9.74,4189400,9.97,10.0,9.58,9.74,4189400,0.0,1.0
2011-08-04,9.29,9.86,9.23,9.8,5041500,9.29,9.86,9.23,9.8,5041500,0.0,1.0
2011-08-05,9.14,9.41,8.88,9.15,7874700,9.14,9.41,8.88,9.15,7874700,0.0,1.0
2011-08-08,8.28,8.99,8.28,8.79,6331000,8.28,8.99,8.28,8.79,6331000,0.0,1.0
2011-08-09,8.92,8.92,8.1,8.42,6163600,8.92,8.92,8.1,8.42,6163600,0.0,1.0
2011-08-10,8.64,8.99,8.54,8.71,4758200,8.64,8.99,8.54,8.71,4758200,0.0,1.0
2011-08-11,9.1,9.25,8.66,8.71,4507400,9.1,9.25,8.66,8.71,4507400,0.0,1.0
2011-08-12,9.065,9.32,9.04,9.2,2151800,9.065,9.32,9.04,9.2,2151800,0.0,1.0
2011-08-15,9.4,9.43,9.07,9.18,2750900,9.4,9.43,9.07,9.18,2750900,0.0,1.0
2011-08-16,9.02,9.36,8.92,9.27,3626100,9.02,9.36,8.92,9.27,3626100,0.0,1.0
2011-08-17,8.95,9.17,8.79,9.07,4829000,8.95,9.17,8.79,9.07,4829000,0.0,1.0
2011-08-18,8.4,8.7,8.32,8.7,3899200,8.4,8.7,8.32,8.7,3899200,0.0,1.0
2011-08-19,8.12,8.5325,8.09,8.21,2743200,8.12,8.5325,8.09,8.21,2743200,0.0,1.0
2011-08-22,8.3,8.43,8.15,8.32,2685000,8.3,8.43,8.15,8.32,2685000,0.0,1.0
2011-08-23,8.65,8.67,8.16,8.36,3331000,8.65,8.67,8.16,8.36,3331000,0.0,1.0
2011-08-24,8.86,8.895,8.56,8.65,3524200,8.86,8.895,8.56,8.65,3524200,0.0,1.0
2011-08-25,8.61,8.99,8.57,8.91,1641500,8.61,8.99,8.57,8.91,1641500,0.0,1.0
2011-08-26,8.87,8.9,8.45,8.55,1668200,8.87,8.9,8.45,8.55,1668200,0.0,1.0
2011-08-29,9.26,9.34,8.97,9.0,2499700,9.26,9.34,8.97,9.0,2499700,0.0,1.0
2011-08-30,9.2,9.32,9.03,9.16,2207700,9.2,9.32,9.03,9.16,2207700,0.0,1.0
2011-08-31,9.24,9.49,9.12,9.29,3196200,9.24,9.49,9.12,9.29,3196200,0.0,1.0
2011-09-01,9.26,9.4,9.15,9.29,4987200,9.26,9.4,9.15,9.29,4987200,0.0,1.0
2011-09-02,8.88,9.24,8.8,9.07,2143900,8.88,9.24,8.8,9.07,2143900,0.0,1.0
2011-09-06,8.79,8.83,8.57,8.57,2789900,8.79,8.83,8.57,8.57,2789900,0.0,1.0
2011-09-07,9.1,9.13,8.89,8.95,2718200,9.1,9.13,8.89,8.95,2718200,0.0,1.0
2011-09-08,9.05,9.15,8.96,9.03,2532900,9.05,9.15,8.96,9.03,2532900,0.0,1.0
2011-09-09,8.88,8.98,8.77,8.94,4379400,8.88,8.98,8.77,8.94,4379400,0.0,1.0
2011-09-12,9.025,9.03,8.75,8.81,3476900,9.025,9.03,8.75,8.81,3476900,0.0,1.0
2011-09-13,9.33,9.39,9.01,9.01,3771200,9.33,9.39,9.01,9.01,3771200,0.0,1.0
2011-09-14,9.69,9.83,9.33,9.38,4899000,9.69,9.83,9.33,9.38,4899000,0.0,1.0
2011-09-15,9.84,9.88,9.65,9.79,2657800,9.84,9.88,9.65,9.79,2657800,0.0,1.0
2011-09-16,9.91,9.93,9.74,9.81,3264600,9.91,9.93,9.74,9.81,3264600,0.0,1.0
2011-09-19,9.81,9.855,9.56,9.73,2974700,9.81,9.855,9.56,9.73,2974700,0.0,1.0
2011-09-20,9.57,9.97,9.56,9.82,3312600,9.57,9.97,9.56,9.82,3312600,0.0,1.0
2011-09-21,9.51,9.87,9.51,9.61,3603600,9.51,9.87,9.51,9.61,3603600,0.0,1.0
2011-09-22,9.21,9.4,9.06,9.2,4940300,9.21,9.4,9.06,9.2,4940300,0.0,1.0
2011-09-23,9.39,9.4,9.06,9.18,5947300,9.39,9.4,9.06,9.18,5947300,0.0,1.0
2011-09-26,9.72,9.75,9.33,9.46,3948700,9.72,9.75,9.33,9.46,3948700,0.0,1.0
2011-09-27,9.83,10.1,9.75,9.94,3291200,9.83,10.1,9.75,9.94,3291200,0.0,1.0
2011-09-28,9.455,9.89,9.43,9.87,3731900,9.455,9.89,9.43,9.87,3731900,0.0,1.0
2011-09-29,9.58,9.74,9.29,9.65,2635100,9.58,9.74,9.29,9.65,2635100,0.0,1.0
2011-09-30,9.24,9.52,9.24,9.51,3006700,9.24,9.52,9.24,9.51,3006700,0.0,1.0
2011-10-03,9.0,9.4,8.81,9.2,4435600,9.0,9.4,8.81,9.2,4435600,0.0,1.0
2011-10-04,9.27,9.3,8.71,8.86,3648500,9.27,9.3,8.71,8.86,3648500,0.0,1.0
2011-10-05,9.34,9.44,9.1,9.27,3988500,9.34,9.44,9.1,9.27,3988500,0.0,1.0
2011-10-06,9.52,9.53,9.13,9.32,3088700,9.52,9.53,9.13,9.32,3088700,0.0,1.0
2011-10-07,9.49,9.67,9.38,9.56,2420600,9.49,9.67,9.38,9.56,2420600,0.0,1.0
2011-10-10,9.84,9.89,9.65,9.68,1750500,9.84,9.89,9.65,9.68,1750500,0.0,1.0
2011-10-11,9.93,10.04,9.77,9.77,3140200,9.93,10.04,9.77,9.77,3140200,0.0,1.0
2011-10-12,9.92,10.09,9.88,9.99,3163400,9.92,10.09,9.88,9.99,3163400,0.0,1.0
2011-10-13,9.99,10.05,9.78,9.82,1723100,9.99,10.05,9.78,9.82,1723100,0.0,1.0
2011-10-14,10.12,10.19,10.04,10.1,1280300,10.12,10.19,10.04,10.1,1280300,0.0,1.0
2011-10-17,9.93,10.11,9.89,10.08,1439200,9.93,10.11,9.89,10.08,1439200,0.0,1.0
2011-10-18,10.07,10.12,9.75,9.9,2243300,10.07,10.12,9.75,9.9,2243300,0.0,1.0
2011-10-19,9.96,10.08,9.92,10.04,2888700,9.96,10.08,9.92,10.04,2888700,0.0,1.0
2011-10-20,9.91,10.06,9.68,9.97,1865000,9.91,10.06,9.68,9.97,1865000,0.0,1.0
2011-10-21,10.16,10.235,9.96,10.02,1471900,10.16,10.235,9.96,10.02,1471900,0.0,1.0
2011-10-24,10.54,10.55,10.11,10.2,3161500,10.54,10.55,10.11,10.2,3161500,0.0,1.0
2011-10-25,10.34,10.53,10.29,10.47,2680700,10.34,10.53,10.29,10.47,2680700,0.0,1.0
2011-10-26,10.3,10.47,10.01,10.47,4179500,10.3,10.47,10.01,10.47,4179500,0.0,1.0
2011-10-27,11.15,11.3405,10.54,10.74,16916900,11.15,11.3405,10.54,10.74,16916900,0.0,1.0
2011-10-28,11.1,11.38,11.09,11.14,4037500,11.1,11.38,11.09,11.14,4037500,0.0,1.0
2011-10-31,11.07,11.23,10.88,11.01,4485600,11.07,11.23,10.88,11.01,4485600,0.0,1.0
2011-11-01,10.8,10.96,10.6,10.66,4119700,10.8,10.96,10.6,10.66,4119700,0.0,1.0
2011-11-02,10.92,11.11,10.8,10.91,2621800,10.92,11.11,10.8,10.91,2621800,0.0,1.0
2011-11-03,11.12,11.19,10.88,11.05,4250800,11.12,11.19,10.88,11.05,4250800,0.0,1.0
2011-11-04,11.09,11.19,10.94,10.97,4817500,11.09,11.19,10.94,10.97,4817500,0.0,1.0
2011-11-07,11.0,11.09,10.82,11.05,3086900,11.0,11.09,10.82,11.05,3086900,0.0,1.0
2011-11-08,11.3,11.35,10.95,11.05,3030200,11.3,11.35,10.95,11.05,3030200,0.0,1.0
2011-11-09,11.13,11.19,10.95,11.01,4278900,11.13,11.19,10.95,11.01,4278900,0.0,1.0
2011-11-10,11.26,11.28,11.0,11.23,3155700,11.26,11.28,11.0,11.23,3155700,0.0,1.0
2011-11-11,11.49,11.65,11.34,11.34,3129200,11.49,11.65,11.34,11.34,3129200,0.0,1.0
2011-11-14,11.41,11.59,11.29,11.46,2997800,11.41,11.59,11.29,11.46,2997800,0.0,1.0
2011-11-15,11.57,11.72,11.325,11.34,3607700,11.57,11.72,11.325,11.34,3607700,0.0,1.0
2011-11-16,11.31,11.68,11.29,11.48,3908200,11.31,11.68,11.29,11.48,3908200,0.0,1.0
2011-11-17,11.1,11.32,11.0,11.31,3378700,11.1,11.32,11.0,11.31,3378700,0.0,1.0
2011-11-18,11.04,11.22,11.04,11.17,3405300,11.04,11.22,11.04,11.17,3405300,0.0,1.0
2011-11-21,10.71,10.92,10.6,10.88,4001800,10.71,10.92,10.6,10.88,4001800,0.0,1.0
2011-11-22,10.59,10.79,10.51,10.67,1684800,10.59,10.79,10.51,10.67,1684800,0.0,1.0
2011-11-23,10.29,10.5,10.29,10.49,1997700,10.29,10.5,10.29,10.49,1997700,0.0,1.0
2011-11-25,10.18,10.3825,10.15,10.26,779300,10.18,10.3825,10.15,10.26,779300,0.0,1.0
2011-11-28,10.46,10.5401,10.32,10.5,2649300,10.46,10.5401,10.32,10.5,2649300,0.0,1.0
2011-11-29,10.31,10.45,10.27,10.27,3111200,10.31,10.45,10.27,10.27,3111200,0.0,1.0
2011-11-30,10.94,10.94,10.41,10.41,4866800,10.94,10.94,10.41,10.41,4866800,0.0,1.0
2011-12-01,10.76,11.03,10.725,10.88,3980500,10.76,11.03,10.725,10.88,3980500,0.0,1.0
2011-12-02,10.82,11.03,10.81,10.93,2443400,10.82,11.03,10.81,10.93,2443400,0.0,1.0
2011-12-05,10.99,11.15,10.885,10.99,2904300,10.99,11.15,10.885,10.99,2904300,0.0,1.0
2011-12-06,10.91,11.02,10.82,10.99,2048200,10.91,11.02,10.82,10.99,2048200,0.0,1.0
2011-12-07,10.92,10.97,10.58,10.83,3189400,10.92,10.97,10.58,10.83,3189400,0.0,1.0
2011-12-08,10.68,10.93,10.67,10.82,2415300,10.68,10.93,10.67,10.82,2415300,0.0,1.0
2011-12-09,10.89,10.99,10.66,10.68,2711400,10.89,10.99,10.66,10.68,2711400,0.0,1.0
2011-12-12,10.59,10.7795,10.51,10.75,2029800,10.59,10.7795,10.51,10.75,2029800,0.0,1.0
2011-12-13,10.33,10.75,10.27,10.63,1903400,10.33,10.75,10.27,10.63,1903400,0.0,1.0
2011-12-14,10.16,10.3,10.05,10.24,2352400,10.16,10.3,10.05,10.24,2352400,0.0,1.0
2011-12-15,10.16,10.27,10.0802,10.27,1602000,10.16,10.27,10.0802,10.27,1602000,0.0,1.0
2011-12-16,10.36,10.51,10.22,10.23,3292000,10.36,10.51,10.22,10.23,3292000,0.0,1.0
2011-12-19,10.12,10.41,10.07,10.4,2118800,10.12,10.41,10.07,10.4,2118800,0.0,1.0
2011-12-20,10.54,10.54,10.25,10.28,1701500,10.54,10.54,10.25,10.28,1701500,0.0,1.0
2011-12-21,10.35,10.47,10.05,10.47,3316000,10.35,10.47,10.05,10.47,3316000,0.0,1.0
2011-12-22,10.5,10.57,10.32,10.38,1772600,10.5,10.57,10.32,10.38,1772600,0.0,1.0
2011-12-23,10.52,10.55,10.42,10.51,700400,10.52,10.55,10.42,10.51,700400,0.0,1.0
2011-12-27,10.39,10.61,10.38,10.5,1962900,10.39,10.61,10.38,10.5,1962900,0.0,1.0
2011-12-28,10.13,10.55,10.09,10.39,1979100,10.13,10.55,10.09,10.39,1979100,0.0,1.0
2011-12-29,10.34,10.39,10.18,10.19,1103200,10.34,10.39,10.18,10.19,1103200,0.0,1.0
2011-12-30,10.4,10.49,10.36,10.37,1692200,10.4,10.49,10.36,10.37,1692200,0.0,1.0
2012-01-03,10.34,10.73,10.32,10.5901,2733200,10.34,10.73,10.32,10.5901,2733200,0.0,1.0
2012-01-04,10.06,10.32,10.05,10.3,1896000,10.06,10.32,10.05,10.3,1896000,0.0,1.0
2012-01-05,10.37,10.4,9.9,10.08,2968800,10.37,10.4,9.9,10.08,2968800,0.0,1.0
2012-01-06,10.19,10.35,10.18,10.35,1824600,10.19,10.35,10.18,10.35,1824600,0.0,1.0
2012-01-09,10.05,10.23,10.0,10.2,2178000,10.05,10.23,10.0,10.2,2178000,0.0,1.0
2012-01-10,10.15,10.24,10.09,10.13,2020000,10.15,10.24,10.09,10.13,2020000,0.0,1.0
2012-01-11,10.22,10.5599,10.05,10.5599,1790400,10.22,10.5599,10.05,10.5599,1790400,0.0,1.0
2012-01-12,10.17,10.273,10.06,10.23,1368100,10.17,10.273,10.06,10.23,1368100,0.0,1.0
2012-01-13,9.92,10.08,9.835,10.08,3751400,9.92,10.08,9.835,10.08,3751400,0.0,1.0
2012-01-17,9.96,10.04,9.92,9.99,4265200,9.96,10.04,9.92,9.99,4265200,0.0,1.0
2012-01-18,10.37,10.37,9.9,9.98,2825800,10.37,10.37,9.9,9.98,2825800,0.0,1.0
2012-01-19,10.76,10.78,10.39,10.71,4811400,10.76,10.78,10.39,10.71,4811400,0.0,1.0
2012-01-20,10.62,10.8,10.57,10.76,2491700,10.62,10.8,10.57,10.76,2491700,0.0,1.0
2012-01-23,10.53,10.74,10.45,10.6,1689000,10.53,10.74,10.45,10.6,1689000,0.0,1.0
2012-01-24,10.73,10.75,10.45,10.45,4998100,10.73,10.75,10.45,10.45,4998100,0.0,1.0
2012-01-25,10.69,10.75,10.51,10.72,2982600,10.69,10.75,10.51,10.72,2982600,0.0,1.0
2012-01-26,10.7,10.79,10.55,10.75,3378800,10.7,10.79,10.55,10.75,3378800,0.0,1.0
2012-01-27,10.67,10.85,10.63,10.66,2155500,10.67,10.85,10.63,10.66,2155500,0.0,1.0
2012-01-30,10.55,10.69,10.48,10.55,2125400,10.55,10.69,10.48,10.55,2125400,0.0,1.0
2012-01-31,10.56,10.66,10.46,10.63,5201100,10.56,10.66,10.46,10.63,5201100,0.0,1.0
2012-02-01,10.8,10.85,10.5,10.65,2694100,10.8,10.85,10.5,10.65,2694100,0.0,1.0
2012-02-02,11.64,11.84,11.2,11.21,14097900,11.64,11.84,11.2,11.21,14097900,0.0,1.0
2012-02-03,11.73,11.84,11.63,11.74,6308800,11.73,11.84,11.63,11.74,6308800,0.0,1.0
2012-02-06,11.62,11.75,11.5908,11.6,2903900,11.62,11.75,11.5908,11.6,2903900,0.0,1.0
2012-02-07,11.74,11.77,11.55,11.61,3507400,11.74,11.77,11.55,11.61,3507400,0.0,1.0
2012-02-08,11.76,11.79,11.635,11.77,2237700,11.76,11.79,11.635,11.77,2237700,0.0,1.0
2012-02-09,12.0,12.0,11.69,11.78,4276100,12.0,12.0,11.69,11.78,4276100,0.0,1.0
2012-02-10,11.77,11.9,11.7099,11.82,1711600,11.77,11.9,11.7099,11.82,1711600,0.0,1.0
2012-02-13,11.7,11.99,11.64,11.93,2647000,11.7,11.99,11.64,11.93,2647000,0.0,1.0
2012-02-14,11.825,11.83,11.58,11.67,2707100,11.825,11.83,11.58,11.67,2707100,0.0,1.0
2012-02-15,11.94,11.94,11.76,11.86,4234300,11.94,11.94,11.76,11.86,4234300,0.0,1.0
2012-02-16,12.03,12.06,11.84,11.96,3136100,12.03,12.06,11.84,11.96,3136100,0.0,1.0
2012-02-17,11.94,12.07,11.83,12.06,3213700,11.94,12.07,11.83,12.06,3213700,0.0,1.0
2012-02-21,11.98,12.11,11.89,11.96,4975700,11.98,12.11,11.89,11.96,4975700,0.0,1.0
2012-02-22,11.8,12.09,11.76,11.98,4029400,11.8,12.09,11.76,11.98,4029400,0.0,1.0
2012-02-23,11.9,11.96,11.62,11.72,2925100,11.9,11.96,11.62,11.72,2925100,0.0,1.0
2012-02-24,11.81,11.98,11.79,11.91,1436400,11.81,11.98,11.79,11.91,1436400,0.0,1.0
2012-02-27,11.82,11.9,11.6,11.76,2561100,11.82,11.9,11.6,11.76,2561100,0.0,1.0
2012-02-28,11.75,11.94,11.65,11.87,2930500,11.75,11.94,11.65,11.87,2930500,0.0,1.0
2012-02-29,11.77,11.89,11.66,11.76,2937000,11.77,11.89,11.66,11.76,2937000,0.0,1.0
2012-03-01,11.92,11.97,11.71,11.85,2817900,11.92,11.97,11.71,11.85,2817900,0.0,1.0
2012-03-02,11.63,11.95,11.59,11.91,2428600,11.63,11.95,11.59,11.91,2428600,0.0,1.0
2012-03-05,11.51,11.6496,11.37,11.63,4671900,11.51,11.6496,11.37,11.63,4671900,0.0,1.0
2012-03-06,11.32,11.57,11.24,11.37,3066900,11.32,11.57,11.24,11.37,3066900,0.0,1.0
2012-03-07,11.5,11.52,11.32,11.36,1789900,11.5,11.52,11.32,11.36,1789900,0.0,1.0
2012-03-08,11.96,12.0,11.57,11.59,7244300,11.96,12.0,11.57,11.59,7244300,0.0,1.0
2012-03-09,12.01,12.25,11.94,11.95,3735600,12.01,12.25,11.94,11.95,3735600,0.0,1.0
2012-03-12,11.95,12.06,11.88,11.99,1614700,11.95,12.06,11.88,11.99,1614700,0.0,1.0
2012-03-13,12.28,12.29,11.99,12.0,3305200,12.28,12.29,11.99,12.0,3305200,0.0,1.0
2012-03-14,12.15,12.27,12.04,12.25,1755400,12.15,12.27,12.04,12.25,1755400,0.0,1.0
2012-03-15,12.4,12.41,12.07,12.15,5707300,12.4,12.41,12.07,12.15,5707300,0.0,1.0
2012-03-16,12.33,12.44,12.23,12.44,3060100,12.33,12.44,12.23,12.44,3060100,0.0,1.0
2012-03-19,12.42,12.6,12.2819,12.34,2935700,12.42,12.6,12.2819,12.34,2935700,0.0,1.0
2012-03-20,12.19,12.36,12.05,12.31,3043000,12.19,12.36,12.05,12.31,3043000,0.0,1.0
2012-03-21,12.18,12.29,12.1,12.19,2358000,12.18,12.29,12.1,12.19,2358000,0.0,1.0
2012-03-22,12.12,12.165,12.01,12.09,1559000,12.12,12.165,12.01,12.09,1559000,0.0,1.0
2012-03-23,12.02,12.15,11.87,12.13,2434100,12.02,12.15,11.87,12.13,2434100,0.0,1.0
2012-03-26,12.125,12.185,12.0,12.11,2156000,12.125,12.185,12.0,12.11,2156000,0.0,1.0
2012-03-27,12.14,12.22,12.05,12.1,1756000,12.14,12.22,12.05,12.1,1756000,0.0,1.0
2012-03-28,12.09,12.2214,11.915,12.14,3956300,12.09,12.2214,11.915,12.14,3956300,0.0,1.0
2012-03-29,11.89,12.05,11.81,12.01,3127100,11.89,12.05,11.81,12.01,3127100,0.0,1.0
2012-03-30,11.84,12.0,11.81,11.98,2146900,11.84,12.0,11.81,11.98,2146900,0.0,1.0
2012-04-02,11.89,11.92,11.69,11.83,3035500,11.89,11.92,11.69,11.83,3035500,0.0,1.0
2012-04-03,11.89,11.96,11.75,11.89,2727400,11.89,11.96,11.75,11.89,2727400,0.0,1.0
2012-04-04,11.76,11.85,11.72,11.79,2793300,11.76,11.85,11.72,11.79,2793300,0.0,1.0
2012-04-05,11.79,11.81,11.68,11.71,1198900,11.79,11.81,11.68,11.71,1198900,0.0,1.0
2012-04-09,11.57,11.64,11.41,11.64,1579700,11.57,11.64,11.41,11.64,1579700,0.0,1.0
2012-04-10,11.24,11.6,11.2,11.54,3325100,11.24,11.6,11.2,11.54,3325100,0.0,1.0
2012-04-11,11.38,11.51,11.31,11.34,1457000,11.38,11.51,11.31,11.34,1457000,0.0,1.0
2012-04-12,11.6,11.64,11.35,11.38,1805100,11.6,11.64,11.35,11.38,1805100,0.0,1.0
2012-04-13,11.51,11.64,11.46,11.53,2538700,11.51,11.64,11.46,11.53,2538700,0.0,1.0
2012-04-16,11.49,11.74,11.46,11.66,2152700,11.49,11.74,11.46,11.66,2152700,0.0,1.0
2012-04-17,11.78,11.83,11.57,11.6,2415000,11.78,11.83,11.57,11.6,2415000,0.0,1.0
2012-04-18,11.745,11.79,11.67,11.7,1823400,11.745,11.79,11.67,11.7,1823400,0.0,1.0
2012-04-19,11.56,11.9,11.43,11.7,2861700,11.56,11.9,11.43,11.7,2861700,0.0,1.0
2012-04-20,11.52,11.66,11.5,11.58,1371400,11.52,11.66,11.5,11.58,1371400,0.0,1.0
2012-04-23,11.35,11.4,11.17,11.4,3626800,11.35,11.4,11.17,11.4,3626800,0.0,1.0
2012-04-24,11.28,11.39,11.23,11.39,2180800,11.28,11.39,11.23,11.39,2180800,0.0,1.0
2012-04-25,11.67,11.7,11.33,11.42,3774500,11.67,11.7,11.33,11.42,3774500,0.0,1.0
2012-04-26,11.88,12.16,11.77,12.15,4341400,11.88,12.16,11.77,12.15,4341400,0.0,1.0
2012-04-27,11.86,11.905,11.69,11.87,2963600,11.86,11.905,11.69,11.87,2963600,0.0,1.0
2012-04-30,11.67,11.86,11.62,11.84,1951400,11.67,11.86,11.62,11.84,1951400,0.0,1.0
2012-05-01,11.68,11.87,11.61,11.63,2136300,11.68,11.87,11.61,11.63,2136300,0.0,1.0
2012-05-02,11.61,11.69,11.475,11.59,2991800,11.61,11.69,11.475,11.59,2991800,0.0,1.0
2012-05-03,11.46,11.69,11.395,11.64,1540000,11.46,11.69,11.395,11.64,1540000,0.0,1.0
2012-05-04,11.2,11.68,11.19,11.33,1792500,11.2,11.68,11.19,11.33,1792500,0.0,1.0
2012-05-07,11.08,11.2,11.05,11.14,1665600,11.08,11.2,11.05,11.14,1665600,0.0,1.0
2012-05-08,11.15,11.15,10.82,10.99,2481200,11.15,11.15,10.82,10.99,2481200,0.0,1.0
2012-05-09,11.13,11.2,10.97,11.04,2196100,11.13,11.2,10.97,11.04,2196100,0.0,1.0
2012-05-10,10.87,11.22,10.84,11.18,3600000,10.87,11.22,10.84,11.18,3600000,0.0,1.0
2012-05-11,10.91,11.05,10.81,10.84,2542100,10.91,11.05,10.81,10.84,2542100,0.0,1.0
2012-05-14,10.8,10.9,10.7,10.83,1726900,10.8,10.9,10.7,10.83,1726900,0.0,1.0
2012-05-15,10.79,11.01,10.74,10.78,2008100,10.79,11.01,10.74,10.78,2008100,0.0,1.0
2012-05-16,10.46,10.865,10.46,10.84,3020400,10.46,10.865,10.46,10.84,3020400,0.0,1.0
2012-05-17,10.11,10.54,10.09,10.45,5723900,10.11,10.54,10.09,10.45,5723900,0.0,1.0
2012-05-18,9.91,10.15,9.9,10.12,4254500,9.91,10.15,9.9,10.12,4254500,0.0,1.0
2012-05-21,10.24,10.31,9.83,9.97,3390000,10.24,10.31,9.83,9.97,3390000,0.0,1.0
2012-05-22,10.17,10.41,10.12,10.26,2544600,10.17,10.41,10.12,10.26,2544600,0.0,1.0
2012-05-23,10.33,10.37,10.02,10.09,2824800,10.33,10.37,10.02,10.09,2824800,0.0,1.0
2012-05-24,10.41,10.53,10.31,10.38,4937100,10.41,10.53,10.31,10.38,4937100,0.0,1.0
2012-05-25,10.29,10.465,10.25,10.4,2666800,10.29,10.465,10.25,10.4,2666800,0.0,1.0
2012-05-29,10.51,10.53,10.35,10.41,1955900,10.51,10.53,10.35,10.41,1955900,0.0,1.0
2012-05-30,10.25,10.44,10.2,10.41,2566900,10.25,10.44,10.2,10.41,2566900,0.0,1.0
2012-05-31,10.2,10.288,10.04,10.24,2079500,10.2,10.288,10.04,10.24,2079500,0.0,1.0
2012-06-01,9.79,10.075,9.77,9.95,3692100,9.79,10.075,9.77,9.95,3692100,0.0,1.0
2012-06-04,9.86,9.9,9.73,9.84,3075600,9.86,9.9,9.73,9.84,3075600,0.0,1.0
2012-06-05,10.09,10.16,9.74,9.8,2717400,10.09,10.16,9.74,9.8,2717400,0.0,1.0
2012-06-06,10.54,10.57,10.15,10.2,3692300,10.54,10.57,10.15,10.2,3692300,0.0,1.0
2012-06-07,10.47,10.69,10.45,10.61,2682500,10.47,10.69,10.45,10.61,2682500,0.0,1.0
2012-06-08,10.54,10.55,10.35,10.48,1299800,10.54,10.55,10.35,10.48,1299800,0.0,1.0
2012-06-11,10.405,10.69,10.39,10.64,3302400,10.405,10.69,10.39,10.64,3302400,0.0,1.0
2012-06-12,10.48,10.51,10.26,10.44,2948300,10.48,10.51,10.26,10.44,2948300,0.0,1.0
2012-06-13,10.325,10.545,10.26,10.43,1629300,10.325,10.545,10.26,10.43,1629300,0.0,1.0
2012-06-14,10.5,10.57,10.26,10.35,2455900,10.5,10.57,10.26,10.35,2455900,0.0,1.0
2012-06-15,10.83,10.86,10.46,10.5,2912100,10.83,10.86,10.46,10.5,2912100,0.0,1.0
2012-06-18,10.79,10.82,10.55,10.73,2789200,10.79,10.82,10.55,10.73,2789200,0.0,1.0
2012-06-19,10.91,11.01,10.82,10.86,3867400,10.91,11.01,10.82,10.86,3867400,0.0,1.0
2012-06-20,10.79,10.925,10.74,10.88,4381800,10.79,10.925,10.74,10.88,4381800,0.0,1.0
2012-06-21,10.535,10.84,10.515,10.82,3478500,10.535,10.84,10.515,10.82,3478500,0.0,1.0
2012-06-22,10.68,10.7,10.5,10.6,2803700,10.68,10.7,10.5,10.6,2803700,0.0,1.0
2012-06-25,10.41,10.56,10.32,10.5,1742300,10.41,10.56,10.32,10.5,1742300,0.0,1.0
2012-06-26,10.565,10.63,10.39,10.4,2773700,10.565,10.63,10.39,10.4,2773700,0.0,1.0
2012-06-27,10.5,10.65,10.45,10.56,3073500,10.5,10.65,10.45,10.56,3073500,0.0,1.0
2012-06-28,10.49,10.5,10.27,10.4,2810200,10.49,10.5,10.27,10.4,2810200,0.0,1.0
2012-06-29,10.99,11.0,10.69,10.69,4707300,10.99,11.0,10.69,10.69,4707300,0.0,1.0
2012-07-02,11.225,11.34,10.96,11.08,4500400,11.225,11.34,10.96,11.08,4500400,0.0,1.0
2012-07-03,11.52,11.605,11.2,11.25,2687100,11.52,11.605,11.2,11.25,2687100,0.0,1.0
2012-07-05,11.71,11.74,11.45,11.45,3472900,11.71,11.74,11.45,11.45,3472900,0.0,1.0
2012-07-06,11.42,11.63,11.32,11.58,2493800,11.42,11.63,11.32,11.58,2493800,0.0,1.0
2012-07-09,11.18,11.49,11.13,11.38,3064600,11.18,11.49,11.13,11.38,3064600,0.0,1.0
2012-07-10,11.015,11.39,10.96,11.3,4311600,11.015,11.39,10.96,11.3,4311600,0.0,1.0
2012-07-11,11.04,11.23,10.89,11.05,4381500,11.04,11.23,10.89,11.05,4381500,0.0,1.0
2012-07-12,10.86,11.09,10.83,10.97,6820400,10.86,11.09,10.83,10.97,6820400,0.0,1.0
2012-07-13,11.05,11.06,10.84,10.9,4262000,11.05,11.06,10.84,10.9,4262000,0.0,1.0
2012-07-16,11.17,11.31,10.89,10.99,3576600,11.17,11.31,10.89,10.99,3576600,0.0,1.0
2012-07-17,11.23,11.36,11.09,11.2,2782800,11.23,11.36,11.09,11.2,2782800,0.0,1.0
2012-07-18,11.5,11.58,11.2204,11.25,2880300,11.5,11.58,11.2204,11.25,2880300,0.0,1.0
2012-07-19,11.71,11.76,11.57,11.59,3323000,11.71,11.76,11.57,11.59,3323000,0.0,1.0
2012-07-20,11.565,11.725,11.55,11.65,2826600,11.565,11.725,11.55,11.65,2826600,0.0,1.0
2012-07-23,11.47,11.52,11.21,11.34,3455300,11.47,11.52,11.21,11.34,3455300,0.0,1.0
2012-07-24,11.225,11.5,11.15,11.47,6777900,11.225,11.5,11.15,11.47,6777900,0.0,1.0
2012-07-25,11.42,11.54,11.14,11.31,7910500,11.42,11.54,11.14,11.31,7910500,0.0,1.0
2012-07-26,12.015,12.13,11.51,11.76,7453600,12.015,12.13,11.51,11.76,7453600,0.0,1.0
2012-07-27,12.39,12.43,11.74,11.74,4351300,12.39,12.43,11.74,11.74,4351300,0.0,1.0
2012-07-30,12.24,12.29,12.12,12.15,3799000,12.24,12.29,12.12,12.15,3799000,0.0,1.0
2012-07-31,12.22,12.39,12.15,12.15,4074300,12.22,12.39,12.15,12.15,4074300,0.0,1.0
2012-08-01,12.21,12.34,12.11,12.24,3897000,12.21,12.34,12.11,12.24,3897000,0.0,1.0
2012-08-02,12.24,12.27,12.02,12.12,4144800,12.24,12.27,12.02,12.12,4144800,0.0,1.0
2012-08-03,12.43,12.49,12.31,12.4,3905500,12.43,12.49,12.31,12.4,3905500,0.0,1.0
2012-08-06,12.39,12.5,12.36,12.43,3751100,12.39,12.5,12.36,12.43,3751100,0.0,1.0
2012-08-07,12.39,12.5,12.35,12.42,3656700,12.39,12.5,12.35,12.42,3656700,0.0,1.0
2012-08-08,12.44,12.49,12.3,12.37,2738700,12.44,12.49,12.3,12.37,2738700,0.0,1.0
2012-08-09,12.58,12.66,12.43,12.44,3554400,12.58,12.66,12.43,12.44,3554400,0.0,1.0
2012-08-10,12.56,12.65,12.46,12.55,2272000,12.56,12.65,12.46,12.55,2272000,0.0,1.0
2012-08-13,12.53,12.64,12.45,12.47,3675000,12.53,12.64,12.45,12.47,3675000,0.0,1.0
2012-08-14,12.38,12.645,12.325,12.56,1701700,12.38,12.645,12.325,12.56,1701700,0.0,1.0
2012-08-15,12.54,12.58,12.29,12.3,2184200,12.54,12.58,12.29,12.3,2184200,0.0,1.0
2012-08-16,12.65,12.71,12.46,12.51,1586900,12.65,12.71,12.46,12.51,1586900,0.0,1.0
2012-08-17,12.78,12.8,12.6,12.64,1907700,12.78,12.8,12.6,12.64,1907700,0.0,1.0
2012-08-20,12.76,12.81,12.56,12.69,2843500,12.76,12.81,12.56,12.69,2843500,0.0,1.0
2012-08-21,12.84,13.0,12.61,12.75,3008800,12.84,13.0,12.61,12.75,3008800,0.0,1.0
2012-08-22,12.87,12.92,12.68,12.77,2588600,12.87,12.92,12.68,12.77,2588600,0.0,1.0
2012-08-23,12.895,13.05,12.81,12.85,3370500,12.895,13.05,12.81,12.85,3370500,0.0,1.0
2012-08-24,12.73,12.895,12.71,12.88,2062000,12.73,12.895,12.71,12.88,2062000,0.0,1.0
2012-08-27,12.77,12.84,12.68,12.84,2396800,12.77,12.84,12.68,12.84,2396800,0.0,1.0
2012-08-28,13.07,13.1,12.71,12.76,3997400,13.07,13.1,12.71,12.76,3997400,0.0,1.0
2012-08-29,13.02,13.0913,12.915,13.03,1697400,13.02,13.0913,12.915,13.03,1697400,0.0,1.0
2012-08-30,12.84,13.0,12.83,12.92,1374600,12.84,13.0,12.83,12.92,1374600,0.0,1.0
2012-08-31,13.2,13.22,12.83,12.95,3041500,13.2,13.22,12.83,12.95,3041500,0.0,1.0
2012-09-04,13.39,13.41,13.1,13.16,3257700,13.39,13.41,13.1,13.16,3257700,0.0,1.0
2012-09-05,13.42,13.49,13.31,13.35,3119800,13.42,13.49,13.31,13.35,3119800,0.0,1.0
2012-09-06,13.48,13.54,13.45,13.48,2133900,13.48,13.54,13.45,13.48,2133900,0.0,1.0
2012-09-07,13.54,13.56,13.34,13.45,2614900,13.54,13.56,13.34,13.45,2614900,0.0,1.0
2012-09-10,13.65,13.69,13.48,13.59,3869600,13.65,13.69,13.48,13.59,3869600,0.0,1.0
2012-09-11,13.49,13.64,13.475,13.62,1998300,13.49,13.64,13.475,13.62,1998300,0.0,1.0
2012-09-12,13.61,13.65,13.49,13.49,2108700,13.61,13.65,13.49,13.49,2108700,0.0,1.0
2012-09-13,13.61,13.79,13.53,13.57,5344700,13.61,13.79,13.53,13.57,5344700,0.0,1.0
2012-09-14,13.54,13.72,13.4,13.6,4063500,13.54,13.72,13.4,13.6,4063500,0.0,1.0
2012-09-17,13.49,13.58,13.43,13.56,1915800,13.49,13.58,13.43,13.56,1915800,0.0,1.0
2012-09-18,13.395,13.46,13.33,13.43,2207300,13.395,13.46,13.33,13.43,2207300,0.0,1.0
2012-09-19,13.43,13.48,13.2901,13.32,1996600,13.43,13.48,13.2901,13.32,1996600,0.0,1.0
2012-09-20,13.33,13.39,13.21,13.35,1697400,13.33,13.39,13.21,13.35,1697400,0.0,1.0
2012-09-21,13.32,13.56,13.32,13.44,3367900,13.32,13.56,13.32,13.44,3367900,0.0,1.0
2012-09-24,13.13,13.29,13.1,13.27,1576800,13.13,13.29,13.1,13.27,1576800,0.0,1.0
2012-09-25,12.855,13.2,12.78,13.14,4175100,12.855,13.2,12.78,13.14,4175100,0.0,1.0
2012-09-26,12.8,12.96,12.54,12.85,2371300,12.8,12.96,12.54,12.85,2371300,0.0,1.0
2012-09-27,12.9,12.93,12.73,12.88,3125400,12.9,12.93,12.73,12.88,3125400,0.0,1.0
2012-09-28,12.865,12.99,12.74,12.87,2625600,12.865,12.99,12.74,12.87,2625600,0.0,1.0
2012-10-01,12.675,12.89,12.47,12.86,3755200,12.675,12.89,12.47,12.86,3755200,0.0,1.0
2012-10-02,12.795,12.84,12.61,12.71,2642400,12.795,12.84,12.61,12.71,2642400,0.0,1.0
2012-10-03,12.89,13.025,12.77,12.86,2031900,12.89,13.025,12.77,12.86,2031900,0.0,1.0
2012-10-04,13.0,13.02,12.85,12.91,2030800,13.0,13.02,12.85,12.91,2030800,0.0,1.0
2012-10-05,12.84,13.15,12.79,13.08,1788200,12.84,13.15,12.79,13.08,1788200,0.0,1.0
2012-10-08,12.67,12.9,12.66,12.76,2025200,12.67,12.9,12.66,12.76,2025200,0.0,1.0
2012-10-09,12.58,12.68,12.38,12.68,2864600,12.58,12.68,12.38,12.68,2864600,0.0,1.0
2012-10-10,12.49,12.7,12.41,12.57,2194500,12.49,12.7,12.41,12.57,2194500,0.0,1.0
2012-10-11,12.6,12.66,12.44,12.55,2195000,12.6,12.66,12.44,12.55,2195000,0.0,1.0
2012-10-12,12.51,12.62,12.37,12.55,2059200,12.51,12.62,12.37,12.55,2059200,0.0,1.0
2012-10-15,12.56,12.68,12.45,12.49,2062600,12.56,12.68,12.45,12.49,2062600,0.0,1.0
2012-10-16,12.97,13.0025,12.65,12.67,2303500,12.97,13.0025,12.65,12.67,2303500,0.0,1.0
2012-10-17,12.82,12.97,12.82,12.92,1409200,12.82,12.97,12.82,12.92,1409200,0.0,1.0
2012-10-18,12.715,12.87,12.66,12.82,1488800,12.715,12.87,12.66,12.82,1488800,0.0,1.0
2012-10-19,12.61,12.75,12.51,12.68,1887800,12.61,12.75,12.51,12.68,1887800,0.0,1.0
2012-10-22,12.39,12.63,12.32,12.57,2427800,12.39,12.63,12.32,12.57,2427800,0.0,1.0
2012-10-23,12.42,12.48,12.08,12.27,3179500,12.42,12.48,12.08,12.27,3179500,0.0,1.0
2012-10-24,12.71,12.87,12.38,12.49,4317700,12.71,12.87,12.38,12.49,4317700,0.0,1.0
2012-10-25,12.73,12.91,11.61,12.81,10642700,12.73,12.91,11.61,12.81,10642700,0.0,1.0
2012-10-26,12.8,12.87,12.39,12.39,3780700,12.8,12.87,12.39,12.39,3780700,0.0,1.0
2012-10-31,12.65,12.8,12.59,12.79,2067700,12.65,12.8,12.59,12.79,2067700,0.0,1.0
2012-11-01,13.095,13.1,12.4924,12.77,3886200,13.095,13.1,12.4924,12.77,3886200,0.0,1.0
2012-11-02,12.9901,13.128,12.92,13.11,3559000,12.9901,13.128,12.92,13.11,3559000,0.0,1.0
2012-11-05,12.83,12.96,12.72,12.9,2470500,12.83,12.96,12.72,12.9,2470500,0.0,1.0
2012-11-06,13.1,13.22,12.91,12.93,2881800,13.1,13.22,12.91,12.93,2881800,0.0,1.0
2012-11-07,12.77,13.05,12.72,12.98,1788700,12.77,13.05,12.72,12.98,1788700,0.0,1.0
2012-11-08,12.62,12.87,12.57,12.75,2830300,12.62,12.87,12.57,12.75,2830300,0.0,1.0
2012-11-09,12.61,12.78,12.53,12.6,1219700,12.61,12.78,12.53,12.6,1219700,0.0,1.0
2012-11-12,12.53,12.75,12.5,12.68,1291500,12.53,12.75,12.5,12.68,1291500,0.0,1.0
2012-11-13,12.56,12.69,12.44,12.48,1618500,12.56,12.69,12.44,12.48,1618500,0.0,1.0
2012-11-14,12.425,12.675,12.38,12.62,1582000,12.425,12.675,12.38,12.62,1582000,0.0,1.0
2012-11-15,12.26,12.6298,12.22,12.4,3346000,12.26,12.6298,12.22,12.4,3346000,0.0,1.0
2012-11-16,12.41,12.4899,12.15,12.3,1642100,12.41,12.4899,12.15,12.3,1642100,0.0,1.0
2012-11-19,12.665,12.73,12.491,12.56,1359300,12.665,12.73,12.491,12.56,1359300,0.0,1.0
2012-11-20,12.65,12.73,12.55,12.66,1595000,12.65,12.73,12.55,12.66,1595000,0.0,1.0
2012-11-21,12.9,12.97,12.6405,12.71,2360300,12.9,12.97,12.6405,12.71,2360300,0.0,1.0
2012-11-23,13.0,13.06,12.86,12.9,738200,13.0,13.06,12.86,12.9,738200,0.0,1.0
2012-11-26,12.95,12.97,12.78,12.96,1649400,12.95,12.97,12.78,12.96,1649400,0.0,1.0
2012-11-27,12.79,12.96,12.69,12.9,1047300,12.79,12.96,12.69,12.9,1047300,0.0,1.0
2012-11-28,12.97,12.98,12.54,12.71,1611200,12.97,12.98,12.54,12.71,1611200,0.0,1.0
2012-11-29,12.9,13.03,12.87,12.98,1633200,12.9,13.03,12.87,12.98,1633200,0.0,1.0
2012-11-30,12.75,12.92,12.61,12.88,2433600,12.75,12.92,12.61,12.88,2433600,0.0,1.0
2012-12-03,12.6997,12.84,12.61,12.8,1075300,12.6997,12.84,12.61,12.8,1075300,0.0,1.0
2012-12-04,12.74,12.77,12.52,12.71,1824000,12.74,12.77,12.52,12.71,1824000,0.0,1.0
2012-12-05,12.8,12.84,12.55,12.83,1624000,12.8,12.84,12.55,12.83,1624000,0.0,1.0
2012-12-06,12.88,12.91,12.72,12.77,1654700,12.88,12.91,12.72,12.77,1654700,0.0,1.0
2012-12-07,12.955,13.01,12.755,12.91,1743400,12.955,13.01,12.755,12.91,1743400,0.0,1.0
2012-12-10,13.09,13.115,12.9015,12.93,1647500,13.09,13.115,12.9015,12.93,1647500,0.0,1.0
2012-12-11,13.14,13.28,13.09,13.14,1327500,13.14,13.28,13.09,13.14,1327500,0.0,1.0
2012-12-12,13.09,13.25,13.03,13.2,2352000,13.09,13.25,13.03,13.2,2352000,0.0,1.0
2012-12-13,13.01,13.17,12.86,13.07,1882200,13.01,13.17,12.86,13.07,1882200,0.0,1.0
2012-12-14,13.18,13.19,12.96,12.96,1742100,13.18,13.19,12.96,12.96,1742100,0.0,1.0
2012-12-17,13.345,13.46,13.1715,13.2,2617000,13.345,13.46,13.1715,13.2,2617000,0.0,1.0
2012-12-18,13.41,13.46,13.28,13.39,2098200,13.41,13.46,13.28,13.39,2098200,0.0,1.0
2012-12-19,13.36,13.47,13.34,13.39,2488500,13.36,13.47,13.34,13.39,2488500,0.0,1.0
2012-12-20,13.5,13.545,13.37,13.4,1238900,13.5,13.545,13.37,13.4,1238900,0.0,1.0
2012-12-21,13.47,13.47,13.13,13.24,4299100,13.47,13.47,13.13,13.24,4299100,0.0,1.0
2012-12-24,13.57,13.6,13.34,13.47,1299700,13.57,13.6,13.34,13.47,1299700,0.0,1.0
2012-12-26,13.35,13.6,13.25,13.58,1547400,13.35,13.6,13.25,13.58,1547400,0.0,1.0
2012-12-27,13.43,13.52,13.31,13.38,1808600,13.43,13.52,13.31,13.38,1808600,0.0,1.0
2012-12-28,13.44,13.61,13.33,13.35,1328300,13.44,13.61,13.33,13.35,1328300,0.0,1.0
2012-12-31,13.51,13.54,13.37,13.38,1524600,13.51,13.54,13.37,13.38,1524600,0.0,1.0
2013-01-02,14.0,14.0,13.66,13.74,5474700,14.0,14.0,13.66,13.74,5474700,0.0,1.0
2013-01-03,13.6302,14.0,13.56,14.0,2993300,13.6302,14.0,13.56,14.0,2993300,0.0,1.0
2013-01-04,13.4301,13.73,13.35,13.73,2856300,13.4301,13.73,13.35,13.73,2856300,0.0,1.0
2013-01-07,13.41,13.47,13.33,13.44,4049100,13.41,13.47,13.33,13.44,4049100,0.0,1.0
2013-01-08,13.68,13.73,13.45,13.47,7026500,13.68,13.73,13.45,13.47,7026500,0.0,1.0
2013-01-09,13.78,13.94,13.63,13.69,2904800,13.78,13.94,13.63,13.69,2904800,0.0,1.0
2013-01-10,13.84,13.95,13.76,13.87,2184100,13.84,13.95,13.76,13.87,2184100,0.0,1.0
2013-01-11,13.94,13.985,13.8,13.86,2128300,13.94,13.985,13.8,13.86,2128300,0.0,1.0
2013-01-14,14.02,14.04,13.85,13.9,3588300,14.02,14.04,13.85,13.9,3588300,0.0,1.0
2013-01-15,13.89,14.0,13.885,13.97,2213300,13.89,14.0,13.885,13.97,2213300,0.0,1.0
2013-01-16,14.13,14.15,13.9,13.99,3342600,14.13,14.15,13.9,13.99,3342600,0.0,1.0
2013-01-17,14.21,14.29,14.09,14.12,2649600,14.21,14.29,14.09,14.12,2649600,0.0,1.0
2013-01-18,14.0,14.25,13.99,14.24,2116200,14.0,14.25,13.99,14.24,2116200,0.0,1.0
2013-01-22,14.0,14.05,13.91,14.03,1756900,14.0,14.05,13.91,14.03,1756900,0.0,1.0
2013-01-23,14.02,14.14,13.97,14.0,2265600,14.02,14.14,13.97,14.0,2265600,0.0,1.0
2013-01-24,13.9,14.09,13.86,13.99,2699000,13.9,14.09,13.86,13.99,2699000,0.0,1.0
2013-01-25,14.2,14.22,13.92,13.98,2495600,14.2,14.22,13.92,13.98,2495600,0.0,1.0
2013-01-28,14.12,14.3,14.06,14.17,1905000,14.12,14.3,14.06,14.17,1905000,0.0,1.0
2013-01-29,14.04,14.17,13.93,14.1,2204600,14.04,14.17,13.93,14.1,2204600,0.0,1.0
2013-01-30,13.94,14.06,13.88,13.98,2515500,13.94,14.06,13.88,13.98,2515500,0.0,1.0
2013-01-31,13.93,13.97,13.58,13.94,4894800,13.93,13.97,13.58,13.94,4894800,0.0,1.0
2013-02-01,14.145,14.23,13.902,13.96,2282700,14.145,14.23,13.902,13.96,2282700,0.0,1.0
2013-02-04,13.76,13.99,13.7,13.95,3844100,13.76,13.99,13.7,13.95,3844100,0.0,1.0
2013-02-05,13.82,13.9,13.76,13.84,2864800,13.82,13.9,13.76,13.84,2864800,0.0,1.0
2013-02-06,14.05,14.05,13.71,13.79,2320000,14.05,14.05,13.71,13.79,2320000,0.0,1.0
2013-02-07,13.91,14.04,13.85,14.02,2009900,13.91,14.04,13.85,14.02,2009900,0.0,1.0
2013-02-08,14.16,14.16,13.9,13.96,1716600,14.16,14.16,13.9,13.96,1716600,0.0,1.0
2013-02-11,14.22,14.27,14.09,14.1799,3221900,14.22,14.27,14.09,14.1799,3221900,0.0,1.0
2013-02-12,14.36,14.5,14.16,14.18,3306800,14.36,14.5,14.16,14.18,3306800,0.0,1.0
2013-02-13,14.25,14.4,14.14,14.35,2253100,14.25,14.4,14.14,14.35,2253100,0.0,1.0
2013-02-14,14.2,14.33,14.17,14.21,1382300,14.2,14.33,14.17,14.21,1382300,0.0,1.0
2013-02-15,14.27,14.31,14.17,14.23,2511700,14.27,14.31,14.17,14.23,2511700,0.0,1.0
2013-02-19,14.25,14.32,14.14,14.23,2447700,14.25,14.32,14.14,14.23,2447700,0.0,1.0
2013-02-20,14.13,14.23,14.02,14.19,2683900,14.13,14.23,14.02,14.19,2683900,0.0,1.0
2013-02-21,14.23,14.44,14.13,14.14,4932600,14.23,14.44,14.13,14.14,4932600,0.0,1.0
2013-02-22,14.36,14.42,14.23,14.27,1574400,14.36,14.42,14.23,14.27,1574400,0.0,1.0
2013-02-25,14.19,14.54,14.18,14.42,2041600,14.19,14.54,14.18,14.42,2041600,0.0,1.0
2013-02-26,14.01,14.23,13.92,14.19,4284000,14.01,14.23,13.92,14.19,4284000,0.0,1.0
2013-02-27,14.2,14.34,13.95,13.99,3954500,14.2,14.34,13.95,13.99,3954500,0.0,1.0
2013-02-28,14.16,14.23,14.1,14.2,3911500,14.16,14.23,14.1,14.2,3911500,0.0,1.0
2013-03-01,13.94,14.07,13.61,14.04,6134100,13.94,14.07,13.61,14.04,6134100,0.0,1.0
2013-03-04,14.31,14.31,13.89,13.92,3797200,14.31,14.31,13.89,13.92,3797200,0.0,1.0
2013-03-05,14.64,14.66,14.36,14.39,4441700,14.64,14.66,14.36,14.39,4441700,0.0,1.0
2013-03-06,14.7,14.81,14.64,14.65,2875400,14.7,14.81,14.64,14.65,2875400,0.0,1.0
2013-03-07,14.56,14.7,14.53,14.67,6813300,14.56,14.7,14.53,14.67,6813300,0.0,1.0
2013-03-08,14.48,14.67,14.32,14.67,4162800,14.48,14.67,14.32,14.67,4162800,0.0,1.0
2013-03-11,14.58,14.62,14.34,14.48,3096500,14.58,14.62,14.34,14.48,3096500,0.0,1.0
2013-03-12,14.05,14.24,13.86,14.09,8682300,14.05,14.24,13.86,14.09,8682300,0.0,1.0
2013-03-13,14.1,14.14,13.955,14.04,2938300,14.1,14.14,13.955,14.04,2938300,0.0,1.0
2013-03-14,14.095,14.2,14.02,14.1,2532700,14.095,14.2,14.02,14.1,2532700,0.0,1.0
2013-03-15,13.92,14.11,13.85,14.09,2534200,13.92,14.11,13.85,14.09,2534200,0.0,1.0
2013-03-18,13.6,13.84,12.57,13.69,4806000,13.6,13.84,12.57,13.69,4806000,0.0,1.0
2013-03-19,13.37,13.625,13.23,13.61,5422600,13.37,13.625,13.23,13.61,5422600,0.0,1.0
2013-03-20,13.39,13.56,13.32,13.47,2530300,13.39,13.56,13.32,13.47,2530300,0.0,1.0
2013-03-21,13.361,13.41,13.22,13.29,2147300,13.361,13.41,13.22,13.29,2147300,0.0,1.0
2013-03-22,13.32,13.46,13.15,13.36,2641000,13.32,13.46,13.15,13.36,2641000,0.0,1.0
2013-03-25,13.64,13.715,13.24,13.39,6090000,13.64,13.715,13.24,13.39,6090000,0.0,1.0
2013-03-26,13.74,13.75,13.55,13.68,2823700,13.74,13.75,13.55,13.68,2823700,0.0,1.0
2013-03-27,13.81,13.91,13.63,13.68,2797700,13.81,13.91,13.63,13.68,2797700,0.0,1.0
2013-03-28,13.93,13.93,13.78,13.84,1554400,13.93,13.93,13.78,13.84,1554400,0.0,1.0
2013-04-01,13.62,13.96,13.59,13.96,2413500,13.62,13.96,13.59,13.96,2413500,0.0,1.0
2013-04-02,13.56,13.8,13.54,13.66,1150300,13.56,13.8,13.54,13.66,1150300,0.0,1.0
2013-04-03,13.24,13.6,13.222,13.56,2534600,13.24,13.6,13.222,13.56,2534600,0.0,1.0
2013-04-04,13.42,13.47,13.18,13.27,1861800,13.42,13.47,13.18,13.27,1861800,0.0,1.0
2013-04-05,13.27,13.3,13.115,13.27,2381400,13.27,13.3,13.115,13.27,2381400,0.0,1.0
2013-04-08,13.31,13.32,13.17,13.26,1367900,13.31,13.32,13.17,13.26,1367900,0.0,1.0
2013-04-09,13.32,13.38,13.1887,13.3,1687100,13.32,13.38,13.1887,13.3,1687100,0.0,1.0
2013-04-10,13.509,13.53,13.31,13.31,1286100,13.509,13.53,13.31,13.31,1286100,0.0,1.0
2013-04-11,13.33,13.5,13.3,13.47,2093400,13.33,13.5,13.3,13.47,2093400,0.0,1.0
2013-04-12,13.36,13.4,13.2,13.33,1236600,13.36,13.4,13.2,13.33,1236600,0.0,1.0
2013-04-15,13.1,13.33,13.01,13.33,5996600,13.1,13.33,13.01,13.33,5996600,0.0,1.0
2013-04-16,12.98,13.21,12.96,13.18,3743500,12.98,13.21,12.96,13.18,3743500,0.0,1.0
2013-04-17,12.66,12.96,12.59,12.96,4015400,12.66,12.96,12.59,12.96,4015400,0.0,1.0
2013-04-18,12.54,12.7,12.51,12.7,2056100,12.54,12.7,12.51,12.7,2056100,0.0,1.0
2013-04-19,12.4,12.59,12.36,12.58,1499000,12.4,12.59,12.36,12.58,1499000,0.0,1.0
2013-04-22,12.56,12.6,12.33,12.43,1779100,12.56,12.6,12.33,12.43,1779100,0.0,1.0
2013-04-23,12.67,12.74,12.52,12.6,1219300,12.67,12.74,12.52,12.6,1219300,0.0,1.0
2013-04-24,12.72,12.76,12.53,12.65,3418800,12.72,12.76,12.53,12.65,3418800,0.0,1.0
2013-04-25,13.72,13.82,12.85,12.86,11329100,13.72,13.82,12.85,12.86,11329100,0.0,1.0
2013-04-26,13.65,13.86,13.6,13.75,2839000,13.65,13.86,13.6,13.75,2839000,0.0,1.0
2013-04-29,13.84,13.89,13.569,13.73,2344200,13.84,13.89,13.569,13.73,2344200,0.0,1.0
2013-04-30,13.8,13.91,13.67,13.8,2241200,13.8,13.91,13.67,13.8,2241200,0.0,1.0
2013-05-01,13.72,14.01,13.71,13.82,2224700,13.72,14.01,13.71,13.82,2224700,0.0,1.0
2013-05-02,13.82,13.88,13.7,13.71,1381500,13.82,13.88,13.7,13.71,1381500,0.0,1.0
2013-05-03,13.89,14.025,13.89,13.92,1168600,13.89,14.025,13.89,13.92,1168600,0.0,1.0
2013-05-06,13.84,13.91,13.73,13.86,2335900,13.84,13.91,13.73,13.86,2335900,0.0,1.0
2013-05-07,13.89,13.94,13.79,13.85,2634200,13.89,13.94,13.79,13.85,2634200,0.0,1.0
2013-05-08,13.9,13.93,13.8,13.84,1334200,13.9,13.93,13.8,13.84,1334200,0.0,1.0
2013-05-09,13.8,13.93,13.79,13.87,1191200,13.8,13.93,13.79,13.87,1191200,0.0,1.0
2013-05-10,13.94,13.98,13.81,13.84,1190500,13.94,13.98,13.81,13.84,1190500,0.0,1.0
2013-05-13,13.99,14.15,13.95,14.14,2025100,13.99,14.15,13.95,14.14,2025100,0.0,1.0
2013-05-14,14.09,14.19,13.97,14.02,1435900,14.09,14.19,13.97,14.02,1435900,0.0,1.0
2013-05-15,14.15,14.26,14.03,14.08,1654500,14.15,14.26,14.03,14.08,1654500,0.0,1.0
2013-05-16,14.36,14.43,14.14,14.14,3153700,14.36,14.43,14.14,14.14,3153700,0.0,1.0
2013-05-17,14.54,14.55,14.35,14.37,1943400,14.54,14.55,14.35,14.37,1943400,0.0,1.0
2013-05-20,14.6,14.66,14.47,14.5,2258800,14.6,14.66,14.47,14.5,2258800,0.0,1.0
2013-05-21,14.72,14.81,14.58,14.59,3032900,14.72,14.81,14.58,14.59,3032900,0.0,1.0
2013-05-22,14.64,14.99,14.59,14.69,7430900,14.64,14.99,14.59,14.69,7430900,0.0,1.0
2013-05-23,14.71,14.73,14.5,14.57,2703100,14.71,14.73,14.5,14.57,2703100,0.0,1.0
2013-05-24,14.69,14.7,14.46,14.68,2202600,14.69,14.7,14.46,14.68,2202600,0.0,1.0
2013-05-28,14.85,14.99,14.76,14.76,3817700,14.85,14.99,14.76,14.76,3817700,0.0,1.0
2013-05-29,14.87,14.94,14.68,14.76,2995800,14.87,14.94,14.68,14.76,2995800,0.0,1.0
2013-05-30,15.15,15.18,14.75,14.75,3097300,15.15,15.18,14.75,14.75,3097300,0.0,1.0
2013-05-31,15.13,15.32,15.02,15.08,2902600,15.13,15.32,15.02,15.08,2902600,0.0,1.0
2013-06-03,15.15,15.25,14.88,15.25,2969500,15.15,15.25,14.88,15.25,2969500,0.0,1.0
2013-06-04,14.99,15.27,14.84,15.18,3188000,14.99,15.27,14.84,15.18,3188000,0.0,1.0
2013-06-05,14.82,15.11,14.78,15.02,1811800,14.82,15.11,14.78,15.02,1811800,0.0,1.0
2013-06-06,14.93,14.98,14.785,14.84,2014800,14.93,14.98,14.785,14.84,2014800,0.0,1.0
2013-06-07,15.17,15.23,14.9915,15.09,2195200,15.17,15.23,14.9915,15.09,2195200,0.0,1.0
2013-06-10,15.05,15.32,15.02,15.3,2148400,15.05,15.32,15.02,15.3,2148400,0.0,1.0
2013-06-11,14.77,14.95,14.74,14.91,1792900,14.77,14.95,14.74,14.91,1792900,0.0,1.0
2013-06-12,14.74,14.86,14.66,14.8,1825200,14.74,14.86,14.66,14.8,1825200,0.0,1.0
2013-06-13,14.88,14.93,14.6,14.71,1614000,14.88,14.93,14.6,14.71,1614000,0.0,1.0
2013-06-14,14.8,14.95,14.8,14.91,999900,14.8,14.95,14.8,14.91,999900,0.0,1.0
2013-06-17,15.05,15.085,14.87,14.91,1617200,15.05,15.085,14.87,14.91,1617200,0.0,1.0
2013-06-18,15.02,15.16,14.97,15.09,1827500,15.02,15.16,14.97,15.09,1827500,0.0,1.0
2013-06-19,14.83,15.02,14.81,15.01,1745100,14.83,15.02,14.81,15.01,1745100,0.0,1.0
2013-06-20,14.4,14.79,14.345,14.77,2164800,14.4,14.79,14.345,14.77,2164800,0.0,1.0
2013-06-21,14.365,14.44,14.115,14.44,3991600,14.365,14.44,14.115,14.44,3991600,0.0,1.0
2013-06-24,14.22,14.35,14.092,14.27,1875800,14.22,14.35,14.092,14.27,1875800,0.0,1.0
2013-06-25,14.26,14.34,14.08,14.29,4025100,14.26,14.34,14.08,14.29,4025100,0.0,1.0
2013-06-26,14.41,14.5,14.28,14.36,1967300,14.41,14.5,14.28,14.36,1967300,0.0,1.0
2013-06-27,14.6,14.63,14.41,14.48,1184400,14.6,14.63,14.41,14.48,1184400,0.0,1.0
2013-06-28,14.48,14.6,14.43,14.54,2098600,14.48,14.6,14.43,14.54,2098600,0.0,1.0
2013-07-01,14.61,14.69,14.51,14.6,1167000,14.61,14.69,14.51,14.6,1167000,0.0,1.0
2013-07-02,14.57,14.76,14.51,14.63,1399000,14.57,14.76,14.51,14.63,1399000,0.0,1.0
2013-07-03,14.59,14.68,14.51,14.52,1035900,14.59,14.68,14.51,14.52,1035900,0.0,1.0
2013-07-05,15.11,15.14,14.61,14.62,2755800,15.11,15.14,14.61,14.62,2755800,0.0,1.0
2013-07-08,15.06,15.2,15.01,15.11,2432600,15.06,15.2,15.01,15.11,2432600,0.0,1.0
2013-07-09,15.17,15.22,15.02,15.15,1207100,15.17,15.22,15.02,15.15,1207100,0.0,1.0
2013-07-10,15.27,15.33,15.13,15.13,2782200,15.27,15.33,15.13,15.13,2782200,0.0,1.0
2013-07-11,15.48,15.515,15.31,15.45,1972100,15.48,15.515,15.31,15.45,1972100,0.0,1.0
2013-07-12,15.62,15.7,15.46,15.52,2956500,15.62,15.7,15.46,15.52,2956500,0.0,1.0
2013-07-15,15.75,15.79,15.53,15.68,2002400,15.75,15.79,15.53,15.68,2002400,0.0,1.0
2013-07-16,15.72,15.82,15.66,15.75,1008100,15.72,15.82,15.66,15.75,1008100,0.0,1.0
2013-07-17,15.7,15.79,15.66,15.74,4980100,15.7,15.79,15.66,15.74,4980100,0.0,1.0
2013-07-18,15.75,15.96,15.645,15.68,2502600,15.75,15.96,15.645,15.68,2502600,0.0,1.0
2013-07-19,15.77,15.83,15.59,15.61,3769700,15.77,15.83,15.59,15.61,3769700,0.0,1.0
2013-07-22,15.65,15.86,15.64,15.8,2488600,15.65,15.86,15.64,15.8,2488600,0.0,1.0
2013-07-23,15.58,15.81,15.5,15.73,2052400,15.58,15.81,15.5,15.73,2052400,0.0,1.0
2013-07-24,15.4,15.61,15.2575,15.61,3339200,15.4,15.61,15.2575,15.61,3339200,0.0,1.0
2013-07-25,14.88,15.46,14.72,15.46,7239300,14.88,15.46,14.72,15.46,7239300,0.0,1.0
2013-07-26,14.48,14.89,14.39,14.89,9619200,14.48,14.89,14.39,14.89,9619200,0.0,1.0
2013-07-29,14.34,14.48,14.31,14.41,2523300,14.34,14.48,14.31,14.41,2523300,0.0,1.0
2013-07-30,14.44,14.49,14.16,14.36,4563100,14.44,14.49,14.16,14.36,4563100,0.0,1.0
2013-07-31,14.58,14.71,14.49,14.5,3127200,14.58,14.71,14.49,14.5,3127200,0.0,1.0
2013-08-01,14.96,15.06,14.65,14.69,4713100,14.96,15.06,14.65,14.69,4713100,0.0,1.0
2013-08-02,14.94,15.0,14.81,15.0,1934100,14.94,15.0,14.81,15.0,1934100,0.0,1.0
2013-08-05,14.78,14.93,14.67,14.83,2068300,14.78,14.93,14.67,14.83,2068300,0.0,1.0
2013-08-06,14.5,14.81,14.405,14.78,2325400,14.5,14.81,14.405,14.78,2325400,0.0,1.0
2013-08-07,14.4,14.51,14.25,14.49,2273900,14.4,14.51,14.25,14.49,2273900,0.0,1.0
2013-08-08,14.42,14.46,14.182,14.45,3356500,14.42,14.46,14.182,14.45,3356500,0.0,1.0
2013-08-09,14.23,14.47,14.18,14.42,2532700,14.23,14.47,14.18,14.42,2532700,0.0,1.0
2013-08-12,14.26,14.33,14.04,14.16,5842400,14.26,14.33,14.04,14.16,5842400,0.0,1.0
2013-08-13,14.21,14.33,14.14,14.21,2376000,14.21,14.33,14.14,14.21,2376000,0.0,1.0
2013-08-14,14.42,14.44,14.02,14.2,5769400,14.42,14.44,14.02,14.2,5769400,0.0,1.0
2013-08-15,14.42,14.47,14.18,14.38,9739400,14.42,14.47,14.18,14.38,9739400,0.0,1.0
2013-08-16,14.37,14.55,14.33,14.35,4780000,14.37,14.55,14.33,14.35,4780000,0.0,1.0
2013-08-19,14.3,14.57,14.26,14.29,4696600,14.3,14.57,14.26,14.29,4696600,0.0,1.0
2013-08-20,14.3,14.39,14.22,14.28,3972600,14.3,14.39,14.22,14.28,3972600,0.0,1.0
2013-08-21,14.0,14.28,14.0,14.28,3209000,14.0,14.28,14.0,14.28,3209000,0.0,1.0
2013-08-22,14.1,14.17,13.88,14.06,1434600,14.1,14.17,13.88,14.06,1434600,0.0,1.0
2013-08-23,14.06,14.13,13.93,14.13,3488500,14.06,14.13,13.93,14.13,3488500,0.0,1.0
2013-08-26,14.0,14.15,13.97,14.05,8238900,14.0,14.15,13.97,14.05,8238900,0.0,1.0
2013-08-27,13.69,13.97,13.61,13.94,2791700,13.69,13.97,13.61,13.94,2791700,0.0,1.0
2013-08-28,13.56,13.76,13.55,13.7,2152200,13.56,13.76,13.55,13.7,2152200,0.0,1.0
2013-08-29,13.67,13.73,13.55,13.58,1754400,13.67,13.73,13.55,13.58,1754400,0.0,1.0
2013-08-30,13.47,13.68,13.42,13.68,3717900,13.47,13.68,13.42,13.68,3717900,0.0,1.0
2013-09-03,13.27,13.64,13.13,13.56,4398600,13.27,13.64,13.13,13.56,4398600,0.0,1.0
2013-09-04,13.42,13.47,13.2,13.29,5492200,13.42,13.47,13.2,13.29,5492200,0.0,1.0
2013-09-05,13.46,13.56,13.38,13.45,2047900,13.46,13.56,13.38,13.45,2047900,0.0,1.0
2013-09-06,13.27,13.52,13.23,13.52,4702900,13.27,13.52,13.23,13.52,4702900,0.0,1.0
2013-09-09,13.365,13.49,13.24,13.33,3411000,13.365,13.49,13.24,13.33,3411000,0.0,1.0
2013-09-10,13.51,13.56,13.36,13.41,2305400,13.51,13.56,13.36,13.41,2305400,0.0,1.0
2013-09-11,13.5,13.55,13.41,13.48,2089900,13.5,13.55,13.41,13.48,2089900,0.0,1.0
2013-09-12,13.88,13.93,13.59,13.61,5062200,13.88,13.93,13.59,13.61,5062200,0.0,1.0
2013-09-13,13.79,13.97,13.74,13.92,2493300,13.79,13.97,13.74,13.92,2493300,0.0,1.0
2013-09-16,13.69,13.975,13.61,13.95,3146800,13.69,13.975,13.61,13.95,3146800,0.0,1.0
2013-09-17,14.0,14.07,13.65,13.66,2944100,14.0,14.07,13.65,13.66,2944100,0.0,1.0
2013-09-18,14.07,14.075,13.87,14.04,3015000,14.07,14.075,13.87,14.04,3015000,0.0,1.0
2013-09-19,13.88,14.1,13.83,14.1,5478300,13.88,14.1,13.83,14.1,5478300,0.0,1.0
2013-09-20,13.61,13.91,13.58,13.9,6431100,13.61,13.91,13.58,13.9,6431100,0.0,1.0
2013-09-23,13.55,13.66,13.46,13.61,2480300,13.55,13.66,13.46,13.61,2480300,0.0,1.0
2013-09-24,13.6,13.66,13.42,13.55,1945200,13.6,13.66,13.42,13.55,1945200,0.0,1.0
2013-09-25,13.57,13.72,13.49,13.59,1843100,13.57,13.72,13.49,13.59,1843100,0.0,1.0
2013-09-26,13.54,13.68,13.47,13.6,2070400,13.54,13.68,13.47,13.6,2070400,0.0,1.0
2013-09-27,13.55,13.59,13.37,13.51,2341000,13.55,13.59,13.37,13.51,2341000,0.0,1.0
2013-09-30,13.51,13.56,13.305,13.42,2402900,13.51,13.56,13.305,13.42,2402900,0.0,1.0
2013-10-01,13.6,13.73,13.44,13.5,3648400,13.6,13.73,13.44,13.5,3648400,0.0,1.0
2013-10-02,13.36,13.56,13.3,13.56,1340000,13.36,13.56,13.3,13.56,1340000,0.0,1.0
2013-10-03,13.25,13.38,13.07,13.37,2898900,13.25,13.38,13.07,13.37,2898900,0.0,1.0
2013-10-04,13.4,13.44,13.2014,13.23,1156200,13.4,13.44,13.2014,13.23,1156200,0.0,1.0
2013-10-07,13.19,13.42,13.19,13.32,2105400,13.19,13.42,13.19,13.32,2105400,0.0,1.0
2013-10-08,13.03,13.23,12.9,13.2,3804700,13.03,13.23,12.9,13.2,3804700,0.0,1.0
2013-10-09,13.325,13.47,13.01,13.05,4964300,13.325,13.47,13.01,13.05,4964300,0.0,1.0
2013-10-10,13.68,13.745,13.2,13.39,3945500,13.68,13.745,13.2,13.39,3945500,0.0,1.0
2013-10-11,14.05,14.06,13.62,13.69,4984500,14.05,14.06,13.62,13.69,4984500,0.0,1.0
2013-10-14,14.29,14.3,13.9,13.95,3720000,14.29,14.3,13.9,13.95,3720000,0.0,1.0
2013-10-15,14.1,14.29,13.95,14.29,3713500,14.1,14.29,13.95,14.29,3713500,0.0,1.0
2013-10-16,14.25,14.32,14.12,14.17,4627700,14.25,14.32,14.12,14.17,4627700,0.0,1.0
2013-10-17,14.42,14.445,14.12,14.22,3208900,14.42,14.445,14.12,14.22,3208900,0.0,1.0
2013-10-18,14.48,14.5697,14.29,14.44,3913500,14.48,14.5697,14.29,14.44,3913500,0.0,1.0
2013-10-21,14.525,14.72,14.415,14.53,5149000,14.525,14.72,14.415,14.53,5149000,0.0,1.0
2013-10-22,14.565,14.63,14.43,14.59,3866400,14.565,14.63,14.43,14.59,3866400,0.0,1.0
2013-10-23,14.51,14.58,14.41,14.57,5120500,14.51,14.58,14.41,14.57,5120500,0.0,1.0
2013-10-24,13.01,13.95,12.8,13.75,19910900,13.01,13.95,12.8,13.75,19910900,0.0,1.0
2013-10-25,12.79,13.16,12.68,13.08,6550600,12.79,13.16,12.68,13.08,6550600,0.0,1.0
2013-10-28,12.81,13.11,12.63,12.86,5943200,12.81,13.11,12.63,12.86,5943200,0.0,1.0
2013-10-29,12.87,12.9,12.73,12.82,3208100,12.87,12.9,12.73,12.82,3208100,0.0,1.0
2013-10-30,12.59,12.92,12.59,12.87,2742200,12.59,12.92,12.59,12.87,2742200,0.0,1.0
2013-10-31,12.965,12.99,12.66,12.73,5184500,12.965,12.99,12.66,12.73,5184500,0.0,1.0
2013-11-01,12.995,13.1,12.831,13.05,4460600,12.995,13.1,12.831,13.05,4460600,0.0,1.0
2013-11-04,13.07,13.19,12.91,13.19,3636100,13.07,13.19,12.91,13.19,3636100,0.0,1.0
2013-11-05,13.07,13.21,12.925,12.95,3626700,13.07,13.21,12.925,12.95,3626700,0.0,1.0
2013-11-06,13.2,13.28,13.15,13.15,5721200,13.2,13.28,13.15,13.15,5721200,0.0,1.0
2013-11-07,12.98,13.28,12.97,13.2,4537700,12.98,13.28,12.97,13.2,4537700,0.0,1.0
2013-11-08,12.9,13.08,12.87,13.0,4130200,12.9,13.08,12.87,13.0,4130200,0.0,1.0
2013-11-11,13.0,13.0999,12.8601,12.98,2358800,13.0,13.0999,12.8601,12.98,2358800,0.0,1.0
2013-11-12,12.77,13.06,12.75,12.99,3053900,12.77,13.06,12.75,12.99,3053900,0.0,1.0
2013-11-13,12.84,13.16,12.6,13.16,3482500,12.84,13.16,12.6,13.16,3482500,0.0,1.0
2013-11-14,12.82,12.9,12.63,12.82,4060200,12.82,12.9,12.63,12.82,4060200,0.0,1.0
2013-11-15,12.67,12.91,12.64,12.87,4856500,12.67,12.91,12.64,12.87,4856500,0.0,1.0
2013-11-18,12.805,12.89,12.67,12.71,3969200,12.805,12.89,12.67,12.71,3969200,0.0,1.0
2013-11-19,12.59,12.79,12.58,12.76,3456800,12.59,12.79,12.58,12.76,3456800,0.0,1.0
2013-11-20,12.86,12.88,12.55,12.63,2357600,12.86,12.88,12.55,12.63,2357600,0.0,1.0
2013-11-21,13.0,13.01,12.78,12.91,2240300,13.0,13.01,12.78,12.91,2240300,0.0,1.0
2013-11-22,13.0,13.26,12.98,13.0,7603600,13.0,13.26,12.98,13.0,7603600,0.0,1.0
2013-11-25,12.83,13.04,12.79,13.0,3443500,12.83,13.04,12.79,13.0,3443500,0.0,1.0
2013-11-26,13.2,13.34,12.9,13.23,7371800,13.2,13.34,12.9,13.23,7371800,0.0,1.0
2013-11-27,13.3,13.35,13.165,13.2,2607900,13.3,13.35,13.165,13.2,2607900,0.0,1.0
2013-11-29,13.25,13.36,13.19,13.34,926800,13.25,13.36,13.19,13.34,926800,0.0,1.0
2013-12-02,13.31,13.39,13.13,13.26,2523700,13.31,13.39,13.13,13.26,2523700,0.0,1.0
2013-12-03,13.38,13.4,13.2,13.21,2572900,13.38,13.4,13.2,13.21,2572900,0.0,1.0
2013-12-04,13.61,13.7,13.28,13.36,3886700,13.61,13.7,13.28,13.36,3886700,0.0,1.0
2013-12-05,13.38,13.63,13.33,13.61,4424700,13.38,13.63,13.33,13.61,4424700,0.0,1.0
2013-12-06,13.36,13.54,13.34,13.45,2965300,13.36,13.54,13.34,13.45,2965300,0.0,1.0
2013-12-09,13.42,13.45,13.27,13.35,3254700,13.42,13.45,13.27,13.35,3254700,0.0,1.0
2013-12-10,13.66,13.72,13.37,13.38,4003100,13.66,13.72,13.37,13.38,4003100,0.0,1.0
2013-12-11,13.55,13.665,13.5,13.66,2423800,13.55,13.665,13.5,13.66,2423800,0.0,1.0
2013-12-12,13.42,13.56,13.365,13.52,1552400,13.42,13.56,13.365,13.52,1552400,0.0,1.0
2013-12-13,13.55,13.61,13.425,13.49,2280200,13.55,13.61,13.425,13.49,2280200,0.0,1.0
2013-12-16,13.695,13.77,13.57,13.64,3289900,13.695,13.77,13.57,13.64,3289900,0.0,1.0
2013-12-17,13.81,13.83,13.595,13.68,2890000,13.81,13.83,13.595,13.68,2890000,0.0,1.0
2013-12-18,13.69,13.89,13.52,13.82,4195400,13.69,13.89,13.52,13.82,4195400,0.0,1.0
2013-12-19,13.54,13.87,13.46,13.58,3702800,13.54,13.87,13.46,13.58,3702800,0.0,1.0
2013-12-20,13.555,13.73,13.28,13.51,9493700,13.555,13.73,13.28,13.51,9493700,0.0,1.0
2013-12-23,13.72,13.76,13.455,13.64,4510200,13.72,13.76,13.455,13.64,4510200,0.0,1.0
2013-12-24,13.81,13.84,13.66,13.81,1250600,13.81,13.84,13.66,13.81,1250600,0.0,1.0
2013-12-26,13.77,13.89,13.73,13.85,1211300,13.77,13.89,13.73,13.85,1211300,0.0,1.0
2013-12-27,13.93,13.95,13.63,13.63,1543700,13.93,13.95,13.63,13.63,1543700,0.0,1.0
2013-12-30,13.99,14.09,13.87,13.95,1584900,13.99,14.09,13.87,13.95,1584900,0.0,1.0
2013-12-31,14.02,14.16,13.98,14.03,960600,14.02,14.16,13.98,14.03,960600,0.0,1.0
2014-01-02,14.01,14.08,13.92,14.0,3118200,14.01,14.08,13.92,14.0,3118200,0.0,1.0
2014-01-03,14.17,14.45,14.16,14.45,4180700,14.17,14.45,14.16,14.45,4180700,0.0,1.0
2014-01-06,14.27,14.35,14.09,14.15,2557000,14.27,14.35,14.09,14.15,2557000,0.0,1.0
2014-01-07,14.335,14.375,14.185,14.28,2169300,14.335,14.375,14.185,14.28,2169300,0.0,1.0
2014-01-08,14.42,14.495,14.14,14.28,3487500,14.42,14.495,14.14,14.28,3487500,0.0,1.0
2014-01-09,14.32,14.47,14.22,14.46,1849000,14.32,14.47,14.22,14.46,1849000,0.0,1.0
2014-01-10,14.49,14.5,14.27,14.35,1824700,14.49,14.5,14.27,14.35,1824700,0.0,1.0
2014-01-13,14.27,14.48,14.23,14.48,1771300,14.27,14.48,14.23,14.48,1771300,0.0,1.0
2014-01-14,14.46,14.515,14.27,14.27,1553300,14.46,14.515,14.27,14.27,1553300,0.0,1.0
2014-01-15,14.83,14.89,14.39,14.48,5554400,14.83,14.89,14.39,14.48,5554400,0.0,1.0
2014-01-16,14.46,14.82,14.39,14.82,2473200,14.46,14.82,14.39,14.82,2473200,0.0,1.0
2014-01-17,14.47,14.51,14.33,14.42,1473500,14.47,14.51,14.33,14.42,1473500,0.0,1.0
2014-01-21,14.55,14.63,14.4,14.53,1655200,14.55,14.63,14.4,14.53,1655200,0.0,1.0
2014-01-22,14.3,14.59,14.29,14.59,2329400,14.3,14.59,14.29,14.59,2329400,0.0,1.0
2014-01-23,14.085,14.27,13.975,14.23,4513200,14.085,14.27,13.975,14.23,4513200,0.0,1.0
2014-01-24,14.16,14.38,14.08,14.25,6080300,14.16,14.38,14.08,14.25,6080300,0.0,1.0
2014-01-27,14.0,14.33,13.725,14.17,6328500,14.0,14.33,13.725,14.17,6328500,0.0,1.0
2014-01-28,14.01,14.12,13.9,14.0,832925,14.01,14.12,13.9,14.0,832925,0.0,1.0
2014-01-29,14.08,14.14,13.85,13.95,979543,14.08,14.14,13.85,13.95,979543,0.0,1.0
2014-01-30,14.3,14.65,14.025,14.32,3386000,14.3,14.65,14.025,14.32,3386000,0.0,1.0
2014-01-31,14.12,14.43,14.05,14.05,3552500,14.12,14.43,14.05,14.05,3552500,0.0,1.0
2014-02-03,13.76,14.17,13.72,14.06,5546300,13.76,14.17,13.72,14.06,5546300,0.0,1.0
2014-02-04,13.81,13.946,13.67,13.77,2812000,13.81,13.946,13.67,13.77,2812000,0.0,1.0
2014-02-05,13.74,13.9,13.59,13.84,2446900,13.74,13.9,13.59,13.84,2446900,0.0,1.0
2014-02-06,13.73,13.84,13.65,13.66,2862800,13.73,13.84,13.65,13.66,2862800,0.0,1.0
2014-02-07,14.01,14.08,13.675,13.82,3792800,14.01,14.08,13.675,13.82,3792800,0.0,1.0
2014-02-10,14.23,14.3917,13.95,13.96,3819400,14.23,14.3917,13.95,13.96,3819400,0.0,1.0
2014-02-11,14.42,14.49,14.19,14.24,2378200,14.42,14.49,14.19,14.24,2378200,0.0,1.0
2014-02-12,14.58,14.745,14.41,14.41,846568,14.58,14.745,14.41,14.41,846568,0.0,1.0
2014-02-13,14.57,14.61,14.47,14.5,580829,14.57,14.61,14.47,14.5,580829,0.0,1.0
2014-02-14,14.68,14.72,14.5,14.58,2295500,14.68,14.72,14.5,14.58,2295500,0.0,1.0
2014-02-18,14.69,14.75,14.61,14.7,1734200,14.69,14.75,14.61,14.7,1734200,0.0,1.0
2014-02-19,14.77,14.88,14.51,14.51,2953900,14.77,14.88,14.51,14.51,2953900,0.0,1.0
2014-02-20,14.94,14.96,14.65,14.77,3889000,14.94,14.96,14.65,14.77,3889000,0.0,1.0
2014-02-21,15.14,15.2,14.84,14.93,4957400,15.14,15.2,14.84,14.93,4957400,0.0,1.0
2014-02-24,15.14,15.29,15.07,15.09,2776300,15.14,15.29,15.07,15.09,2776300,0.0,1.0
2014-02-25,15.1,15.24,14.81,15.1,2603300,15.1,15.24,14.81,15.1,2603300,0.0,1.0
2014-02-26,15.24,15.25,14.94,15.08,3528300,15.24,15.25,14.94,15.08,3528300,0.0,1.0
2014-02-27,15.35,15.38,15.14,15.23,1934100,15.35,15.38,15.14,15.23,1934100,0.0,1.0
2014-02-28,15.33,15.46,15.241,15.39,2311600,15.33,15.46,15.241,15.39,2311600,0.0,1.0
2014-03-03,15.3,15.39,15.0,15.17,2043200,15.3,15.39,15.0,15.17,2043200,0.0,1.0
2014-03-04,15.52,15.59,15.24,15.4,2171900,15.52,15.59,15.24,15.4,2171900,0.0,1.0
2014-03-05,15.45,15.5,15.35,15.5,1445200,15.45,15.5,15.35,15.5,1445200,0.0,1.0
2014-03-06,15.96,16.02,15.44,15.93,6533100,15.96,16.02,15.44,15.93,6533100,0.0,1.0
2014-03-07,15.91,16.07,15.85,15.97,5214100,15.91,16.07,15.85,15.97,5214100,0.0,1.0
2014-03-10,15.81,15.97,15.7,15.84,3956500,15.81,15.97,15.7,15.84,3956500,0.0,1.0
2014-03-11,15.61,15.92,15.53,15.83,2170400,15.61,15.92,15.53,15.83,2170400,0.0,1.0
2014-03-12,15.52,15.6,15.355,15.53,2540800,15.52,15.6,15.355,15.53,2540800,0.0,1.0
2014-03-13,15.38,15.58,15.235,15.52,2341400,15.38,15.58,15.235,15.52,2341400,0.0,1.0
2014-03-14,15.27,15.47,15.15,15.32,1768200,15.27,15.47,15.15,15.32,1768200,0.0,1.0
2014-03-17,15.58,15.72,15.39,15.47,2401800,15.58,15.72,15.39,15.47,2401800,0.0,1.0
2014-03-18,15.7,15.7651,15.51,15.58,1071400,15.7,15.7651,15.51,15.58,1071400,0.0,1.0
2014-03-19,15.64,15.76,15.5901,15.75,1889700,15.64,15.76,15.5901,15.75,1889700,0.0,1.0
2014-03-20,15.74,15.74,15.51,15.58,2314400,15.74,15.74,15.51,15.58,2314400,0.0,1.0
2014-03-21,16.12,16.2,15.68,15.78,9197800,16.12,16.2,15.68,15.78,9197800,0.0,1.0
2014-03-24,15.9,16.25,15.77,16.2,3657100,15.9,16.25,15.77,16.2,3657100,0.0,1.0
2014-03-25,15.58,16.04,15.56,15.93,3948100,15.58,16.04,15.56,15.93,3948100,0.0,1.0
2014-03-26,15.35,15.7,15.275,15.62,4195700,15.35,15.7,15.275,15.62,4195700,0.0,1.0
2014-03-27,15.07,15.49,15.05,15.35,5289200,15.07,15.49,15.05,15.35,5289200,0.0,1.0
2014-03-28,15.4,15.48,15.02,15.18,3340200,15.4,15.48,15.02,15.18,3340200,0.0,1.0
2014-03-31,15.54,15.62,15.365,15.45,2781300,15.54,15.62,15.365,15.45,2781300,0.0,1.0
2014-04-01,15.49,15.71,15.42,15.6,2306400,15.49,15.71,15.42,15.6,2306400,0.0,1.0
2014-04-02,15.4,15.59,15.275,15.54,2346700,15.4,15.59,15.275,15.54,2346700,0.0,1.0
2014-04-03,15.19,15.5,15.19,15.4,2754000,15.19,15.5,15.19,15.4,2754000,0.0,1.0
2014-04-04,14.84,15.34,14.775,15.34,4471400,14.84,15.34,14.775,15.34,4471400,0.0,1.0
2014-04-07,14.71,14.8518,14.56,14.65,3426700,14.71,14.8518,14.56,14.65,3426700,0.0,1.0
2014-04-08,14.91,14.92,14.5,14.72,3748000,14.91,14.92,14.5,14.72,3748000,0.0,1.0
2014-04-09,14.96,15.03,14.79,14.9,1403700,14.96,15.03,14.79,14.9,1403700,0.0,1.0
2014-04-10,14.72,14.96,14.67,14.94,2048500,14.72,14.96,14.67,14.94,2048500,0.0,1.0
2014-04-11,14.53,14.68,14.44,14.59,2369100,14.53,14.68,14.44,14.59,2369100,0.0,1.0
2014-04-14,14.52,14.6668,14.44,14.59,2652900,14.52,14.6668,14.44,14.59,2652900,0.0,1.0
2014-04-15,14.67,14.73,14.415,14.59,2212400,14.67,14.73,14.415,14.59,2212400,0.0,1.0
2014-04-16,14.72,14.85,14.44,14.77,3770400,14.72,14.85,14.44,14.77,3770400,0.0,1.0
2014-04-17,14.86,14.91,14.63,14.77,1918700,14.86,14.91,14.63,14.77,1918700,0.0,1.0
2014-04-21,14.84,15.05,14.79,14.86,2936000,14.84,15.05,14.79,14.86,2936000,0.0,1.0
2014-04-22,14.8,14.92,13.63,14.03,10548700,14.8,14.92,13.63,14.03,10548700,0.0,1.0
2014-04-23,14.875,14.895,14.6,14.79,7363500,14.875,14.895,14.6,14.79,7363500,0.0,1.0
2014-04-24,15.05,15.07,14.77,14.9,3952200,15.05,15.07,14.77,14.9,3952200,0.0,1.0
2014-04-25,14.85,15.07,14.75,15.01,3884700,14.85,15.07,14.75,15.01,3884700,0.0,1.0
2014-04-28,14.81,14.97,14.615,14.89,3768600,14.81,14.97,14.615,14.89,3768600,0.0,1.0
2014-04-29,15.46,15.6,14.9,14.9,9013500,15.46,15.6,14.9,14.9,9013500,0.0,1.0
2014-04-30,15.56,15.69,15.29,15.43,5076200,15.56,15.69,15.29,15.43,5076200,0.0,1.0
2014-05-01,15.51,15.68,15.45,15.6,3198700,15.51,15.68,15.45,15.6,3198700,0.0,1.0
2014-05-02,15.55,15.7,15.44,15.5,2607400,15.55,15.7,15.44,15.5,2607400,0.0,1.0
2014-05-05,15.58,15.66,15.4,15.43,2875800,15.58,15.66,15.4,15.43,2875800,0.0,1.0
2014-05-06,15.59,15.64,15.48,15.54,3615800,15.59,15.64,15.48,15.54,3615800,0.0,1.0
2014-05-07,15.64,15.65,15.465,15.54,3504400,15.64,15.65,15.465,15.54,3504400,0.0,1.0
2014-05-08,15.53,15.91,15.52,15.65,4413400,15.53,15.91,15.52,15.65,4413400,0.0,1.0
2014-05-09,15.48,15.64,15.33,15.53,1836000,15.48,15.64,15.33,15.53,1836000,0.0,1.0
2014-05-12,15.77,15.8,15.44,15.51,1546000,15.77,15.8,15.44,15.51,1546000,0.0,1.0
2014-05-13,15.74,15.84,15.69,15.77,2183600,15.74,15.84,15.69,15.77,2183600,0.0,1.0
2014-05-14,15.56,15.72,15.49,15.69,2425400,15.56,15.72,15.49,15.69,2425400,0.0,1.0
2014-05-15,15.55,15.665,15.37,15.41,3249000,15.55,15.665,15.37,15.41,3249000,0.0,1.0
2014-05-16,15.7,15.71,15.48,15.61,2149900,15.7,15.71,15.48,15.61,2149900,0.0,1.0
2014-05-19,15.86,15.96,15.55,15.6,2083800,15.86,15.96,15.55,15.6,2083800,0.0,1.0
2014-05-20,16.29,16.49,15.69,15.87,10860900,16.29,16.49,15.69,15.87,10860900,0.0,1.0
2014-05-21,16.54,16.62,16.3,16.3,4403100,16.54,16.62,16.3,16.3,4403100,0.0,1.0
2014-05-22,16.76,16.85,16.51,16.54,3094900,16.76,16.85,16.51,16.54,3094900,0.0,1.0
2014-05-23,16.94,16.94,16.62,16.72,2717900,16.94,16.94,16.62,16.72,2717900,0.0,1.0
2014-05-27,16.92,17.17,16.75,16.89,4325800,16.92,17.17,16.75,16.89,4325800,0.0,1.0
2014-05-28,16.87,16.97,16.74,16.9,2864100,16.87,16.97,16.74,16.9,2864100,0.0,1.0
2014-05-29,16.8,16.99,16.77,16.94,2204400,16.8,16.99,16.77,16.94,2204400,0.0,1.0
2014-05-30,16.69,16.88,16.58,16.82,2716700,16.69,16.88,16.58,16.82,2716700,0.0,1.0
2014-06-02,16.57,16.74,16.41,16.71,4875600,16.57,16.74,16.41,16.71,4875600,0.0,1.0
2014-06-03,16.44,16.63,16.355,16.56,901262,16.44,16.63,16.355,16.56,901262,0.0,1.0
2014-06-04,16.5,16.685,16.36,16.43,758090,16.5,16.685,16.36,16.43,758090,0.0,1.0
2014-06-05,16.57,16.62,16.43,16.53,5941700,16.57,16.62,16.43,16.53,5941700,0.0,1.0
2014-06-06,17.06,17.15,16.56,16.61,5295900,17.06,17.15,16.56,16.61,5295900,0.0,1.0
2014-06-09,17.05,17.24,16.99,16.99,3317600,17.05,17.24,16.99,16.99,3317600,0.0,1.0
2014-06-10,17.05,17.14,16.97,17.0,1646100,17.05,17.14,16.97,17.0,1646100,0.0,1.0
2014-06-11,17.04,17.095,16.97,17.02,1753700,17.04,17.095,16.97,17.02,1753700,0.0,1.0
2014-06-12,16.73,17.07,16.68,16.99,2988300,16.73,17.07,16.68,16.99,2988300,0.0,1.0
2014-06-13,16.88,16.96,16.81,16.81,2667100,16.88,16.96,16.81,16.81,2667100,0.0,1.0
2014-06-16,16.81,16.95,16.745,16.83,3316700,16.81,16.95,16.745,16.83,3316700,0.0,1.0
2014-06-17,16.93,16.995,16.631,16.78,4342000,16.93,16.995,16.631,16.78,4342000,0.0,1.0
2014-06-18,16.9,17.0825,16.75,17.0,3017100,16.9,17.0825,16.75,17.0,3017100,0.0,1.0
2014-06-19,16.89,16.99,16.78,16.88,2033300,16.89,16.99,16.78,16.88,2033300,0.0,1.0
2014-06-20,17.12,17.17,16.84,16.97,6000200,17.12,17.17,16.84,16.97,6000200,0.0,1.0
2014-06-23,17.38,17.43,17.05,17.08,3261200,17.38,17.43,17.05,17.08,3261200,0.0,1.0
2014-06-24,17.13,17.44,17.09,17.37,3671200,17.13,17.44,17.09,17.37,3671200,0.0,1.0
2014-06-25,17.41,17.43,16.91,17.06,4630300,17.41,17.43,16.91,17.06,4630300,0.0,1.0
2014-06-26,17.39,17.42,17.31,17.37,2234700,17.39,17.42,17.31,17.37,2234700,0.0,1.0
2014-06-27,17.34,17.55,17.28,17.36,2374500,17.34,17.55,17.28,17.36,2374500,0.0,1.0
2014-06-30,17.49,17.5,17.3,17.31,2393700,17.49,17.5,17.3,17.31,2393700,0.0,1.0
2014-07-01,17.56,17.63,17.45,17.55,2748900,17.56,17.63,17.45,17.55,2748900,0.0,1.0
2014-07-02,17.43,17.6,17.38,17.5,1595400,17.43,17.6,17.38,17.5,1595400,0.0,1.0
2014-07-03,17.56,17.58,17.45,17.52,1067200,17.56,17.58,17.45,17.52,1067200,0.0,1.0
2014-07-07,17.48,17.66,17.45,17.51,1706600,17.48,17.66,17.45,17.51,1706600,0.0,1.0
2014-07-08,17.22,17.49,16.84,17.49,4453000,17.22,17.49,16.84,17.49,4453000,0.0,1.0
2014-07-09,17.11,17.35,17.03,17.28,2300200,17.11,17.35,17.03,17.28,2300200,0.0,1.0
2014-07-10,17.08,17.24,16.82,16.96,2778100,17.08,17.24,16.82,16.96,2778100,0.0,1.0
2014-07-11,17.07,17.14,16.9,17.05,1950200,17.07,17.14,16.9,17.05,1950200,0.0,1.0
2014-07-14,17.3,17.31,17.12,17.19,2407800,17.3,17.31,17.12,17.19,2407800,0.0,1.0
2014-07-15,17.36,17.47,17.21,17.28,2879700,17.36,17.47,17.21,17.28,2879700,0.0,1.0
2014-07-16,17.475,17.66,17.23,17.41,3769100,17.475,17.66,17.23,17.41,3769100,0.0,1.0
2014-07-17,17.3,17.5,17.29,17.41,3770300,17.3,17.5,17.29,17.41,3770300,0.0,1.0
2014-07-18,17.24,17.51,17.225,17.34,4714800,17.24,17.51,17.225,17.34,4714800,0.0,1.0
2014-07-21,17.5,17.58,17.11,17.14,4708400,17.5,17.58,17.11,17.14,4708400,0.0,1.0
2014-07-22,17.03,17.32,16.25,16.26,11177800,17.03,17.32,16.25,16.26,11177800,0.0,1.0
2014-07-23,16.93,17.02,16.8,16.97,2751800,16.93,17.02,16.8,16.97,2751800,0.0,1.0
2014-07-24,17.07,17.27,16.93,17.27,2976500,17.07,17.27,16.93,17.27,2976500,0.0,1.0
2014-07-25,16.88,17.27,16.84,17.23,2278300,16.88,17.27,16.84,17.23,2278300,0.0,1.0
2014-07-28,16.93,16.96,16.71,16.84,2382300,16.93,16.96,16.71,16.84,2382300,0.0,1.0
2014-07-29,16.82,17.11,16.82,16.92,3519500,16.82,17.11,16.82,16.92,3519500,0.0,1.0
2014-07-30,17.05,17.07,16.64,16.89,4514500,17.05,17.07,16.64,16.89,4514500,0.0,1.0
2014-07-31,16.83,17.05,16.73,16.94,2524900,16.83,17.05,16.73,16.94,2524900,0.0,1.0
2014-08-01,17.08,17.105,16.6,16.77,4887100,17.08,17.105,16.6,16.77,4887100,0.0,1.0
2014-08-04,17.25,17.32,16.95,17.07,3181100,17.25,17.32,16.95,17.07,3181100,0.0,1.0
2014-08-05,17.2,17.31,17.04,17.21,3013400,17.2,17.31,17.04,17.21,3013400,0.0,1.0
2014-08-06,17.16,17.27,17.08,17.13,4044400,17.16,17.27,17.08,17.13,4044400,0.0,1.0
2014-08-07,16.91,17.26,16.81,17.21,3873300,16.91,17.26,16.81,17.21,3873300,0.0,1.0
2014-08-08,16.81,16.945,16.67,16.9,2756000,16.81,16.945,16.67,16.9,2756000,0.0,1.0
2014-08-11,16.9,16.945,16.6701,16.87,3211800,16.9,16.945,16.6701,16.87,3211800,0.0,1.0
2014-08-12,16.905,16.92,16.79,16.88,3708500,16.905,16.92,16.79,16.88,3708500,0.0,1.0
2014-08-13,16.855,17.1,16.85,16.94,3984600,16.855,17.1,16.85,16.94,3984600,0.0,1.0
2014-08-14,16.93,16.98,16.84,16.88,1852900,16.93,16.98,16.84,16.88,1852900,0.0,1.0
2014-08-15,16.97,17.15,16.8,17.06,1840600,16.97,17.15,16.8,17.06,1840600,0.0,1.0
2014-08-18,17.235,17.27,17.02,17.02,1455300,17.235,17.27,17.02,17.02,1455300,0.0,1.0
2014-08-19,17.39,17.44,17.19,17.19,2343900,17.39,17.44,17.19,17.19,2343900,0.0,1.0
2014-08-20,17.24,17.42,17.15,17.36,2260000,17.24,17.42,17.15,17.36,2260000,0.0,1.0
2014-08-21,17.705,17.88,17.14,17.62,4063800,17.705,17.88,17.14,17.62,4063800,0.0,1.0
2014-08-22,17.635,17.87,17.63,17.7,2778100,17.635,17.87,17.63,17.7,2778100,0.0,1.0
2014-08-25,17.56,17.72,17.54,17.68,1087600,17.56,17.72,17.54,17.68,1087600,0.0,1.0
2014-08-26,17.51,17.57,17.35,17.53,1564300,17.51,17.57,17.35,17.53,1564300,0.0,1.0
2014-08-27,17.47,17.551,17.36,17.46,1376200,17.47,17.551,17.36,17.46,1376200,0.0,1.0
2014-08-28,17.47,17.54,17.37,17.41,1779000,17.47,17.54,17.37,17.41,1779000,0.0,1.0
2014-08-29,17.63,17.66,17.39,17.54,1205000,17.63,17.66,17.39,17.54,1205000,0.0,1.0
2014-09-02,17.79,17.99,17.51,17.61,2774000,17.79,17.99,17.51,17.61,2774000,0.0,1.0
2014-09-03,17.905,17.98,17.76,17.8,2682500,17.905,17.98,17.76,17.8,2682500,0.0,1.0
2014-09-04,18.06,19.0,17.8901,19.0,2777100,18.06,19.0,17.8901,19.0,2777100,0.0,1.0
2014-09-05,18.08,18.22,17.99,18.04,1696700,18.08,18.22,17.99,18.04,1696700,0.0,1.0
2014-09-08,17.95,18.09,17.85,17.99,2502300,17.95,18.09,17.85,17.99,2502300,0.0,1.0
2014-09-09,17.89,18.13,17.86,17.89,3006600,17.89,18.13,17.86,17.89,3006600,0.0,1.0
2014-09-10,18.02,18.11,17.86,17.87,1444400,18.02,18.11,17.86,17.87,1444400,0.0,1.0
2014-09-11,18.0,18.11,17.93,17.96,1443400,18.0,18.11,17.93,17.96,1443400,0.0,1.0
2014-09-12,17.815,18.02,17.8,17.96,1998500,17.815,18.02,17.8,17.96,1998500,0.0,1.0
2014-09-15,17.58,17.82,17.54,17.82,1514200,17.58,17.82,17.54,17.82,1514200,0.0,1.0
2014-09-16,17.7,17.795,17.49,17.51,2447000,17.7,17.795,17.49,17.51,2447000,0.0,1.0
2014-09-17,17.7,17.93,17.69,17.72,2467300,17.7,17.93,17.69,17.72,2467300,0.0,1.0
2014-09-18,17.82,17.925,17.72,17.78,1686500,17.82,17.925,17.72,17.78,1686500,0.0,1.0
2014-09-19,17.52,17.96,17.42,17.83,4468300,17.52,17.96,17.42,17.83,4468300,0.0,1.0
2014-09-22,17.45,17.52,17.304,17.47,1679400,17.45,17.52,17.304,17.47,1679400,0.0,1.0
2014-09-23,17.17,17.48,17.17,17.37,2006300,17.17,17.48,17.17,17.37,2006300,0.0,1.0
2014-09-24,17.25,17.31,17.1,17.16,1805910,17.25,17.31,17.1,17.16,1805910,0.0,1.0
2014-09-25,17.13,17.23,16.92,17.23,2233521,17.13,17.23,16.92,17.23,2233521,0.0,1.0
2014-09-26,17.29,17.4974,17.05,17.15,3825276,17.29,17.4974,17.05,17.15,3825276,0.0,1.0
2014-09-29,17.335,17.4,16.87,17.15,2627898,17.335,17.4,16.87,17.15,2627898,0.0,1.0
2014-09-30,17.21,17.4,17.18,17.35,1872214,17.21,17.4,17.18,17.35,1872214,0.0,1.0
2014-10-01,16.95,17.3,16.935,17.22,2879098,16.95,17.3,16.935,17.22,2879098,0.0,1.0
2014-10-02,17.15,17.205,16.81,16.93,2302737,17.15,17.205,16.81,16.93,2302737,0.0,1.0
2014-10-03,17.35,17.421,17.15,17.27,1937618,17.35,17.421,17.15,17.27,1937618,0.0,1.0
2014-10-06,17.4,17.63,17.34,17.42,2215981,17.4,17.63,17.34,17.42,2215981,0.0,1.0
2014-10-07,17.29,17.56,17.23,17.35,3357941,17.29,17.56,17.23,17.35,3357941,0.0,1.0
2014-10-08,17.81,17.81,17.21,17.26,5809864,17.81,17.81,17.21,17.26,5809864,0.0,1.0
2014-10-09,17.23,17.94,17.23,17.75,5158486,17.23,17.94,17.23,17.75,5158486,0.0,1.0
2014-10-10,16.18,17.29,16.15,17.11,7068042,16.18,17.29,16.15,17.11,7068042,0.0,1.0
2014-10-13,16.02,16.54,15.82,16.17,6071488,16.02,16.54,15.82,16.17,6071488,0.0,1.0
2014-10-14,15.925,16.27,15.81,16.15,4594083,15.925,16.27,15.81,16.15,4594083,0.0,1.0
2014-10-15,16.0,16.16,15.59,15.68,5524583,16.0,16.16,15.59,15.68,5524583,0.0,1.0
2014-10-16,16.3,16.39,15.5,15.77,3869014,16.3,16.39,15.5,15.77,3869014,0.0,1.0
2014-10-17,16.5,16.785,16.37,16.5,4053951,16.5,16.785,16.37,16.5,4053951,0.0,1.0
2014-10-20,16.62,16.73,16.395,16.51,4104963,16.62,16.73,16.395,16.51,4104963,0.0,1.0
2014-10-21,16.59,17.08,16.53,16.86,5227439,16.59,17.08,16.53,16.86,5227439,0.0,1.0
2014-10-22,16.33,16.72,16.31,16.58,4553629,16.33,16.72,16.31,16.58,4553629,0.0,1.0
2014-10-23,16.715,16.815,16.04,16.5,5043046,16.715,16.815,16.04,16.5,5043046,0.0,1.0
2014-10-24,17.2,17.22,16.61,16.79,2928798,17.2,17.22,16.61,16.79,2928798,0.0,1.0
2014-10-27,17.35,17.435,17.06,17.12,3489820,17.35,17.435,17.06,17.12,3489820,0.0,1.0
2014-10-28,17.51,17.8,17.15,17.37,6423129,17.51,17.8,17.15,17.37,6423129,0.0,1.0
2014-10-29,17.49,17.63,17.34,17.47,3296792,17.49,17.63,17.34,17.47,3296792,0.0,1.0
2014-10-30,17.57,17.57,17.26,17.45,5398424,17.57,17.57,17.26,17.45,5398424,0.0,1.0
2014-10-31,17.95,17.99,17.685,17.8,2933401,17.95,17.99,17.685,17.8,2933401,0.0,1.0
2014-11-03,18.17,18.34,17.89,17.92,3510955,18.17,18.34,17.89,17.92,3510955,0.0,1.0
2014-11-04,18.09,18.32,18.0,18.16,2223295,18.09,18.32,18.0,18.16,2223295,0.0,1.0
2014-11-05,17.975,18.25,17.9,18.24,1455822,17.975,18.25,17.9,18.24,1455822,0.0,1.0
2014-11-06,18.23,18.23,18.0,18.0,1401332,18.23,18.23,18.0,18.0,1401332,0.0,1.0
2014-11-07,18.515,18.57,18.05,18.19,2947899,18.515,18.57,18.05,18.19,2947899,0.0,1.0
2014-11-10,18.675,18.795,18.43,18.49,2462687,18.675,18.795,18.43,18.49,2462687,0.0,1.0
2014-11-11,18.58,18.82,18.52,18.52,1649123,18.58,18.82,18.52,18.52,1649123,0.0,1.0
2014-11-12,18.56,18.6,18.32,18.51,1802854,18.56,18.6,18.32,18.51,1802854,0.0,1.0
2014-11-13,18.4,18.5,18.28,18.49,2583230,18.4,18.5,18.28,18.49,2583230,0.0,1.0
2014-11-14,18.485,18.58,18.23,18.37,1408969,18.485,18.58,18.23,18.37,1408969,0.0,1.0
2014-11-17,18.085,18.48,18.025,18.47,3188679,18.085,18.48,18.025,18.47,3188679,0.0,1.0
2014-11-18,18.34,18.42,18.09,18.09,1930872,18.34,18.42,18.09,18.09,1930872,0.0,1.0
2014-11-19,18.16,18.39,18.11,18.39,1472007,18.16,18.39,18.11,18.39,1472007,0.0,1.0
2014-11-20,18.32,18.495,18.03,18.07,5982622,18.32,18.495,18.03,18.07,5982622,0.0,1.0
2014-11-21,18.44,18.52,18.3,18.5,1875293,18.44,18.52,18.3,18.5,1875293,0.0,1.0
2014-11-24,18.62,18.63,18.32,18.4,1744632,18.62,18.63,18.32,18.4,1744632,0.0,1.0
2014-11-25,18.82,18.875,18.59,18.7,1879791,18.82,18.875,18.59,18.7,1879791,0.0,1.0
2014-11-26,18.83,18.9,18.705,18.84,1045048,18.83,18.9,18.705,18.84,1045048,0.0,1.0
2014-11-28,18.87,19.03,18.73,18.79,879940,18.87,19.03,18.73,18.79,879940,0.0,1.0
2014-12-01,18.43,18.965,18.43,18.76,6161154,18.43,18.965,18.43,18.76,6161154,0.0,1.0
2014-12-02,18.49,18.64,18.4,18.4,3019499,18.49,18.64,18.4,18.4,3019499,0.0,1.0
2014-12-03,18.49,18.63,18.31,18.52,3720832,18.49,18.63,18.31,18.52,3720832,0.0,1.0
2014-12-04,18.57,18.62,18.44,18.52,2149935,18.57,18.62,18.44,18.52,2149935,0.0,1.0
2014-12-05,18.82,18.83,18.45,18.55,4414649,18.82,18.83,18.45,18.55,4414649,0.0,1.0
2014-12-08,18.58,18.96,18.54,18.79,1894380,18.58,18.96,18.54,18.79,1894380,0.0,1.0
2014-12-09,18.41,18.45,18.19,18.36,2652842,18.41,18.45,18.19,18.36,2652842,0.0,1.0
2014-12-10,18.075,18.49,18.05,18.4,1720635,18.075,18.49,18.05,18.4,1720635,0.0,1.0
2014-12-11,18.125,18.435,18.05,18.16,1721155,18.125,18.435,18.05,18.16,1721155,0.0,1.0
2014-12-12,17.885,18.31,17.88,17.95,1835462,17.885,18.31,17.88,17.95,1835462,0.0,1.0
2014-12-15,17.83,18.1,17.73,17.95,2012164,17.83,18.1,17.73,17.95,2012164,0.0,1.0
2014-12-16,17.63,17.98,17.53,17.71,2320394,17.63,17.98,17.53,17.71,2320394,0.0,1.0
2014-12-17,18.09,18.145,17.64,17.73,2443398,18.09,18.145,17.64,17.73,2443398,0.0,1.0
2014-12-18,18.7,18.71,18.26,18.31,2920446,18.7,18.71,18.26,18.31,2920446,0.0,1.0
2014-12-19,18.985,19.02,18.61,18.84,5475692,18.985,19.02,18.61,18.84,5475692,0.0,1.0
2014-12-22,18.96,18.99,18.84,18.96,2412018,18.96,18.99,18.84,18.96,2412018,0.0,1.0
2014-12-23,18.98,19.08,18.915,19.01,1475313,18.98,19.08,18.915,19.01,1475313,0.0,1.0
2014-12-24,19.26,19.325,19.0,19.0,943746,19.26,19.325,19.0,19.0,943746,0.0,1.0
2014-12-26,19.29,19.47,19.25,19.34,1432966,19.29,19.47,19.25,19.34,1432966,0.0,1.0
2014-12-29,19.31,19.535,19.25,19.26,1706198,19.31,19.535,19.25,19.26,1706198,0.0,1.0
2014-12-30,19.17,19.44,19.035,19.22,2312475,19.17,19.44,19.035,19.22,2312475,0.0,1.0
2014-12-31,18.97,19.295,18.93,19.14,2659962,18.97,19.295,18.93,19.14,2659962,0.0,1.0
2015-01-02,18.83,19.24,18.57,19.15,3508565,18.83,19.24,18.57,19.15,3508565,0.0,1.0
2015-01-05,18.4,18.75,18.34,18.71,9069921,18.4,18.75,18.34,18.71,9069921,0.0,1.0
2015-01-06,17.91,18.53,17.89,18.47,4301751,17.91,18.53,17.89,18.47,4301751,0.0,1.0
2015-01-07,18.42,18.445,17.88,18.04,2912665,18.42,18.445,17.88,18.04,2912665,0.0,1.0
2015-01-08,18.61,18.74,18.49,18.61,2199924,18.61,18.74,18.49,18.61,2199924,0.0,1.0
2015-01-09,18.55,18.67,18.28,18.57,2410951,18.55,18.67,18.28,18.57,2410951,0.0,1.0
2015-01-12,18.36,18.56,18.23,18.56,1320027,18.36,18.56,18.23,18.56,1320027,0.0,1.0
2015-01-13,18.43,18.84,18.17,18.45,2395893,18.43,18.84,18.17,18.45,2395893,0.0,1.0
2015-01-14,18.255,18.405,18.01,18.21,1638106,18.255,18.405,18.01,18.21,1638106,0.0,1.0
2015-01-15,17.73,18.4,17.71,18.32,4130426,17.73,18.4,17.71,18.32,4130426,0.0,1.0
2015-01-16,18.33,18.35,17.68,17.71,2284459,18.33,18.35,17.68,17.71,2284459,0.0,1.0
2015-01-20,18.14,18.55,17.895,18.38,4613220,18.14,18.55,17.895,18.38,4613220,0.0,1.0
2015-01-21,18.335,18.44,18.04,18.14,1877085,18.335,18.44,18.04,18.14,1877085,0.0,1.0
2015-01-22,18.36,18.535,18.075,18.42,2669155,18.36,18.535,18.075,18.42,2669155,0.0,1.0
2015-01-23,18.455,18.66,18.3,18.37,1987311,18.455,18.66,18.3,18.37,1987311,0.0,1.0
2015-01-26,18.58,18.62,18.25,18.5,1961484,18.58,18.62,18.25,18.5,1961484,0.0,1.0
2015-01-27,18.35,18.55,18.18,18.38,1990306,18.35,18.55,18.18,18.38,1990306,0.0,1.0
2015-01-28,18.12,18.5899,18.1,18.5,2057976,18.12,18.5899,18.1,18.5,2057976,0.0,1.0
2015-01-29,18.01,18.2,17.75,18.19,4235762,18.01,18.2,17.75,18.19,4235762,0.0,1.0
2015-01-30,17.99,18.21,17.75,17.9,3276769,17.99,18.21,17.75,17.9,3276769,0.0,1.0
2015-02-02,17.9,18.04,17.58,17.97,4933300,17.9,18.04,17.58,17.97,4933300,0.0,1.0
2015-02-03,18.235,18.305,17.82,17.94,4816263,18.235,18.305,17.82,17.94,4816263,0.0,1.0
2015-02-04,18.1,18.36,18.09,18.13,3702812,18.1,18.36,18.09,18.13,3702812,0.0,1.0
2015-02-05,17.21,17.62,16.52,16.68,14429361,17.21,17.62,16.52,16.68,14429361,0.0,1.0
2015-02-06,17.13,17.4,17.05,17.3,3817926,17.13,17.4,17.05,17.3,3817926,0.0,1.0
2015-02-09,17.16,17.31,17.01,17.12,4087344,17.16,17.31,17.01,17.12,4087344,0.0,1.0
2015-02-10,17.24,17.29,17.0,17.24,2526960,17.24,17.29,17.0,17.24,2526960,0.0,1.0
2015-02-11,17.61,17.64,17.1,17.22,3421143,17.61,17.64,17.1,17.22,3421143,0.0,1.0
2015-02-12,17.92,17.96,17.45,17.68,2739733,17.92,17.96,17.45,17.68,2739733,0.0,1.0
2015-02-13,18.02,18.09,17.72,17.92,2401762,18.02,18.09,17.72,17.92,2401762,0.0,1.0
2015-02-17,17.94,18.01,17.795,17.97,1553303,17.94,18.01,17.795,17.97,1553303,0.0,1.0
2015-02-18,18.0,18.01,17.65,17.86,1476332,18.0,18.01,17.65,17.86,1476332,0.0,1.0
2015-02-19,18.23,18.32,17.85,17.95,3575302,18.23,18.32,17.85,17.95,3575302,0.0,1.0
2015-02-20,18.5,18.5,17.973,18.25,2344319,18.5,18.5,17.973,18.25,2344319,0.0,1.0
2015-02-23,18.47,18.55,18.3,18.48,5138719,18.47,18.55,18.3,18.48,5138719,0.0,1.0
2015-02-24,18.67,18.725,18.42,18.54,3188940,18.67,18.725,18.42,18.54,3188940,0.0,1.0
2015-02-25,18.73,18.77,18.43,18.63,2536670,18.73,18.77,18.43,18.63,2536670,0.0,1.0
2015-02-26,18.51,18.73,18.38,18.69,2493560,18.51,18.73,18.38,18.69,2493560,0.0,1.0
2015-02-27,18.355,18.48,18.24,18.47,2473558,18.355,18.48,18.24,18.47,2473558,0.0,1.0
2015-03-02,18.59,18.64,18.41,18.41,2015679,18.59,18.64,18.41,18.41,2015679,0.0,1.0
2015-03-03,18.45,18.588,18.35,18.52,1275779,18.45,18.588,18.35,18.52,1275779,0.0,1.0
2015-03-04,18.43,18.55,18.32,18.4,2419889,18.43,18.55,18.32,18.4,2419889,0.0,1.0
2015-03-05,18.21,18.49,18.1,18.48,3766862,18.21,18.49,18.1,18.48,3766862,0.0,1.0
2015-03-06,18.09,18.2,17.92,18.13,3005002,18.09,18.2,17.92,18.13,3005002,0.0,1.0
2015-03-09,18.205,18.23,17.916,18.08,1792700,18.205,18.23,17.916,18.08,1792700,0.0,1.0
2015-03-10,17.84,18.12,17.8,18.06,1663643,17.84,18.12,17.8,18.06,1663643,0.0,1.0
2015-03-11,17.83,17.92,17.65,17.85,2228539,17.83,17.92,17.65,17.85,2228539,0.0,1.0
2015-03-12,17.95,17.95,17.648,17.81,963314,17.95,17.95,17.648,17.81,963314,0.0,1.0
2015-03-13,18.115,18.19,17.78,17.97,4622982,18.115,18.19,17.78,17.97,4622982,0.0,1.0
2015-03-16,18.52,18.58,18.04,18.19,3906104,18.52,18.58,18.04,18.19,3906104,0.0,1.0
2015-03-17,18.39,18.57,18.29,18.45,2748903,18.39,18.57,18.29,18.45,2748903,0.0,1.0
2015-03-18,18.63,18.82,18.28,18.3,2194476,18.63,18.82,18.28,18.3,2194476,0.0,1.0
2015-03-19,18.6,18.74,18.56,18.62,1889220,18.6,18.74,18.56,18.62,1889220,0.0,1.0
2015-03-20,18.66,18.865,17.94,17.94,4181592,18.66,18.865,17.94,17.94,4181592,0.0,1.0
2015-03-23,18.525,18.68,18.51,18.66,1772407,18.525,18.68,18.51,18.66,1772407,0.0,1.0
2015-03-24,18.49,18.64,18.36,18.53,2674051,18.49,18.64,18.36,18.53,2674051,0.0,1.0
2015-03-25,17.99,18.58,17.99,18.53,2703863,17.99,18.58,17.99,18.53,2703863,0.0,1.0
2015-03-26,18.0,18.11,17.67,17.88,3242355,18.0,18.11,17.67,17.88,3242355,0.0,1.0
2015-03-27,18.08,18.11,17.83,17.99,1988542,18.08,18.11,17.83,17.99,1988542,0.0,1.0
2015-03-30,18.44,18.56,17.88,17.99,2809642,18.44,18.56,17.88,17.99,2809642,0.0,1.0
2015-03-31,18.44,18.5,18.09,18.32,3260186,18.44,18.5,18.09,18.32,3260186,0.0,1.0
2015-04-01,18.39,18.48,18.2,18.44,3222521,18.39,18.48,18.2,18.44,3222521,0.0,1.0
2015-04-02,18.5,18.66,18.32,18.4,1957320,18.5,18.66,18.32,18.4,1957320,0.0,1.0
2015-04-06,18.46,18.58,18.29,18.41,5236139,18.46,18.58,18.29,18.41,5236139,0.0,1.0
2015-04-07,18.65,18.78,18.31,18.46,5762417,18.65,18.78,18.31,18.46,5762417,0.0,1.0
2015-04-08,19.07,19.41,18.69,18.72,7943448,19.07,19.41,18.69,18.72,7943448,0.0,1.0
2015-04-09,19.02,19.17,18.815,19.0,6509675,19.02,19.17,18.815,19.0,6509675,0.0,1.0
2015-04-10,19.055,19.5,18.97,19.08,11189088,19.055,19.5,18.97,19.08,11189088,0.0,1.0
2015-04-13,19.07,19.335,19.04,19.09,5153665,19.07,19.335,19.04,19.09,5153665,0.0,1.0
2015-04-14,18.65,19.1,18.63,19.02,4207740,18.65,19.1,18.63,19.02,4207740,0.0,1.0
2015-04-15,18.73,18.86,18.57,18.7,4048573,18.73,18.86,18.57,18.7,4048573,0.0,1.0
2015-04-16,18.6,18.79,18.581,18.71,3169246,18.6,18.79,18.581,18.71,3169246,0.0,1.0
2015-04-17,18.43,18.55,18.315,18.5,4145383,18.43,18.55,18.315,18.5,4145383,0.0,1.0
2015-04-20,18.64,18.71,17.765,17.765,3648693,18.64,18.71,17.765,17.765,3648693,0.0,1.0
2015-04-21,18.83,18.85,18.61,18.73,3434821,18.83,18.85,18.61,18.73,3434821,0.0,1.0
2015-04-22,19.3,19.32,18.73,18.91,4581273,19.3,19.32,18.73,18.91,4581273,0.0,1.0
2015-04-23,19.22,19.34,19.14,19.27,4587888,19.22,19.34,19.14,19.27,4587888,0.0,1.0
2015-04-24,18.99,19.33,18.93,19.31,4016240,18.99,19.33,18.93,19.31,4016240,0.0,1.0
2015-04-27,18.76,19.24,18.73,19.03,5528533,18.76,19.24,18.73,19.03,5528533,0.0,1.0
2015-04-28,19.42,19.825,19.15,19.44,11954522,19.42,19.825,19.15,19.44,11954522,0.0,1.0
2015-04-29,18.93,19.53,18.89,19.33,9513267,18.93,19.53,18.89,19.33,9513267,0.0,1.0
2015-04-30,18.65,19.0,18.59,18.84,5531306,18.65,19.0,18.59,18.84,5531306,0.0,1.0
2015-05-01,18.96,19.09,18.705,18.73,5079603,18.96,19.09,18.705,18.73,5079603,0.0,1.0
2015-05-04,18.87,19.19,18.8052,18.97,4883143,18.87,19.19,18.8052,18.97,4883143,0.0,1.0
2015-05-05,18.585,18.84,18.55,18.78,4733604,18.585,18.84,18.55,18.78,4733604,0.0,1.0
2015-05-06,18.64,18.71,18.47,18.68,3899614,18.64,18.71,18.47,18.68,3899614,0.0,1.0
2015-05-07,18.98,19.02,18.4226,18.65,4431928,18.98,19.02,18.4226,18.65,4431928,0.0,1.0
2015-05-08,19.18,19.33,19.1,19.16,4974024,19.18,19.33,19.1,19.16,4974024,0.0,1.0
2015-05-11,19.14,19.24,19.07,19.19,3430492,19.14,19.24,19.07,19.19,3430492,0.0,1.0
2015-05-12,19.0,19.13,18.85,19.09,3458589,19.0,19.13,18.85,19.09,3458589,0.0,1.0
2015-05-13,18.99,19.22,18.95,19.08,3737842,18.99,19.22,18.95,19.08,3737842,0.0,1.0
2015-05-14,19.26,19.32,19.05,19.11,3614972,19.26,19.32,19.05,19.11,3614972,0.0,1.0
2015-05-15,19.2,19.31,19.135,19.24,3508652,19.2,19.31,19.135,19.24,3508652,0.0,1.0
2015-05-18,19.48,19.49,19.1,19.24,4116163,19.48,19.49,19.1,19.24,4116163,0.0,1.0
2015-05-19,19.4,19.6,19.33,19.46,3157600,19.4,19.6,19.33,19.46,3157600,0.0,1.0
2015-05-20,19.56,19.74,19.39,19.46,4943246,19.56,19.74,19.39,19.46,4943246,0.0,1.0
2015-05-21,19.82,19.85,19.45,19.53,5569859,19.82,19.85,19.45,19.53,5569859,0.0,1.0
2015-05-22,19.9,19.98,19.73,19.75,8147677,19.9,19.98,19.73,19.75,8147677,0.0,1.0
2015-05-26,19.885,19.94,19.75,19.83,6696672,19.885,19.94,19.75,19.83,6696672,0.0,1.0
2015-05-27,20.11,20.16,19.89,19.97,6930201,20.11,20.16,19.89,19.97,6930201,0.0,1.0
2015-05-28,19.92,20.18,19.87,20.05,4252782,19.92,20.18,19.87,20.05,4252782,0.0,1.0
2015-05-29,19.79,19.94,19.69,19.94,2341140,19.79,19.94,19.69,19.94,2341140,0.0,1.0
2015-06-01,19.81,20.02,19.62,20.0,2699483,19.81,20.02,19.62,20.0,2699483,0.0,1.0
2015-06-02,19.95,20.03,19.67,19.72,3208374,19.95,20.03,19.67,19.72,3208374,0.0,1.0
2015-06-03,20.225,20.28,19.94,20.05,4270234,20.225,20.28,19.94,20.05,4270234,0.0,1.0
2015-06-04,20.13,20.24,19.92,20.14,4287145,20.13,20.24,19.92,20.14,4287145,0.0,1.0
2015-06-05,20.39,20.506,19.94,20.06,5449515,20.39,20.506,19.94,20.06,5449515,0.0,1.0
2015-06-08,20.0,20.35,19.77,20.34,4792797,20.0,20.35,19.77,20.34,4792797,0.0,1.0
2015-06-09,19.71,20.0,19.64,20.0,4012328,19.71,20.0,19.64,20.0,4012328,0.0,1.0
2015-06-10,19.84,20.02,19.76,19.8,4317035,19.84,20.02,19.76,19.8,4317035,0.0,1.0
2015-06-11,19.75,19.96,19.63,19.92,5136383,19.75,19.96,19.63,19.92,5136383,0.0,1.0
2015-06-12,19.85,19.88,19.65,19.69,1920645,19.85,19.88,19.65,19.69,1920645,0.0,1.0
2015-06-15,19.82,19.85,19.45,19.68,2639082,19.82,19.85,19.45,19.68,2639082,0.0,1.0
2015-06-16,19.86,19.92,19.69,19.75,2751455,19.86,19.92,19.69,19.75,2751455,0.0,1.0
2015-06-17,20.02,20.13,19.87,19.94,3189049,20.02,20.13,19.87,19.94,3189049,0.0,1.0
2015-06-18,20.16,20.25,19.89,20.0,2504217,20.16,20.25,19.89,20.0,2504217,0.0,1.0
2015-06-19,20.07,20.19,19.75,19.83,1480550,20.07,20.19,19.75,19.83,1480550,0.0,1.0
2015-06-22,20.15,20.245,20.09,20.19,1626782,20.15,20.245,20.09,20.19,1626782,0.0,1.0
2015-06-23,20.05,20.18,20.0,20.14,3140729,20.05,20.18,20.0,20.14,3140729,0.0,1.0
2015-06-24,20.03,20.07,19.82,20.03,3023601,20.03,20.07,19.82,20.03,3023601,0.0,1.0
2015-06-25,20.14,20.16,20.02,20.05,1968820,20.14,20.16,20.02,20.05,1968820,0.0,1.0
2015-06-26,20.04,20.18,19.935,20.11,1940305,20.04,20.18,19.935,20.11,1940305,0.0,1.0
2015-06-29,19.49,19.92,19.47,19.88,2021934,19.49,19.92,19.47,19.88,2021934,0.0,1.0
2015-06-30,19.66,19.74,19.43,19.63,2672759,19.66,19.74,19.43,19.63,2672759,0.0,1.0
2015-07-01,19.49,19.9599,19.375,19.81,2184300,19.49,19.9599,19.375,19.81,2184300,0.0,1.0
2015-07-02,19.36,19.535,19.27,19.5,1114757,19.36,19.535,19.27,19.5,1114757,0.0,1.0
2015-07-06,19.38,19.425,19.1,19.19,2279900,19.38,19.425,19.1,19.19,2279900,0.0,1.0
2015-07-07,19.27,19.43,18.97,19.4,1690007,19.27,19.43,18.97,19.4,1690007,0.0,1.0
2015-07-08,19.22,19.26,19.08,19.1,2673425,19.22,19.26,19.08,19.1,2673425,0.0,1.0
2015-07-09,19.45,19.61,19.12,19.43,3073768,19.45,19.61,19.12,19.43,3073768,0.0,1.0
2015-07-10,19.58,19.715,19.45,19.59,2085255,19.58,19.715,19.45,19.59,2085255,0.0,1.0
2015-07-13,19.79,19.82,19.6,19.72,2068799,19.79,19.82,19.6,19.72,2068799,0.0,1.0
2015-07-14,19.69,19.83,19.68,19.78,2666935,19.69,19.83,19.68,19.78,2666935,0.0,1.0
2015-07-15,19.69,19.79,19.52,19.7,2347914,19.69,19.79,19.52,19.7,2347914,0.0,1.0
2015-07-16,19.56,19.87,19.53,19.73,3123644,19.56,19.87,19.53,19.73,3123644,0.0,1.0
2015-07-17,19.54,19.58,19.34,19.47,3923945,19.54,19.58,19.34,19.47,3923945,0.0,1.0
2015-07-20,19.94,20.04,19.53,19.59,3152530,19.94,20.04,19.53,19.59,3152530,0.0,1.0
2015-07-21,19.8,19.96,19.74,19.91,2179984,19.8,19.96,19.74,19.91,2179984,0.0,1.0
2015-07-22,19.49,19.76,19.43,19.63,4814267,19.49,19.76,19.43,19.63,4814267,0.0,1.0
2015-07-23,19.3,19.67,19.26,19.56,2977142,19.3,19.67,19.26,19.56,2977142,0.0,1.0
2015-07-24,19.16,19.41,19.06,19.28,1565835,19.16,19.41,19.06,19.28,1565835,0.0,1.0
2015-07-27,18.97,19.17,18.88,19.0,2680713,18.97,19.17,18.88,19.0,2680713,0.0,1.0
2015-07-28,20.79,21.141,19.51,19.66,11387515,20.79,21.141,19.51,19.66,11387515,0.0,1.0
2015-07-29,20.97,21.0,20.66,20.8,3201617,20.97,21.0,20.66,20.8,3201617,0.0,1.0
2015-07-30,20.93,21.02,20.82,20.89,2784590,20.93,21.02,20.82,20.89,2784590,0.0,1.0
2015-07-31,20.97,21.12,20.84,20.95,1618423,20.97,21.12,20.84,20.95,1618423,0.0,1.0
2015-08-03,20.98,20.99,20.8,20.92,1914688,20.98,20.99,20.8,20.92,1914688,0.0,1.0
2015-08-04,20.94,21.0601,20.89,20.98,1707605,20.94,21.0601,20.89,20.98,1707605,0.0,1.0
2015-08-05,21.1,21.28,21.05,21.05,1973272,21.1,21.28,21.05,21.05,1973272,0.0,1.0
2015-08-06,20.8,21.26,20.67,21.1,1406610,20.8,21.26,20.67,21.1,1406610,0.0,1.0
2015-08-07,20.9,20.93,20.75,20.81,1253806,20.9,20.93,20.75,20.81,1253806,0.0,1.0
2015-08-10,21.38,21.445,20.87,20.91,2106189,21.38,21.445,20.87,20.91,2106189,0.0,1.0
2015-08-11,21.35,21.55,21.17,21.25,3716689,21.35,21.55,21.17,21.25,3716689,0.0,1.0
2015-08-12,21.25,21.26,20.82,21.11,1878490,21.25,21.26,20.82,21.11,1878490,0.0,1.0
2015-08-13,21.35,21.54,21.18,21.18,1503718,21.35,21.54,21.18,21.18,1503718,0.0,1.0
2015-08-14,21.56,21.59,21.2675,21.3,1684421,21.56,21.59,21.2675,21.3,1684421,0.0,1.0
2015-08-17,21.8,21.85,21.39,21.54,1587982,21.8,21.85,21.39,21.54,1587982,0.0,1.0
2015-08-18,21.62,21.75,21.45,21.57,1846942,21.62,21.75,21.45,21.57,1846942,0.0,1.0
2015-08-19,21.63,21.86,21.38,21.43,2236858,21.63,21.86,21.38,21.43,2236858,0.0,1.0
2015-08-20,20.47,21.48,20.46,21.48,2261916,20.47,21.48,20.46,21.48,2261916,0.0,1.0
2015-08-21,19.8,20.41,19.8,20.32,2478249,19.8,20.41,19.8,20.32,2478249,0.0,1.0
2015-08-24,19.0,19.745,18.133,18.77,3238208,19.0,19.745,18.133,18.77,3238208,0.0,1.0
2015-08-25,18.75,19.6,18.73,19.6,2461077,18.75,19.6,18.73,19.6,2461077,0.0,1.0
2015-08-26,19.51,19.59,18.7,19.17,2509743,19.51,19.59,18.7,19.17,2509743,0.0,1.0
2015-08-27,19.94,19.96,19.55,19.74,2740078,19.94,19.96,19.55,19.74,2740078,0.0,1.0
2015-08-28,20.14,20.445,19.87,19.87,1985178,20.14,20.445,19.87,19.87,1985178,0.0,1.0
2015-08-31,20.02,20.275,19.96,20.0,1362385,20.02,20.275,19.96,20.0,1362385,0.0,1.0
2015-09-01,19.72,19.97,19.27,19.7,2404338,19.72,19.97,19.27,19.7,2404338,0.0,1.0
2015-09-02,19.93,19.995,19.56,19.96,2407704,19.93,19.995,19.56,19.96,2407704,0.0,1.0
2015-09-03,20.52,20.71,19.96,20.03,3632541,20.52,20.71,19.96,20.03,3632541,0.0,1.0
2015-09-04,20.29,20.51,20.13,20.24,1866680,20.29,20.51,20.13,20.24,1866680,0.0,1.0
2015-09-08,20.85,20.92,20.54,20.66,2375682,20.85,20.92,20.54,20.66,2375682,0.0,1.0
2015-09-09,20.61,21.08,20.59,21.0,2010473,20.61,21.08,20.59,21.0,2010473,0.0,1.0
2015-09-10,20.77,21.0,20.55,20.6,2603015,20.77,21.0,20.55,20.6,2603015,0.0,1.0
2015-09-11,20.65,20.81,20.52,20.73,2510592,20.65,20.81,20.52,20.73,2510592,0.0,1.0
2015-09-14,20.67,20.83,20.5,20.5,2207901,20.67,20.83,20.5,20.5,2207901,0.0,1.0
2015-09-15,21.14,21.19,20.68,20.73,1523729,21.14,21.19,20.68,20.73,1523729,0.0,1.0
2015-09-16,21.2,21.329,21.0001,21.19,1612934,21.2,21.329,21.0001,21.19,1612934,0.0,1.0
2015-09-17,21.13,21.37,21.01,21.09,1742350,21.13,21.37,21.01,21.09,1742350,0.0,1.0
2015-09-18,20.81,21.105,20.76,20.85,2787105,20.81,21.105,20.76,20.85,2787105,0.0,1.0
2015-09-21,21.08,21.215,20.8,21.0,2395296,21.08,21.215,20.8,21.0,2395296,0.0,1.0
2015-09-22,21.21,21.25,20.734,20.88,3041061,21.21,21.25,20.734,20.88,3041061,0.0,1.0
2015-09-23,21.18,21.29,20.96,21.26,1778344,21.18,21.29,20.96,21.26,1778344,0.0,1.0
2015-09-24,21.05,21.13,20.77,21.06,1785199,21.05,21.13,20.77,21.06,1785199,0.0,1.0
2015-09-25,20.955,21.34,20.84,21.25,1702092,20.955,21.34,20.84,21.25,1702092,0.0,1.0
2015-09-28,20.48,21.11,20.48,20.89,1975479,20.48,21.11,20.48,20.89,1975479,0.0,1.0
2015-09-29,20.44,20.66,20.37,20.53,2570188,20.44,20.66,20.37,20.53,2570188,0.0,1.0
2015-09-30,20.68,20.795,20.49,20.67,3329977,20.68,20.795,20.49,20.67,3329977,0.0,1.0
2015-10-01,20.52,20.8,20.23,20.74,3485979,20.52,20.8,20.23,20.74,3485979,0.0,1.0
2015-10-02,20.81,20.81,20.08,20.31,3447540,20.81,20.81,20.08,20.31,3447540,0.0,1.0
2015-10-05,21.3,21.3,20.9155,20.95,3092331,21.3,21.3,20.9155,20.95,3092331,0.0,1.0
2015-10-06,21.32,21.53,21.18,21.37,3767154,21.32,21.53,21.18,21.37,3767154,0.0,1.0
2015-10-07,21.4,21.5,20.99,21.4,3208348,21.4,21.5,20.99,21.4,3208348,0.0,1.0
2015-10-08,21.37,21.39,21.12,21.31,2425178,21.37,21.39,21.12,21.31,2425178,0.0,1.0
2015-10-09,21.75,21.8,21.0934,21.42,2469944,21.75,21.8,21.0934,21.42,2469944,0.0,1.0
2015-10-12,21.66,21.79,21.64,21.73,1419991,21.66,21.79,21.64,21.73,1419991,0.0,1.0
2015-10-13,21.63,21.79,21.34,21.59,2295126,21.63,21.79,21.34,21.59,2295126,0.0,1.0
2015-10-14,21.34,21.775,21.33,21.59,2856643,21.34,21.775,21.33,21.59,2856643,0.0,1.0
2015-10-15,21.39,21.52,21.225,21.44,2414825,21.39,21.52,21.225,21.44,2414825,0.0,1.0
2015-10-16,21.35,21.52,21.27,21.46,2378791,21.35,21.52,21.27,21.46,2378791,0.0,1.0
2015-10-19,21.21,21.425,21.07,21.33,4199976,21.21,21.425,21.07,21.33,4199976,0.0,1.0
2015-10-20,21.14,21.3,21.1,21.2,3485393,21.14,21.3,21.1,21.2,3485393,0.0,1.0
2015-10-21,21.0,21.34,20.98,21.28,2775514,21.0,21.34,20.98,21.28,2775514,0.0,1.0
2015-10-22,21.12,21.45,21.0,21.09,4770339,21.12,21.45,21.0,21.09,4770339,0.0,1.0
2015-10-23,21.395,21.405,21.095,21.26,2984085,21.395,21.405,21.095,21.26,2984085,0.0,1.0
2015-10-26,21.35,21.53,21.33,21.33,2858090,21.35,21.53,21.33,21.33,2858090,0.0,1.0
2015-10-27,21.75,23.3,21.75,22.0,10502015,21.75,23.3,21.75,22.0,10502015,0.0,1.0
2015-10-28,22.41,22.44,21.8,21.88,5651997,22.41,22.44,21.8,21.88,5651997,0.0,1.0
2015-10-29,22.04,22.41,22.0,22.32,3060080,22.04,22.41,22.0,22.32,3060080,0.0,1.0
2015-10-30,22.22,22.32,21.94,22.13,3136554,22.22,22.32,21.94,22.13,3136554,0.0,1.0
2015-11-02,22.26,22.44,22.19,22.19,630677,22.26,22.44,22.19,22.19,630677,0.0,1.0
2015-11-03,22.26,22.4,22.18,22.26,700865,22.26,22.4,22.18,22.26,700865,0.0,1.0
2015-11-04,22.45,22.57,22.2297,22.33,7754392,22.45,22.57,22.2297,22.33,7754392,0.0,1.0
2015-11-05,22.46,22.56,22.31,22.49,3854654,22.46,22.56,22.31,22.49,3854654,0.0,1.0
2015-11-06,22.71,22.71,22.4,22.4,1856859,22.71,22.71,22.4,22.4,1856859,0.0,1.0
2015-11-09,22.58,22.73,22.44,22.63,5178505,22.58,22.73,22.44,22.63,5178505,0.0,1.0
2015-11-10,22.78,22.84,22.55,22.58,4473569,22.78,22.84,22.55,22.58,4473569,0.0,1.0
2015-11-11,22.56,22.96,22.54,22.9,4394495,22.56,22.96,22.54,22.9,4394495,0.0,1.0
2015-11-12,22.43,22.68,22.1,22.45,2040726,22.43,22.68,22.1,22.45,2040726,0.0,1.0
2015-11-13,22.29,22.52,22.19,22.36,3047998,22.29,22.52,22.19,22.36,3047998,0.0,1.0
2015-11-16,22.49,22.495,22.23,22.25,2268486,22.49,22.495,22.23,22.25,2268486,0.0,1.0
2015-11-17,22.61,22.75,22.48,22.52,1998226,22.61,22.75,22.48,22.52,1998226,0.0,1.0
2015-11-18,22.91,22.92,22.44,22.63,2127694,22.91,22.92,22.44,22.63,2127694,0.0,1.0
2015-11-19,23.13,23.21,22.93,22.97,2243372,23.13,23.21,22.93,22.97,2243372,0.0,1.0
2015-11-20,21.47,22.16,21.34,22.15,9270543,21.47,22.16,21.34,22.15,9270543,0.0,1.0
2015-11-23,21.71,21.99,21.52,21.52,4123752,21.71,21.99,21.52,21.52,4123752,0.0,1.0
2015-11-24,21.72,21.925,21.55,21.66,4569659,21.72,21.925,21.55,21.66,4569659,0.0,1.0
2015-11-25,22.08,22.14,21.72,21.78,2561103,22.08,22.14,21.72,21.78,2561103,0.0,1.0
2015-11-27,22.37,22.43,22.0,22.14,1532706,22.37,22.43,22.0,22.14,1532706,0.0,1.0
2015-11-30,22.3,22.47,22.24,22.36,3317627,22.3,22.47,22.24,22.36,3317627,0.0,1.0
2015-12-01,22.27,22.63,21.95,22.35,568514,22.27,22.63,21.95,22.35,568514,0.0,1.0
2015-12-02,22.22,22.4,22.17,22.29,2101415,22.22,22.4,22.17,22.29,2101415,0.0,1.0
2015-12-03,21.22,22.23,20.96,22.23,5808638,21.22,22.23,20.96,22.23,5808638,0.0,1.0
2015-12-04,21.65,21.75,21.25,21.29,2459474,21.65,21.75,21.25,21.29,2459474,0.0,1.0
2015-12-07,21.56,21.76,21.43,21.56,2831061,21.56,21.76,21.43,21.56,2831061,0.0,1.0
2015-12-08,21.5,21.8,21.33,21.8,2559210,21.5,21.8,21.33,21.8,2559210,0.0,1.0
2015-12-09,21.11,21.66,21.05,21.4,2929248,21.11,21.66,21.05,21.4,2929248,0.0,1.0
2015-12-10,21.14,21.29,20.95,21.16,2698578,21.14,21.29,20.95,21.16,2698578,0.0,1.0
2015-12-11,21.09,21.37,20.88,20.97,2443893,21.09,21.37,20.88,20.97,2443893,0.0,1.0
2015-12-14,21.19,21.51,20.96,21.51,3164274,21.19,21.51,20.96,21.51,3164274,0.0,1.0
2015-12-15,21.61,21.77,21.25,21.34,4557239,21.61,21.77,21.25,21.34,4557239,0.0,1.0
2015-12-16,21.77,21.8,21.37,21.57,3854442,21.77,21.8,21.37,21.57,3854442,0.0,1.0
2015-12-17,21.34,21.84,21.33,21.79,1767085,21.34,21.84,21.33,21.79,1767085,0.0,1.0
2015-12-18,21.0,21.52,21.0,21.26,5059499,21.0,21.52,21.0,21.26,5059499,0.0,1.0
2015-12-21,20.92,21.21,20.7,21.11,3592824,20.92,21.21,20.7,21.11,3592824,0.0,1.0
2015-12-22,21.18,21.245,20.53,20.97,2040528,21.18,21.245,20.53,20.97,2040528,0.0,1.0
2015-12-23,21.32,21.48,21.07,21.24,2435477,21.32,21.48,21.07,21.24,2435477,0.0,1.0
2015-12-24,21.29,21.59,21.21,21.38,950425,21.29,21.59,21.21,21.38,950425,0.0,1.0
2015-12-28,21.21,21.25,21.02,21.18,1934183,21.21,21.25,21.02,21.18,1934183,0.0,1.0
2015-12-29,21.27,21.4799,21.04,21.28,2425265,21.27,21.4799,21.04,21.28,2425265,0.0,1.0
2015-12-30,21.22,21.37,21.14,21.26,1753882,21.22,21.37,21.14,21.26,1753882,0.0,1.0
2015-12-31,20.81,21.15,20.79,21.12,3118160,20.81,21.15,20.79,21.12,3118160,0.0,1.0
2016-01-04,20.53,20.57,20.0,20.0,3404640,20.53,20.57,20.0,20.0,3404640,0.0,1.0
2016-01-05,20.54,20.64,20.41,20.53,3540144,20.54,20.64,20.41,20.53,3540144,0.0,1.0
2016-01-06,20.2,20.38,20.11,20.24,2583927,20.2,20.38,20.11,20.24,2583927,0.0,1.0
2016-01-07,19.75,20.08,19.73,19.84,2535770,19.75,20.08,19.73,19.84,2535770,0.0,1.0
2016-01-08,19.24,19.94,19.22,19.85,4222787,19.24,19.94,19.22,19.85,4222787,0.0,1.0
2016-01-11,19.28,19.56,19.055,19.25,4339528,19.28,19.56,19.055,19.25,4339528,0.0,1.0
2016-01-12,19.14,19.51,18.94,19.42,4200494,19.14,19.51,18.94,19.42,4200494,0.0,1.0
2016-01-13,18.66,19.3001,18.48,19.27,5422484,18.66,19.3001,18.48,19.27,5422484,0.0,1.0
2016-01-14,19.38,19.48,18.555,18.69,5900743,19.38,19.48,18.555,18.69,5900743,0.0,1.0
2016-01-15,19.0,19.15,18.586,18.82,3375299,19.0,19.15,18.586,18.82,3375299,0.0,1.0
2016-01-19,18.85,19.345,18.72,19.2,2948998,18.85,19.345,18.72,19.2,2948998,0.0,1.0
2016-01-20,19.04,19.17,18.32,18.54,3606315,19.04,19.17,18.32,18.54,3606315,0.0,1.0
2016-01-21,18.93,19.26,18.84,19.12,1752874,18.93,19.26,18.84,19.12,1752874,0.0,1.0
2016-01-22,19.52,19.55,19.13,19.2,2531577,19.52,19.55,19.13,19.2,2531577,0.0,1.0
2016-01-25,18.87,19.56,18.855,19.46,2689536,18.87,19.56,18.855,19.46,2689536,0.0,1.0
2016-01-26,19.3,19.43,18.85,18.92,3364086,19.3,19.43,18.85,18.92,3364086,0.0,1.0
2016-01-27,18.84,19.52,18.74,19.52,3167398,18.84,19.52,18.74,19.52,3167398,0.0,1.0
2016-01-28,18.99,19.13,18.77,19.0,1511644,18.99,19.13,18.77,19.0,1511644,0.0,1.0
2016-01-29,19.56,19.61,19.1,19.1,2716389,19.56,19.61,19.1,19.1,2716389,0.0,1.0
2016-02-01,19.54,19.755,18.81,19.36,3425226,19.54,19.755,18.81,19.36,3425226,0.0,1.0
2016-02-02,19.23,19.5,18.98,19.34,1763325,19.23,19.5,18.98,19.34,1763325,0.0,1.0
2016-02-03,19.23,19.49,18.97,19.31,5954206,19.23,19.49,18.97,19.31,5954206,0.0,1.0
2016-02-04,20.4,21.435,20.24,20.91,7515795,20.4,21.435,20.24,20.91,7515795,0.0,1.0
2016-02-05,20.0,20.4,19.9,20.31,6054546,20.0,20.4,19.9,20.31,6054546,0.0,1.0
2016-02-08,19.6,19.99,19.02,19.76,5961987,19.6,19.99,19.02,19.76,5961987,0.0,1.0
2016-02-09,19.82,20.01,19.35,19.35,6568952,19.82,20.01,19.35,19.35,6568952,0.0,1.0
2016-02-10,20.44,20.63,19.94,19.97,5904384,20.44,20.63,19.94,19.97,5904384,0.0,1.0
2016-02-11,20.15,20.56,20.04,20.05,5455174,20.15,20.56,20.04,20.05,5455174,0.0,1.0
2016-02-12,20.28,20.49,20.08,20.4,3136145,20.28,20.49,20.08,20.4,3136145,0.0,1.0
2016-02-16,20.61,20.87,20.32,20.48,5435191,20.61,20.87,20.32,20.48,5435191,0.0,1.0
2016-02-17,20.95,21.07,20.56,20.56,5266003,20.95,21.07,20.56,20.56,5266003,0.0,1.0
2016-02-18,20.78,21.09,20.41,20.95,3910084,20.78,21.09,20.41,20.95,3910084,0.0,1.0
2016-02-19,20.95,21.0,20.595,20.73,2548636,20.95,21.0,20.595,20.73,2548636,0.0,1.0
2016-02-22,21.25,21.29,20.86,21.08,3900791,21.25,21.29,20.86,21.08,3900791,0.0,1.0
2016-02-23,21.1,21.24,20.94,21.13,2708770,21.1,21.24,20.94,21.13,2708770,0.0,1.0
2016-02-24,21.3,21.35,20.43,20.43,3015270,21.3,21.35,20.43,20.43,3015270,0.0,1.0
2016-02-25,21.61,21.64,21.23,21.3,1902936,21.61,21.64,21.23,21.3,1902936,0.0,1.0
2016-02-26,21.63,21.93,21.59,21.67,2698181,21.63,21.93,21.59,21.67,2698181,0.0,1.0
2016-02-29,21.55,21.75,21.4001,21.54,2209315,21.55,21.75,21.4001,21.54,2209315,0.0,1.0
2016-03-01,21.97,21.98,21.59,21.65,3150823,21.97,21.98,21.59,21.65,3150823,0.0,1.0
2016-03-02,22.17,22.285,21.92,21.95,2462372,22.17,22.285,21.92,21.95,2462372,0.0,1.0
2016-03-03,22.16,22.185,21.875,22.1,2028961,22.16,22.185,21.875,22.1,2028961,0.0,1.0
2016-03-04,22.3,22.46,22.13,22.16,1880072,22.3,22.46,22.13,22.16,1880072,0.0,1.0
2016-03-07,22.27,22.38,22.14,22.17,1478121,22.27,22.38,22.14,22.17,1478121,0.0,1.0
2016-03-08,21.94,22.205,21.93,22.18,1758627,21.94,22.205,21.93,22.18,1758627,0.0,1.0
2016-03-09,22.01,22.16,21.88,22.02,2495694,22.01,22.16,21.88,22.02,2495694,0.0,1.0
2016-03-10,22.24,22.3,21.9,22.16,2006819,22.24,22.3,21.9,22.16,2006819,0.0,1.0
2016-03-11,22.54,22.65,21.94,21.94,2136859,22.54,22.65,21.94,21.94,2136859,0.0,1.0
2016-03-14,22.61,22.72,22.43,22.43,2212882,22.61,22.72,22.43,22.43,2212882,0.0,1.0
2016-03-15,22.66,22.67,22.45,22.56,2376221,22.66,22.67,22.45,22.56,2376221,0.0,1.0
2016-03-16,23.02,23.04,22.44,22.44,2184420,23.02,23.04,22.44,22.44,2184420,0.0,1.0
2016-03-17,23.17,23.3,22.94,22.94,5132540,23.17,23.3,22.94,22.94,5132540,0.0,1.0
2016-03-18,23.17,23.3,23.11,23.15,5679243,23.17,23.3,23.11,23.15,5679243,0.0,1.0
2016-03-21,22.93,23.17,22.63,23.17,2458029,22.93,23.17,22.63,23.17,2458029,0.0,1.0
2016-03-22,22.93,23.07,22.79,23.05,2001158,22.93,23.07,22.79,23.05,2001158,0.0,1.0
2016-03-23,22.88,23.01,22.77,22.92,1647679,22.88,23.01,22.77,22.92,1647679,0.0,1.0
2016-03-24,23.0,23.005,22.72,22.72,1691729,23.0,23.005,22.72,22.72,1691729,0.0,1.0
2016-03-28,22.97,23.07,22.82,23.0,1512381,22.97,23.07,22.82,23.0,1512381,0.0,1.0
2016-03-29,23.59,23.61,22.82,22.96,2896332,23.59,23.61,22.82,22.96,2896332,0.0,1.0
2016-03-30,23.37,23.75,23.23,23.67,1736390,23.37,23.75,23.23,23.67,1736390,0.0,1.0
2016-03-31,23.58,23.73,23.36,23.38,1813573,23.58,23.73,23.36,23.38,1813573,0.0,1.0
2016-04-01,23.64,23.64,23.4,23.49,2329658,23.64,23.64,23.4,23.49,2329658,0.0,1.0
2016-04-04,23.55,23.65,23.5,23.6,3221505,23.55,23.65,23.5,23.6,3221505,0.0,1.0
2016-04-05,23.5,23.56,23.31,23.37,2611711,23.5,23.56,23.31,23.37,2611711,0.0,1.0
2016-04-06,23.46,23.47,23.1,23.24,2267645,23.46,23.47,23.1,23.24,2267645,0.0,1.0
2016-04-07,23.21,23.42,23.05,23.33,3390874,23.21,23.42,23.05,23.33,3390874,0.0,1.0
2016-04-08,23.41,23.56,23.209,23.3,2455342,23.41,23.56,23.209,23.3,2455342,0.0,1.0
2016-04-11,23.23,23.67,23.17,23.44,2159945,23.23,23.67,23.17,23.44,2159945,0.0,1.0
2016-04-12,22.98,23.37,22.79,23.27,2927463,22.98,23.37,22.79,23.27,2927463,0.0,1.0
2016-04-13,23.33,23.365,22.93,23.11,2045185,23.33,23.365,22.93,23.11,2045185,0.0,1.0
2016-04-14,23.32,23.54,23.3,23.36,1302247,23.32,23.54,23.3,23.36,1302247,0.0,1.0
2016-04-15,23.46,23.48,23.26,23.33,1606320,23.46,23.48,23.26,23.33,1606320,0.0,1.0
2016-04-18,23.63,23.69,23.27,23.39,1717550,23.63,23.69,23.27,23.39,1717550,0.0,1.0
2016-04-19,23.62,23.74,23.46,23.63,2921714,23.62,23.74,23.46,23.63,2921714,0.0,1.0
2016-04-20,23.51,23.65,23.37,23.5,3261184,23.51,23.65,23.37,23.5,3261184,0.0,1.0
2016-04-21,23.58,23.67,23.4,23.56,1799566,23.58,23.67,23.4,23.56,1799566,0.0,1.0
2016-04-22,23.74,23.785,23.43,23.49,4137950,23.74,23.785,23.43,23.49,4137950,0.0,1.0
2016-04-25,23.8,23.89,23.66,23.76,3530882,23.8,23.89,23.66,23.76,3530882,0.0,1.0
2016-04-26,23.53,23.71,23.0,23.5,6290416,23.53,23.71,23.0,23.5,6290416,0.0,1.0
2016-04-27,23.73,23.76,23.3001,23.53,2981930,23.73,23.76,23.3001,23.53,2981930,0.0,1.0
2016-04-28,23.35,23.89,23.28,23.68,1795844,23.35,23.89,23.28,23.68,1795844,0.0,1.0
2016-04-29,23.19,23.38,23.04,23.28,1898536,23.19,23.38,23.04,23.28,1898536,0.0,1.0
2016-05-02,23.54,23.58,23.12,23.21,2276578,23.54,23.58,23.12,23.21,2276578,0.0,1.0
2016-05-03,23.36,23.47,23.2201,23.33,1737116,23.36,23.47,23.2201,23.33,1737116,0.0,1.0
2016-05-04,23.14,23.415,23.0301,23.31,1918404,23.14,23.415,23.0301,23.31,1918404,0.0,1.0
2016-05-05,23.06,23.37,22.97,23.22,2363345,23.06,23.37,22.97,23.22,2363345,0.0,1.0
2016-05-06,23.35,23.44,22.945,23.02,2056277,23.35,23.44,22.945,23.02,2056277,0.0,1.0
2016-05-09,23.61,23.655,23.1911,23.25,2790840,23.61,23.655,23.1911,23.25,2790840,0.0,1.0
2016-05-10,23.64,23.68,23.35,23.66,3413441,23.64,23.68,23.35,23.66,3413441,0.0,1.0
2016-05-11,23.6,23.76,23.49,23.63,1638349,23.6,23.76,23.49,23.63,1638349,0.0,1.0
2016-05-12,23.45,23.72,23.27,23.63,1772174,23.45,23.72,23.27,23.63,1772174,0.0,1.0
2016-05-13,23.68,23.925,23.45,23.49,3397141,23.68,23.925,23.45,23.49,3397141,0.0,1.0
2016-05-16,23.95,24.175,23.76,23.8,3466061,23.95,24.175,23.76,23.8,3466061,0.0,1.0
2016-05-17,23.56,23.99,23.5,23.93,2120013,23.56,23.99,23.5,23.93,2120013,0.0,1.0
2016-05-18,23.92,24.105,23.51,23.52,2651158,23.92,24.105,23.51,23.52,2651158,0.0,1.0
2016-05-19,23.77,24.03,23.54,23.76,2607625,23.77,24.03,23.54,23.76,2607625,0.0,1.0
2016-05-20,24.55,24.55,23.68,23.95,4874038,24.55,24.55,23.68,23.95,4874038,0.0,1.0
2016-05-23,24.38,24.64,24.2891,24.62,3478094,24.38,24.64,24.2891,24.62,3478094,0.0,1.0
2016-05-24,25.21,25.25,24.49,24.54,5129089,25.21,25.25,24.49,24.54,5129089,0.0,1.0
2016-05-25,24.94,25.49,24.83,25.27,4325017,24.94,25.49,24.83,25.27,4325017,0.0,1.0
2016-05-26,24.93,25.05,24.85,24.93,2497297,24.93,25.05,24.85,24.93,2497297,0.0,1.0
2016-05-27,25.05,25.07,24.451,24.86,2884609,25.05,25.07,24.451,24.86,2884609,0.0,1.0
2016-05-31,24.72,25.25,24.68,25.08,21211564,24.72,25.25,24.68,25.08,21211564,0.0,1.0
2016-06-01,24.74,24.82,24.4311,24.62,4772310,24.74,24.82,24.4311,24.62,4772310,0.0,1.0
2016-06-02,24.73,24.77,24.49,24.72,3198141,24.73,24.77,24.49,24.72,3198141,0.0,1.0
2016-06-03,24.7,24.79,24.34,24.77,2224985,24.7,24.79,24.34,24.77,2224985,0.0,1.0
2016-06-06,24.88,25.145,24.79,24.87,2881541,24.88,25.145,24.79,24.87,2881541,0.0,1.0
2016-06-07,24.86,25.18,24.78,25.07,2163329,24.86,25.18,24.78,25.07,2163329,0.0,1.0
2016-06-08,24.88,24.94,24.72,24.93,2065844,24.88,24.94,24.72,24.93,2065844,0.0,1.0
2016-06-09,24.86,24.9,24.72,24.86,1979895,24.86,24.9,24.72,24.86,1979895,0.0,1.0
2016-06-10,24.7,24.815,24.55,24.64,1967869,24.7,24.815,24.55,24.64,1967869,0.0,1.0
2016-06-13,24.59,24.835,24.41,24.59,2221247,24.59,24.835,24.41,24.59,2221247,0.0,1.0
2016-06-14,24.39,24.45,24.21,24.29,3573432,24.39,24.45,24.21,24.29,3573432,0.0,1.0
2016-06-15,24.35,24.5,24.3,24.49,1863543,24.35,24.5,24.3,24.49,1863543,0.0,1.0
2016-06-16,24.4,24.46,24.2,24.33,1571825,24.4,24.46,24.2,24.33,1571825,0.0,1.0
2016-06-17,24.26,24.37,24.11,24.37,4055146,24.26,24.37,24.11,24.37,4055146,0.0,1.0
2016-06-20,24.48,24.83,24.42,24.47,3461591,24.48,24.83,24.42,24.47,3461591,0.0,1.0
2016-06-21,24.44,24.67,24.395,24.49,2186946,24.44,24.67,24.395,24.49,2186946,0.0,1.0
2016-06-22,24.29,24.5,24.265,24.44,2596559,24.29,24.5,24.265,24.44,2596559,0.0,1.0
2016-06-23,24.62,24.635,24.25,24.41,2949088,24.62,24.635,24.25,24.41,2949088,0.0,1.0
2016-06-24,23.78,24.16,23.74,23.76,3438083,23.78,24.16,23.74,23.76,3438083,0.0,1.0
2016-06-27,23.07,23.58,22.99,23.52,2351649,23.07,23.58,22.99,23.52,2351649,0.0,1.0
2016-06-28,23.6,23.64,23.15,23.23,1566579,23.6,23.64,23.15,23.23,1566579,0.0,1.0
2016-06-29,23.95,23.985,23.6629,23.83,1723621,23.95,23.985,23.6629,23.83,1723621,0.0,1.0
2016-06-30,24.3,24.37,24.01,24.06,2979190,24.3,24.37,24.01,24.06,2979190,0.0,1.0
2016-07-01,24.38,24.515,24.26,24.3,1404162,24.38,24.515,24.26,24.3,1404162,0.0,1.0
2016-07-05,24.4,24.435,24.19,24.23,1857670,24.4,24.435,24.19,24.23,1857670,0.0,1.0
2016-07-06,24.44,24.51,24.19,24.34,2634174,24.44,24.51,24.19,24.34,2634174,0.0,1.0
2016-07-07,24.58,24.67,24.42,24.47,1671264,24.58,24.67,24.42,24.47,1671264,0.0,1.0
2016-07-08,25.05,25.135,24.58,24.7,1949882,25.05,25.135,24.58,24.7,1949882,0.0,1.0
2016-07-11,25.38,25.48,25.0,25.12,2126927,25.38,25.48,25.0,25.12,2126927,0.0,1.0
2016-07-12,25.58,25.685,25.4,25.46,1934836,25.58,25.685,25.4,25.46,1934836,0.0,1.0
2016-07-13,25.51,25.745,25.5,25.6,1543296,25.51,25.745,25.5,25.6,1543296,0.0,1.0
2016-07-14,25.73,25.825,25.62,25.66,1383818,25.73,25.825,25.62,25.66,1383818,0.0,1.0
2016-07-15,25.58,25.8,25.53,25.72,1800184,25.58,25.8,25.53,25.72,1800184,0.0,1.0
2016-07-18,25.66,25.73,25.515,25.63,1418809,25.66,25.73,25.515,25.63,1418809,0.0,1.0
2016-07-19,25.9,25.92,25.54,25.66,2217300,25.9,25.92,25.54,25.66,2217300,0.0,1.0
2016-07-20,26.11,26.23,25.9,26.0,3129544,26.11,26.23,25.9,26.0,3129544,0.0,1.0
2016-07-21,25.84,26.109,25.79,26.03,1128515,25.84,26.109,25.79,26.03,1128515,0.0,1.0
2016-07-22,26.07,26.135,25.68,25.81,1743292,26.07,26.135,25.68,25.81,1743292,0.0,1.0
2016-07-25,26.13,26.235,25.9194,26.07,2470431,26.13,26.235,25.9194,26.07,2470431,0.0,1.0
2016-07-26,24.26,25.76,24.25,25.51,5696704,24.26,25.76,24.25,25.51,5696704,0.0,1.0
2016-07-27,24.18,24.49,24.12,24.4,3195500,24.18,24.49,24.12,24.4,3195500,0.0,1.0
2016-07-28,24.01,24.42,24.01,24.23,2351805,24.01,24.42,24.01,24.23,2351805,0.0,1.0
2016-07-29,24.05,24.16,23.83,24.05,2482460,24.05,24.16,23.83,24.05,2482460,0.0,1.0
2016-08-01,24.15,24.275,24.0,24.0,1807091,24.15,24.275,24.0,24.0,1807091,0.0,1.0
2016-08-02,23.95,24.21,23.94,24.09,1800656,23.95,24.21,23.94,24.09,1800656,0.0,1.0
2016-08-03,24.22,24.22,23.88,23.98,1110192,24.22,24.22,23.88,23.98,1110192,0.0,1.0
2016-08-04,24.33,24.36,24.13,24.19,1367639,24.33,24.36,24.13,24.19,1367639,0.0,1.0
2016-08-05,24.68,24.74,24.36,24.37,1283576,24.68,24.74,24.36,24.37,1283576,0.0,1.0
2016-08-08,24.69,24.8,24.62,24.7,1125420,24.69,24.8,24.62,24.7,1125420,0.0,1.0
2016-08-09,24.63,24.79,24.575,24.75,1665904,24.63,24.79,24.575,24.75,1665904,0.0,1.0
2016-08-10,24.68,24.75,24.61,24.62,1343673,24.68,24.75,24.61,24.62,1343673,0.0,1.0
2016-08-11,24.8,24.97,24.67,24.81,1778343,24.8,24.97,24.67,24.81,1778343,0.0,1.0
2016-08-12,24.71,24.84,24.68,24.72,1182023,24.71,24.84,24.68,24.72,1182023,0.0,1.0
2016-08-15,24.75,24.9,24.03,24.71,1982906,24.75,24.9,24.03,24.71,1982906,0.0,1.0
2016-08-16,24.37,24.71,24.35,24.65,2223870,24.37,24.71,24.35,24.65,2223870,0.0,1.0
2016-08-17,24.42,24.5,24.18,24.41,1877037,24.42,24.5,24.18,24.41,1877037,0.0,1.0
2016-08-18,24.76,24.8,24.39,24.39,1323372,24.76,24.8,24.39,24.39,1323372,0.0,1.0
2016-08-19,24.99,24.995,24.18,24.75,1982769,24.99,24.995,24.18,24.75,1982769,0.0,1.0
2016-08-22,24.95,25.04,24.8,24.9,1397000,24.95,25.04,24.8,24.9,1397000,0.0,1.0
2016-08-23,25.24,25.31,24.97,25.08,1361657,25.24,25.31,24.97,25.08,1361657,0.0,1.0
2016-08-24,25.21,25.28,25.09,25.17,2585349,25.21,25.28,25.09,25.17,2585349,0.0,1.0
2016-08-25,25.43,25.465,25.09,25.1,1608173,25.43,25.465,25.09,25.1,1608173,0.0,1.0
2016-08-26,25.57,25.71,25.38,25.48,1749819,25.57,25.71,25.38,25.48,1749819,0.0,1.0
2016-08-29,25.57,25.71,25.37,25.58,2303017,25.57,25.71,25.37,25.58,2303017,0.0,1.0
2016-08-30,25.52,25.64,25.43,25.53,1429891,25.52,25.64,25.43,25.53,1429891,0.0,1.0
2016-08-31,25.44,25.54,25.27,25.49,3213088,25.44,25.54,25.27,25.49,3213088,0.0,1.0
2016-09-01,25.51,25.66,25.4,25.41,1571087,25.51,25.66,25.4,25.41,1571087,0.0,1.0
2016-09-02,25.91,25.95,25.65,25.65,1493889,25.91,25.95,25.65,25.65,1493889,0.0,1.0
2016-09-06,25.84,25.97,25.76,25.9,1483856,25.84,25.97,25.76,25.9,1483856,0.0,1.0
2016-09-07,25.98,26.21,25.58,25.9,1521595,25.98,26.21,25.58,25.9,1521595,0.0,1.0
2016-09-08,25.71,25.96,25.71,25.88,1227518,25.71,25.96,25.71,25.88,1227518,0.0,1.0
2016-09-09,25.04,25.75,25.03,25.55,1736936,25.04,25.75,25.03,25.55,1736936,0.0,1.0
2016-09-12,25.29,25.3,24.84,24.94,1559093,25.29,25.3,24.84,24.94,1559093,0.0,1.0
2016-09-13,24.62,25.18,24.55,25.09,2249844,24.62,25.18,24.55,25.09,2249844,0.0,1.0
2016-09-14,24.39,24.66,24.28,24.66,2523795,24.39,24.66,24.28,24.66,2523795,0.0,1.0
2016-09-15,24.83,24.955,24.33,24.39,2247139,24.83,24.955,24.33,24.39,2247139,0.0,1.0
2016-09-16,24.23,24.9,24.2,24.81,4874403,24.23,24.9,24.2,24.81,4874403,0.0,1.0
2016-09-19,24.4,24.54,24.26,24.35,2272313,24.4,24.54,24.26,24.35,2272313,0.0,1.0
2016-09-20,24.5,24.745,24.49,24.54,1839358,24.5,24.745,24.49,24.54,1839358,0.0,1.0
2016-09-21,24.66,24.735,24.35,24.64,1894145,24.66,24.735,24.35,24.64,1894145,0.0,1.0
2016-09-22,25.08,25.28,24.76,25.28,2126972,25.08,25.28,24.76,25.28,2126972,0.0,1.0
2016-09-23,24.81,25.12,24.81,24.97,1017417,24.81,25.12,24.81,24.97,1017417,0.0,1.0
2016-09-26,24.78,24.87,24.61,24.72,1037558,24.78,24.87,24.61,24.72,1037558,0.0,1.0
2016-09-27,25.15,25.18,24.61,24.78,1409297,25.15,25.18,24.61,24.78,1409297,0.0,1.0
2016-09-28,25.32,25.335,25.02,25.16,998088,25.32,25.335,25.02,25.16,998088,0.0,1.0
2016-09-29,25.22,25.39,25.175,25.29,1387941,25.22,25.39,25.175,25.29,1387941,0.0,1.0
2016-09-30,25.53,25.655,25.2215,25.37,1758558,25.53,25.655,25.2215,25.37,1758558,0.0,1.0
2016-10-03,25.41,25.59,25.345,25.5,1342281,25.41,25.59,25.345,25.5,1342281,0.0,1.0
2016-10-04,25.35,25.55,25.23,25.51,1172986,25.35,25.55,25.23,25.51,1172986,0.0,1.0
2016-10-05,25.47,25.63,25.39,25.42,1894519,25.47,25.63,25.39,25.42,1894519,0.0,1.0
2016-10-06,25.49,25.57,25.28,25.49,1109351,25.49,25.57,25.28,25.49,1109351,0.0,1.0
2016-10-07,25.53,25.6,25.33,25.5,1518905,25.53,25.6,25.33,25.5,1518905,0.0,1.0
2016-10-10,26.25,26.45,25.81,25.94,1908221,26.25,26.45,25.81,25.94,1908221,0.0,1.0
2016-10-11,25.66,26.15,25.54,26.15,1864473,25.66,26.15,25.54,26.15,1864473,0.0,1.0
2016-10-12,25.75,25.87,25.6,25.6,1101994,25.75,25.87,25.6,25.6,1101994,0.0,1.0
2016-10-13,25.92,25.97,25.17,25.67,2341346,25.92,25.97,25.17,25.67,2341346,0.0,1.0
2016-10-14,25.99,26.28,25.9644,26.09,1456628,25.99,26.28,25.9644,26.09,1456628,0.0,1.0
2016-10-17,25.95,26.2,25.89,26.0,1429388,25.95,26.2,25.89,26.0,1429388,0.0,1.0
2016-10-18,26.24,26.38,26.1,26.26,1101529,26.24,26.38,26.1,26.26,1101529,0.0,1.0
2016-10-19,26.14,28.0,26.105,28.0,2169913,26.14,28.0,26.105,28.0,2169913,0.0,1.0
2016-10-20,25.82,26.09,25.73,26.02,1887574,25.82,26.09,25.73,26.02,1887574,0.0,1.0
2016-10-21,25.71,25.93,25.645,25.82,1833708,25.71,25.93,25.645,25.82,1833708,0.0,1.0
2016-10-24,25.74,26.035,25.64,25.92,2832394,25.74,26.035,25.64,25.92,2832394,0.0,1.0
2016-10-25,25.5,26.24,24.99,26.23,5224206,25.5,26.24,24.99,26.23,5224206,0.0,1.0
2016-10-26,25.52,25.72,25.29,25.41,2913703,25.52,25.72,25.29,25.41,2913703,0.0,1.0
2016-10-27,25.36,25.98,25.29,25.69,2034673,25.36,25.98,25.29,25.69,2034673,0.0,1.0
2016-10-28,25.38,25.69,25.32,25.44,1480417,25.38,25.69,25.32,25.44,1480417,0.0,1.0
2016-10-31,25.58,25.66,25.38,25.38,1715896,25.58,25.66,25.38,25.38,1715896,0.0,1.0
2016-11-01,25.16,25.65,24.99,25.55,1877067,25.16,25.65,24.99,25.55,1877067,0.0,1.0
2016-11-02,24.76,25.4,24.71,25.06,2761262,24.76,25.4,24.71,25.06,2761262,0.0,1.0
2016-11-03,24.79,25.07,24.72,24.8,1793469,24.79,25.07,24.72,24.8,1793469,0.0,1.0
2016-11-04,24.93,25.205,24.63,24.78,1427400,24.93,25.205,24.63,24.78,1427400,0.0,1.0
2016-11-07,25.44,25.5,25.21,25.3,1106671,25.44,25.5,25.21,25.3,1106671,0.0,1.0
2016-11-08,25.46,25.73,25.32,25.33,1445173,25.46,25.73,25.32,25.33,1445173,0.0,1.0
2016-11-09,25.06,25.32,24.59,25.07,2330689,25.06,25.32,24.59,25.07,2330689,0.0,1.0
2016-11-10,24.84,25.39,24.4708,25.16,2738500,24.84,25.39,24.4708,25.16,2738500,0.0,1.0
2016-11-11,25.33,25.56,24.74,24.84,2129491,25.33,25.56,24.74,24.84,2129491,0.0,1.0
2016-11-14,25.51,26.95,25.29,26.95,5489896,25.51,26.95,25.29,26.95,5489896,0.0,1.0
2016-11-15,25.44,25.68,25.3,25.51,3296914,25.44,25.68,25.3,25.51,3296914,0.0,1.0
2016-11-16,25.85,25.92,25.18,25.92,1972535,25.85,25.92,25.18,25.92,1972535,0.0,1.0
2016-11-17,26.48,26.53,25.81,25.81,1967312,26.48,26.53,25.81,25.81,1967312,0.0,1.0
2016-11-18,26.4,26.97,26.38,26.97,1491872,26.4,26.97,26.38,26.97,1491872,0.0,1.0
2016-11-21,26.86,26.87,26.45,26.45,2369115,26.86,26.87,26.45,26.45,2369115,0.0,1.0
2016-11-22,26.77,27.035,26.68,26.9,2490543,26.77,27.035,26.68,26.9,2490543,0.0,1.0
2016-11-23,26.49,26.77,26.4,26.65,2525071,26.49,26.77,26.4,26.65,2525071,0.0,1.0
2016-11-25,26.76,26.93,26.5,26.5,706323,26.76,26.93,26.5,26.5,706323,0.0,1.0
2016-11-28,26.52,26.7366,26.47,26.63,1438429,26.52,26.7366,26.47,26.63,1438429,0.0,1.0
2016-11-29,26.59,26.73,26.35,26.45,1335198,26.59,26.73,26.35,26.45,1335198,0.0,1.0
2016-11-30,26.28,26.74,26.22,26.45,2041970,26.28,26.74,26.22,26.45,2041970,0.0,1.0
2016-12-01,25.18,26.19,25.14,26.18,2138643,25.18,26.19,25.14,26.18,2138643,0.0,1.0
2016-12-02,25.32,25.5,24.95,25.14,2003020,25.32,25.5,24.95,25.14,2003020,0.0,1.0
2016-12-05,25.53,25.72,25.34,25.42,1613585,25.53,25.72,25.34,25.42,1613585,0.0,1.0
2016-12-06,25.59,25.78,25.49,25.53,1655332,25.59,25.78,25.49,25.53,1655332,0.0,1.0
2016-12-07,25.96,26.03,25.5,25.53,1796704,25.96,26.03,25.5,25.53,1796704,0.0,1.0
2016-12-08,26.18,26.305,25.93,25.95,1453049,26.18,26.305,25.93,25.95,1453049,0.0,1.0
2016-12-09,25.95,26.35,25.94,26.28,1584555,25.95,26.35,25.94,26.28,1584555,0.0,1.0
2016-12-12,25.85,25.87,25.4,25.66,1740086,25.85,25.87,25.4,25.66,1740086,0.0,1.0
2016-12-13,25.83,26.11,25.79,25.88,1678632,25.83,26.11,25.79,25.88,1678632,0.0,1.0
2016-12-14,25.66,25.96,24.15,24.15,1471441,25.66,25.96,24.15,24.15,1471441,0.0,1.0
2016-12-15,25.53,25.9,25.5,25.63,2315211,25.53,25.9,25.5,25.63,2315211,0.0,1.0
2016-12-16,25.54,25.82,25.48,25.49,5104026,25.54,25.82,25.48,25.49,5104026,0.0,1.0
2016-12-19,25.69,25.88,25.49,25.51,1766142,25.69,25.88,25.49,25.51,1766142,0.0,1.0
2016-12-20,25.92,25.93,25.68,25.72,1264547,25.92,25.93,25.68,25.72,1264547,0.0,1.0
2016-12-21,25.78,25.97,25.755,25.86,985854,25.78,25.97,25.755,25.86,985854,0.0,1.0
2016-12-22,25.52,25.83,25.375,25.76,985775,25.52,25.83,25.375,25.76,985775,0.0,1.0
2016-12-23,25.76,25.78,25.53,25.53,781439,25.76,25.78,25.53,25.53,781439,0.0,1.0
2016-12-27,25.88,26.08,25.76,25.82,812644,25.88,26.08,25.76,25.82,812644,0.0,1.0
2016-12-28,25.39,25.92,25.35,25.88,1180290,25.39,25.92,25.35,25.88,1180290,0.0,1.0
2016-12-29,25.52,25.52,25.24,25.36,734802,25.52,25.52,25.24,25.36,734802,0.0,1.0
2016-12-30,25.22,25.64,25.18,25.53,1064157,25.22,25.64,25.18,25.53,1064157,0.0,1.0
2017-01-03,25.34,25.68,25.24,25.43,1367726,25.34,25.68,25.24,25.43,1367726,0.0,1.0
2017-01-04,25.57,25.74,25.33,25.34,2025164,25.57,25.74,25.33,25.34,2025164,0.0,1.0
2017-01-05,25.66,25.91,25.57,25.61,1196418,25.66,25.91,25.57,25.61,1196418,0.0,1.0
2017-01-06,25.65,25.84,25.54,25.63,1072572,25.65,25.84,25.54,25.63,1072572,0.0,1.0
2017-01-09,25.72,25.86,25.55,25.57,996275,25.72,25.86,25.55,25.57,996275,0.0,1.0
2017-01-10,25.77,26.02,25.71,25.75,976554,25.77,26.02,25.71,25.75,976554,0.0,1.0
2017-01-11,26.11,26.16,25.8,25.81,1017825,26.11,26.16,25.8,25.81,1017825,0.0,1.0
2017-01-12,25.94,26.0,25.55,26.0,878175,25.94,26.0,25.55,26.0,878175,0.0,1.0
2017-01-13,26.07,26.2,25.42,25.7,882206,26.07,26.2,25.42,25.7,882206,0.0,1.0
2017-01-17,25.8,26.04,25.75,25.96,919925,25.8,26.04,25.75,25.96,919925,0.0,1.0
2017-01-18,25.91,26.06,25.69,25.85,962414,25.91,26.06,25.69,25.85,962414,0.0,1.0
2017-01-19,25.97,26.22,25.88,26.0,1077064,25.97,26.22,25.88,26.0,1077064,0.0,1.0
2017-01-20,25.94,26.25,25.9,25.99,973886,25.94,26.25,25.9,25.99,973886,0.0,1.0
2017-01-23,25.67,26.065,25.62,25.83,1474545,25.67,26.065,25.62,25.83,1474545,0.0,1.0
2017-01-24,26.23,26.27,25.67,25.74,2415765,26.23,26.27,25.67,25.74,2415765,0.0,1.0
2017-01-25,26.26,26.47,26.14,26.45,1438117,26.26,26.47,26.14,26.45,1438117,0.0,1.0
2017-01-26,25.96,26.37,25.94,26.31,1185700,25.96,26.37,25.94,26.31,1185700,0.0,1.0
2017-01-27,26.22,26.24,25.97,26.01,934148,26.22,26.24,25.97,26.01,934148,0.0,1.0
2017-01-30,26.12,26.24,25.76,26.18,1460956,26.12,26.24,25.76,26.18,1460956,0.0,1.0
2017-01-31,26.03,26.11,25.71,25.98,3939816,26.03,26.11,25.71,25.98,3939816,0.0,1.0
2017-02-01,25.82,26.14,25.77,26.03,3228666,25.82,26.14,25.77,26.03,3228666,0.0,1.0
2017-02-02,28.93,29.31,26.14,26.49,10785100,28.93,29.31,26.14,26.49,10785100,0.0,1.0
2017-02-03,29.13,29.58,28.87,29.05,5230867,29.13,29.58,28.87,29.05,5230867,0.0,1.0
2017-02-06,29.38,29.59,28.92,28.99,2257041,29.38,29.59,28.92,28.99,2257041,0.0,1.0
2017-02-07,29.38,29.69,29.32,29.35,2730087,29.38,29.69,29.32,29.35,2730087,0.0,1.0
2017-02-08,29.24,29.43,29.01,29.29,2024926,29.24,29.43,29.01,29.29,2024926,0.0,1.0
2017-02-09,29.55,29.63,29.29,29.31,1682264,29.55,29.63,29.29,29.31,1682264,0.0,1.0
2017-02-10,29.53,29.75,29.44,29.7,1562288,29.53,29.75,29.44,29.7,1562288,0.0,1.0
2017-02-13,29.82,29.88,29.5,29.6,1673202,29.82,29.88,29.5,29.6,1673202,0.0,1.0
2017-02-14,29.92,29.94,29.64,29.64,1289694,29.92,29.94,29.64,29.64,1289694,0.0,1.0
2017-02-15,30.1,30.18,29.56,29.56,2377899,30.1,30.18,29.56,29.56,2377899,0.0,1.0
2017-02-16,30.24,30.4125,30.0,30.12,3381692,30.24,30.4125,30.0,30.12,3381692,0.0,1.0
2017-02-17,30.2,30.2,29.69,29.91,3707204,30.2,30.2,29.69,29.91,3707204,0.0,1.0
2017-02-21,30.79,30.82,29.99,30.03,2624538,30.79,30.82,29.99,30.03,2624538,0.0,1.0
2017-02-22,30.86,30.94,30.78,30.85,1901357,30.86,30.94,30.78,30.85,1901357,0.0,1.0
2017-02-23,30.78,30.9899,30.4,30.94,2416104,30.78,30.9899,30.4,30.94,2416104,0.0,1.0
2017-02-24,31.29,31.29,30.58,30.6,1935748,31.29,31.29,30.58,30.6,1935748,0.0,1.0
2017-02-27,31.54,31.54,31.18,31.28,2249356,31.54,31.54,31.18,31.28,2249356,0.0,1.0
2017-02-28,30.9,31.54,30.89,31.54,2523822,30.9,31.54,30.89,31.54,2523822,0.0,1.0
2017-03-01,31.31,31.35,30.61,31.22,2651615,31.31,31.35,30.61,31.22,2651615,0.0,1.0
2017-03-02,31.09,31.36,31.0,31.19,1421735,31.09,31.36,31.0,31.19,1421735,0.0,1.0
2017-03-03,31.1,31.16,30.905,31.03,1666134,31.1,31.16,30.905,31.03,1666134,0.0,1.0
2017-03-06,31.01,31.1,30.84,30.96,1161906,31.01,31.1,30.84,30.96,1161906,0.0,1.0
2017-03-07,31.24,31.29,31.0,31.1,2304956,31.24,31.29,31.0,31.1,2304956,0.0,1.0
2017-03-08,31.33,31.35,31.22,31.22,1940920,31.33,31.35,31.22,31.22,1940920,0.0,1.0
2017-03-09,31.23,31.3,31.01,31.26,1406853,31.23,31.3,31.01,31.26,1406853,0.0,1.0
2017-03-10,31.4,31.44,31.26,31.37,1606725,31.4,31.44,31.26,31.37,1606725,0.0,1.0
2017-03-13,31.67,31.7,31.27,31.36,1796747,31.67,31.7,31.27,31.36,1796747,0.0,1.0
2017-03-14,31.6,31.64,31.435,31.55,851622,31.6,31.64,31.435,31.55,851622,0.0,1.0
2017-03-15,31.58,31.73,31.265,31.73,2968828,31.58,31.73,31.265,31.73,2968828,0.0,1.0
2017-03-16,31.63,31.91,31.425,31.59,1269062,31.63,31.91,31.425,31.59,1269062,0.0,1.0
2017-03-17,31.86,31.995,31.65,31.73,3364730,31.86,31.995,31.65,31.73,3364730,0.0,1.0
2017-03-20,31.93,32.06,31.7,31.93,1383653,31.93,32.06,31.7,31.93,1383653,0.0,1.0
2017-03-21,31.51,32.19,31.44,32.09,1689241,31.51,32.19,31.44,32.09,1689241,0.0,1.0
2017-03-22,31.78,31.88,30.35,30.35,1116473,31.78,31.88,30.35,30.35,1116473,0.0,1.0
2017-03-23,31.73,31.96,31.63,31.8,988075,31.73,31.96,31.63,31.8,988075,0.0,1.0
2017-03-24,31.61,32.02,31.53,31.78,1298868,31.61,32.02,31.53,31.78,1298868,0.0,1.0
2017-03-27,31.68,31.765,31.06,31.36,2097196,31.68,31.765,31.06,31.36,2097196,0.0,1.0
2017-03-28,31.38,31.8,31.37,31.71,2091409,31.38,31.8,31.37,31.71,2091409,0.0,1.0
2017-03-29,31.52,31.545,31.28,31.37,2378036,31.52,31.545,31.28,31.37,2378036,0.0,1.0
2017-03-30,31.35,31.64,31.32,31.54,2284558,31.35,31.64,31.32,31.54,2284558,0.0,1.0
2017-03-31,31.4,31.48,31.27,31.39,4610647,31.4,31.48,31.27,31.39,4610647,0.0,1.0
2017-04-03,31.15,31.46,31.015,31.4,3303380,31.15,31.46,31.015,31.4,3303380,0.0,1.0
2017-04-04,31.1,31.36,31.02,31.14,2471189,31.1,31.36,31.02,31.14,2471189,0.0,1.0
2017-04-05,30.85,31.39,30.81,31.14,2919947,30.85,31.39,30.81,31.14,2919947,0.0,1.0
2017-04-06,31.17,31.245,30.86,30.98,2422321,31.17,31.245,30.86,30.98,2422321,0.0,1.0
2017-04-07,31.18,31.22,30.92,31.07,2474890,31.18,31.22,30.92,31.07,2474890,0.0,1.0
2017-04-10,31.35,31.435,31.0,31.21,1289812,31.35,31.435,31.0,31.21,1289812,0.0,1.0
2017-04-11,31.48,31.48,31.15,31.33,2347008,31.48,31.48,31.15,31.33,2347008,0.0,1.0
2017-04-12,31.27,31.56,30.92,31.43,1931669,31.27,31.56,30.92,31.43,1931669,0.0,1.0
2017-04-13,31.11,31.4,31.04,31.22,1218709,31.11,31.4,31.04,31.22,1218709,0.0,1.0
2017-04-17,31.38,31.38,31.12,31.12,2059021,31.38,31.38,31.12,31.12,2059021,0.0,1.0
2017-04-18,32.16,32.16,31.2,31.31,3231500,32.16,32.16,31.2,31.31,3231500,0.0,1.0
2017-04-19,32.45,32.55,32.15,32.2,2556750,32.45,32.55,32.15,32.2,2556750,0.0,1.0
2017-04-20,32.77,32.845,32.31,32.59,3382436,32.77,32.845,32.31,32.59,3382436,0.0,1.0
2017-04-21,32.88,32.94,32.54,32.65,3103861,32.88,32.94,32.54,32.65,3103861,0.0,1.0
2017-04-24,33.48,33.61,32.98,33.07,3892015,33.48,33.61,32.98,33.07,3892015,0.0,1.0
2017-04-25,31.93,32.28,31.22,31.8,5475300,31.93,32.28,31.22,31.8,5475300,0.0,1.0
2017-04-26,31.75,32.0,31.6,31.99,3303799,31.75,32.0,31.6,31.99,3303799,0.0,1.0
2017-04-27,32.04,32.195,31.83,31.83,1808701,32.04,32.195,31.83,31.83,1808701,0.0,1.0
2017-04-28,32.57,32.6,31.9301,32.05,3025527,32.57,32.6,31.9301,32.05,3025527,0.0,1.0
2017-05-01,32.71,32.94,32.575,32.73,2216110,32.71,32.94,32.575,32.73,2216110,0.0,1.0
2017-05-02,32.79,32.86,32.593,32.72,1988174,32.79,32.86,32.593,32.72,1988174,0.0,1.0
2017-05-03,32.76,32.77,32.525,32.71,1622215,32.76,32.77,32.525,32.71,1622215,0.0,1.0
2017-05-04,32.76,32.92,32.63,32.74,1214377,32.76,32.92,32.63,32.74,1214377,0.0,1.0
2017-05-05,33.04,33.06,32.78,32.86,1171558,33.04,33.06,32.78,32.86,1171558,0.0,1.0
2017-05-08,32.83,33.02,32.775,33.0,1460758,32.83,33.02,32.775,33.0,1460758,0.0,1.0
2017-05-09,33.0,33.14,32.87,32.93,1402625,33.0,33.14,32.87,32.93,1402625,0.0,1.0
2017-05-10,32.93,33.0858,32.86,33.03,1216005,32.93,33.0858,32.86,33.03,1216005,0.0,1.0
2017-05-11,32.99,32.99,32.68,32.86,1631398,32.99,32.99,32.68,32.86,1631398,0.0,1.0
2017-05-12,32.89,33.1,32.74,33.02,916760,32.89,33.1,32.74,33.02,916760,0.0,1.0
2017-05-15,33.15,33.19,32.93,33.06,1405859,33.15,33.19,32.93,33.06,1405859,0.0,1.0
2017-05-16,33.24,33.31,33.03,33.25,1674597,33.24,33.31,33.03,33.25,1674597,0.0,1.0
2017-05-17,32.39,33.05,32.39,32.92,1555494,32.39,33.05,32.39,32.92,1555494,0.0,1.0
2017-05-18,32.32,32.7,32.07,32.28,2741771,32.32,32.7,32.07,32.28,2741771,0.0,1.0
2017-05-19,32.78,32.875,32.38,32.61,2155424,32.78,32.875,32.38,32.61,2155424,0.0,1.0
2017-05-22,33.53,33.56,32.765,32.89,2465730,33.53,33.56,32.765,32.89,2465730,0.0,1.0
2017-05-23,34.02,34.115,33.31,33.57,3026051,34.02,34.115,33.31,33.57,3026051,0.0,1.0
2017-05-24,34.27,34.31,33.8,34.06,2716502,34.27,34.31,33.8,34.06,2716502,0.0,1.0
2017-05-25,34.76,34.87,34.3,34.32,2104930,34.76,34.87,34.3,34.32,2104930,0.0,1.0
2017-05-26,34.93,35.29,34.57,34.7,2225636,34.93,35.29,34.57,34.7,2225636,0.0,1.0
2017-05-30,34.93,35.115,34.71,34.87,1547254,34.93,35.115,34.71,34.87,1547254,0.0,1.0
2017-05-31,35.14,35.4,34.83,34.99,4453529,35.14,35.4,34.83,34.99,4453529,0.0,1.0
2017-06-01,34.98,35.43,34.705,35.15,2143955,34.98,35.43,34.705,35.15,2143955,0.0,1.0
2017-06-02,35.27,35.43,35.03,35.03,1718056,35.27,35.43,35.03,35.03,1718056,0.0,1.0
2017-06-05,35.52,35.65,35.31,35.31,1192074,35.52,35.65,35.31,35.31,1192074,0.0,1.0
2017-06-06,35.41,35.6,35.28,35.4,1350637,35.41,35.6,35.28,35.4,1350637,0.0,1.0
2017-06-07,35.35,35.61,35.2,35.48,1546257,35.35,35.61,35.2,35.48,1546257,0.0,1.0
2017-06-08,35.44,35.54,35.2,35.41,1068501,35.44,35.54,35.2,35.41,1068501,0.0,1.0
2017-06-09,34.72,35.69,34.19,35.53,1373043,34.72,35.69,34.19,35.53,1373043,0.0,1.0
2017-06-12,34.23,34.52,33.56,34.47,3361303,34.23,34.52,33.56,34.47,3361303,0.0,1.0
2017-06-13,34.4,34.745,34.35,34.46,2116096,34.4,34.745,34.35,34.46,2116096,0.0,1.0
2017-06-14,34.34,34.69,33.96,34.55,1247062,34.34,34.69,33.96,34.55,1247062,0.0,1.0
2017-06-15,34.15,34.49,33.65,33.97,1163761,34.15,34.49,33.65,33.97,1163761,0.0,1.0
2017-06-16,34.18,34.37,33.9,34.08,2178822,34.18,34.37,33.9,34.08,2178822,0.0,1.0
2017-06-19,34.26,34.49,34.04,34.31,2754314,34.26,34.49,34.04,34.31,2754314,0.0,1.0
2017-06-20,34.09,34.655,34.005,34.25,1449649,34.09,34.655,34.005,34.25,1449649,0.0,1.0
2017-06-21,34.27,34.44,33.96,34.22,1904217,34.27,34.44,33.96,34.22,1904217,0.0,1.0
2017-06-22,34.28,34.41,34.02,34.36,1031004,34.28,34.41,34.02,34.36,1031004,0.0,1.0
2017-06-23,34.26,34.465,34.21,34.28,1633290,34.26,34.465,34.21,34.28,1633290,0.0,1.0
2017-06-26,34.3,34.52,34.17,34.36,966819,34.3,34.52,34.17,34.36,966819,0.0,1.0
2017-06-27,33.69,34.225,33.635,34.21,1064130,33.69,34.225,33.635,34.21,1064130,0.0,1.0
2017-06-28,34.09,34.22,33.58,33.92,1133734,34.09,34.22,33.58,33.92,1133734,0.0,1.0
2017-06-29,33.44,34.08,33.03,33.95,1315786,33.44,34.08,33.03,33.95,1315786,0.0,1.0
2017-06-30,33.49,33.765,33.35,33.55,1206808,33.49,33.765,33.35,33.55,1206808,0.0,1.0
2017-07-03,33.07,33.61,32.96,33.58,677748,33.07,33.61,32.96,33.58,677748,0.0,1.0
2017-07-05,33.27,33.35,32.97,33.12,1707643,33.27,33.35,32.97,33.12,1707643,0.0,1.0
2017-07-06,33.28,33.39,32.85,33.13,2016627,33.28,33.39,32.85,33.13,2016627,0.0,1.0
2017-07-07,33.67,33.855,33.13,33.35,1588579,33.67,33.855,33.13,33.35,1588579,0.0,1.0
2017-07-10,33.9,34.05,33.54,33.69,909788,33.9,34.05,33.54,33.69,909788,0.0,1.0
2017-07-11,34.15,34.23,33.815,33.86,1008726,34.15,34.23,33.815,33.86,1008726,0.0,1.0
2017-07-12,34.73,34.785,34.19,34.37,1204074,34.73,34.785,34.19,34.37,1204074,0.0,1.0
2017-07-13,34.45,34.8,34.34,34.8,1008627,34.45,34.8,34.34,34.8,1008627,0.0,1.0
2017-07-14,34.73,34.84,34.39,34.52,951851,34.73,34.84,34.39,34.52,951851,0.0,1.0
2017-07-17,34.71,34.79,34.54,34.63,914056,34.71,34.79,34.54,34.63,914056,0.0,1.0
2017-07-18,34.81,34.84,34.5093,34.69,1075137,34.81,34.84,34.5093,34.69,1075137,0.0,1.0
2017-07-19,35.32,35.395,34.83,34.89,1592762,35.32,35.395,34.83,34.89,1592762,0.0,1.0
2017-07-20,35.09,35.31,34.75,35.31,1516298,35.09,35.31,34.75,35.31,1516298,0.0,1.0
2017-07-21,34.98,35.1,34.82,34.92,1532270,34.98,35.1,34.82,34.92,1532270,0.0,1.0
2017-07-24,35.07,35.1,34.76,34.98,3536184,35.07,35.1,34.76,34.98,3536184,0.0,1.0
2017-07-25,36.64,36.84,35.2606,35.5,5568907,36.64,36.84,35.2606,35.5,5568907,0.0,1.0
2017-07-26,37.18,37.5,36.7,36.76,3776526,37.18,37.5,36.7,36.76,3776526,0.0,1.0
2017-07-27,36.98,37.51,36.45,37.36,2374534,36.98,37.51,36.45,37.36,2374534,0.0,1.0
2017-07-28,37.01,37.27,36.77,36.78,1164899,37.01,37.27,36.77,36.78,1164899,0.0,1.0
2017-07-31,36.9,37.29,36.7,37.03,1720803,36.9,37.29,36.7,37.03,1720803,0.0,1.0
2017-08-01,36.72,37.09,36.68,36.96,1804614,36.72,37.09,36.68,36.96,1804614,0.0,1.0
2017-08-02,36.05,36.88,35.95,36.84,2820243,36.05,36.88,35.95,36.84,2820243,0.0,1.0
2017-08-03,36.21,36.28,35.955,36.18,2713141,36.21,36.28,35.955,36.18,2713141,0.0,1.0
2017-08-04,36.2,36.36,35.91,36.19,1705705,36.2,36.36,35.91,36.19,1705705,0.0,1.0
2017-08-07,36.63,36.7788,36.22,36.22,1421364,36.63,36.7788,36.22,36.22,1421364,0.0,1.0
2017-08-08,36.8,36.945,36.52,36.61,2017154,36.8,36.945,36.52,36.61,2017154,0.0,1.0
2017-08-09,36.56,36.655,36.4,36.58,1507511,36.56,36.655,36.4,36.58,1507511,0.0,1.0
2017-08-10,36.19,36.56,36.07,36.43,1600222,36.19,36.56,36.07,36.43,1600222,0.0,1.0
2017-08-11,36.34,36.67,36.17,36.29,1373597,36.34,36.67,36.17,36.29,1373597,0.0,1.0
2017-08-14,37.01,37.06,36.45,36.53,1505335,37.01,37.06,36.45,36.53,1505335,0.0,1.0
2017-08-15,37.22,37.28,36.96,37.02,1398568,37.22,37.28,36.96,37.02,1398568,0.0,1.0
2017-08-16,37.56,37.7,37.0152,37.15,1139141,37.56,37.7,37.0152,37.15,1139141,0.0,1.0
2017-08-17,36.84,37.6,36.81,37.44,1289414,36.84,37.6,36.81,37.44,1289414,0.0,1.0
2017-08-18,36.95,37.14,36.69,36.92,953244,36.95,37.14,36.69,36.92,953244,0.0,1.0
2017-08-21,36.99,37.0,36.69,36.88,856240,36.99,37.0,36.69,36.88,856240,0.0,1.0
2017-08-22,37.45,37.46,36.99,37.07,1599898,37.45,37.46,36.99,37.07,1599898,0.0,1.0
2017-08-23,37.34,37.56,37.22,37.24,1216027,37.34,37.56,37.22,37.24,1216027,0.0,1.0
2017-08-24,37.18,37.48,37.01,37.44,1333174,37.18,37.48,37.01,37.44,1333174,0.0,1.0
2017-08-25,37.4,37.7,37.11,37.32,1497707,37.4,37.7,37.11,37.32,1497707,0.0,1.0
2017-08-28,37.77,37.86,37.4,37.48,1459265,37.77,37.86,37.4,37.48,1459265,0.0,1.0
2017-08-29,37.91,37.95,37.45,37.57,1502570,37.91,37.95,37.45,37.57,1502570,0.0,1.0
2017-08-30,38.36,38.44,37.8524,37.9,1169949,38.36,38.44,37.8524,37.9,1169949,0.0,1.0
2017-08-31,39.29,39.3,38.46,38.49,2428369,39.29,39.3,38.46,38.49,2428369,0.0,1.0
2017-09-01,38.69,39.49,38.68,39.3,1465589,38.69,39.49,38.68,39.3,1465589,0.0,1.0
2017-09-05,38.24,38.78,37.84,38.51,2617761,38.24,38.78,37.84,38.51,2617761,0.0,1.0
2017-09-06,38.27,38.495,38.09,38.37,2008873,38.27,38.495,38.09,38.37,2008873,0.0,1.0
2017-09-07,38.43,38.74,38.32,38.36,919234,38.43,38.74,38.32,38.36,919234,0.0,1.0
2017-09-08,38.24,38.51,38.225,38.43,1013315,38.24,38.51,38.225,38.43,1013315,0.0,1.0
2017-09-11,37.61,38.13,37.47,38.13,6583309,37.61,38.13,37.47,38.13,6583309,0.0,1.0
2017-09-12,37.55,37.84,36.83,37.74,4199945,37.55,37.84,36.83,37.74,4199945,0.0,1.0
2017-09-13,37.45,37.66,37.14,37.56,4978826,37.45,37.66,37.14,37.56,4978826,0.0,1.0
2017-09-14,38.02,38.37,37.17,37.24,5927095,38.02,38.37,37.17,37.24,5927095,0.0,1.0
2017-09-15,38.27,38.5,37.76,38.0,28682770,38.27,38.5,37.76,38.0,28682770,0.0,1.0
2017-09-18,38.78,38.86,38.34,38.5,3801974,38.78,38.86,38.34,38.5,3801974,0.0,1.0
2017-09-19,38.82,38.98,38.57,38.8,4065217,38.82,38.98,38.57,38.8,4065217,0.0,1.0
2017-09-20,38.36,38.81,38.1,38.71,3701537,38.36,38.81,38.1,38.71,3701537,0.0,1.0
2017-09-21,38.43,38.51,38.2,38.49,2165774,38.43,38.51,38.2,38.49,2165774,0.0,1.0
2017-09-22,38.88,38.92,38.33,38.39,1794413,38.88,38.92,38.33,38.39,1794413,0.0,1.0
2017-09-25,38.42,38.87,38.22,38.85,1972410,38.42,38.87,38.22,38.85,1972410,0.0,1.0
2017-09-26,38.33,38.79,38.32,38.68,2060588,38.33,38.79,38.32,38.68,2060588,0.0,1.0
2017-09-27,38.92,38.97,38.5,38.5,2630016,38.92,38.97,38.5,38.5,2630016,0.0,1.0
2017-09-28,39.0,39.14,38.765,38.93,1424190,39.0,39.14,38.765,38.93,1424190,0.0,1.0
2017-09-29,39.47,39.47,38.98,39.08,3285596,39.47,39.47,38.98,39.08,3285596,0.0,1.0
2017-10-02,39.7,40.06,39.6,39.79,2110196,39.7,40.06,39.6,39.79,2110196,0.0,1.0
2017-10-03,40.06,40.155,39.7,39.81,1600207,40.06,40.155,39.7,39.81,1600207,0.0,1.0
2017-10-04,40.25,40.33,39.93,39.93,1584483,40.25,40.33,39.93,39.93,1584483,0.0,1.0
2017-10-05,40.39,40.44,40.16,40.34,1120274,40.39,40.44,40.16,40.34,1120274,0.0,1.0
2017-10-06,40.68,40.73,40.14,40.42,1738901,40.68,40.73,40.14,40.42,1738901,0.0,1.0
2017-10-09,41.01,41.08,40.68,40.68,1481045,41.01,41.08,40.68,40.68,1481045,0.0,1.0
2017-10-10,41.01,41.135,40.67,41.05,1657654,41.01,41.135,40.67,41.05,1657654,0.0,1.0
2017-10-11,41.39,41.47,41.06,41.14,2495113,41.39,41.47,41.06,41.14,2495113,0.0,1.0
2017-10-12,41.82,42.2,41.32,41.39,2275785,41.82,42.2,41.32,41.39,2275785,0.0,1.0
2017-10-13,42.0,42.19,41.89,42.0,2085111,42.0,42.19,41.89,42.0,2085111,0.0,1.0
2017-10-16,41.97,42.565,41.87,42.09,2513365,41.97,42.565,41.87,42.09,2513365,0.0,1.0
2017-10-17,41.81,42.0,41.64,42.0,1864791,41.81,42.0,41.64,42.0,1864791,0.0,1.0
2017-10-18,41.79,42.05,41.53,41.8,2769986,41.79,42.05,41.53,41.8,2769986,0.0,1.0
2017-10-19,41.81,41.87,41.32,41.66,1172089,41.81,41.87,41.32,41.66,1172089,0.0,1.0
2017-10-20,42.28,42.45,41.83,41.99,1761229,42.28,42.45,41.83,41.99,1761229,0.0,1.0
2017-10-23,42.15,42.56,42.09,42.47,1293534,42.15,42.56,42.09,42.47,1293534,0.0,1.0
2017-10-24,42.31,42.33,41.93,42.16,2184418,42.31,42.33,41.93,42.16,2184418,0.0,1.0
2017-10-25,42.22,42.42,41.85,42.23,2524087,42.22,42.42,41.85,42.23,2524087,0.0,1.0
2017-10-26,42.72,42.88,42.26,42.37,1839971,42.72,42.88,42.26,42.37,1839971,0.0,1.0
2017-10-27,43.08,43.23,41.35,41.85,2071534,43.08,43.23,41.35,41.85,2071534,0.0,1.0
2017-10-30,42.9,43.21,42.63,43.11,1311616,42.9,43.21,42.63,43.11,1311616,0.0,1.0
2017-10-31,43.16,43.19,42.71,42.91,2021117,43.16,43.19,42.71,42.91,2021117,0.0,1.0
2017-11-01,43.01,43.62,42.96,43.47,2116296,43.01,43.62,42.96,43.47,2116296,0.0,1.0
2017-11-02,43.79,43.84,43.075,43.38,1873932,43.79,43.84,43.075,43.38,1873932,0.0,1.0
2017-11-03,43.9,43.92,43.61,43.82,1307087,43.9,43.92,43.61,43.82,1307087,0.0,1.0
2017-11-06,44.29,44.34,43.69,44.0,1727870,44.29,44.34,43.69,44.0,1727870,0.0,1.0
2017-11-07,44.3,44.665,44.04,44.4,1604173,44.3,44.665,44.04,44.4,1604173,0.0,1.0
2017-11-08,44.07,44.39,43.98,44.25,1952380,44.07,44.39,43.98,44.25,1952380,0.0,1.0
2017-11-09,43.55,44.19,43.2,43.9,2652411,43.55,44.19,43.2,43.9,2652411,0.0,1.0
2017-11-10,44.04,44.16,43.41,43.51,2358134,44.04,44.16,43.41,43.51,2358134,0.0,1.0
2017-11-13,44.67,44.69,43.83,43.83,1581654,44.67,44.69,43.83,43.83,1581654,0.0,1.0
2017-11-14,44.77,44.83,44.36,44.52,2214015,44.77,44.83,44.36,44.52,2214015,0.0,1.0
2017-11-15,44.32,44.67,44.01,44.52,1626925,44.32,44.67,44.01,44.52,1626925,0.0,1.0
2017-11-16,44.86,45.39,44.42,44.57,2961067,44.86,45.39,44.42,44.57,2961067,0.0,1.0
2017-11-17,44.58,45.1,44.41,44.87,1630168,44.58,45.1,44.41,44.87,1630168,0.0,1.0
2017-11-20,44.85,45.16,44.56,44.58,1993373,44.85,45.16,44.56,44.58,1993373,0.0,1.0
2017-11-21,45.33,45.48,44.915,45.04,1015779,45.33,45.48,44.915,45.04,1015779,0.0,1.0
2017-11-22,45.0,45.4876,44.96,45.41,812186,45.0,45.4876,44.96,45.41,812186,0.0,1.0
2017-11-24,45.6,45.64,45.06,45.14,474324,45.6,45.64,45.06,45.14,474324,0.0,1.0
2017-11-27,45.14,45.51,44.99,45.51,2026313,45.14,45.51,44.99,45.51,2026313,0.0,1.0
2017-11-28,45.19,45.41,45.01,45.28,1337271,45.19,45.41,45.01,45.28,1337271,0.0,1.0
2017-11-29,43.16,45.15,43.14,45.04,2801604,43.16,45.15,43.14,45.04,2801604,0.0,1.0
2017-11-30,43.91,44.03,43.41,43.56,3407682,43.91,44.03,43.41,43.56,3407682,0.0,1.0
2017-12-01,43.72,44.08,42.79,43.66,1696469,43.72,44.08,42.79,43.66,1696469,0.0,1.0
2017-12-04,42.42,43.95,42.4,43.95,1879704,42.42,43.95,42.4,43.95,1879704,0.0,1.0
2017-12-05,42.67,43.45,42.23,42.41,2266118,42.67,43.45,42.23,42.41,2266118,0.0,1.0
2017-12-06,42.9,43.01,42.38,42.46,2064980,42.9,43.01,42.38,42.46,2064980,0.0,1.0
2017-12-07,43.55,43.58,42.96,42.96,1795789,43.55,43.58,42.96,42.96,1795789,0.0,1.0
2017-12-08,43.56,43.96,43.43,43.8,1556643,43.56,43.96,43.43,43.8,1556643,0.0,1.0
2017-12-11,43.5,43.88,43.38,43.69,1262983,43.5,43.88,43.38,43.69,1262983,0.0,1.0
2017-12-12,43.29,43.64,43.11,43.43,1825400,43.29,43.64,43.11,43.43,1825400,0.0,1.0
2017-12-13,43.06,43.54,43.02,43.31,3429095,43.06,43.54,43.02,43.31,3429095,0.0,1.0
2017-12-14,43.19,43.59,43.04,43.14,3535896,43.19,43.59,43.04,43.14,3535896,0.0,1.0
2017-12-15,43.68,43.85,42.99,43.31,12671377,43.68,43.85,42.99,43.31,12671377,0.0,1.0
2017-12-18,43.56,44.46,43.35,44.17,3150490,43.56,44.46,43.35,44.17,3150490,0.0,1.0
2017-12-19,43.76,44.1,43.42,43.47,3294645,43.76,44.1,43.42,43.47,3294645,0.0,1.0
2017-12-20,43.21,43.94,43.11,43.94,1411733,43.21,43.94,43.11,43.94,1411733,0.0,1.0
2017-12-21,42.48,43.39,42.4,43.25,1502933,42.48,43.39,42.4,43.25,1502933,0.0,1.0
2017-12-22,42.26,42.39,41.95,42.39,1203725,42.26,42.39,41.95,42.39,1203725,0.0,1.0
2017-12-26,41.97,42.26,41.74,41.99,977050,41.97,42.26,41.74,41.99,977050,0.0,1.0
2017-12-27,42.25,42.37,41.9,42.1,1027589,42.25,42.37,41.9,42.1,1027589,0.0,1.0
2017-12-28,42.29,42.41,42.04,42.37,1302357,42.29,42.41,42.04,42.37,1302357,0.0,1.0
2017-12-29,41.82,42.49,41.81,42.31,1615028,41.82,42.49,41.81,42.31,1615028,0.0,1.0
2018-01-02,42.05,42.21,41.71,42.0,1911145,42.05,42.21,41.71,42.0,1911145,0.0,1.0
2018-01-03,42.93,42.95,42.05,42.16,2128022,42.93,42.95,42.05,42.16,2128022,0.0,1.0
2018-01-04,43.58,43.93,43.08,43.19,3115664,43.58,43.93,43.08,43.19,3115664,0.0,1.0
2018-01-05,43.99,44.2,43.67,43.78,1628381,43.99,44.2,43.67,43.78,1628381,0.0,1.0
2018-01-08,44.92,45.05,43.92,43.95,1811264,44.92,45.05,43.92,43.95,1811264,0.0,1.0
2018-01-09,45.07,45.27,44.62,45.0,1515496,45.07,45.27,44.62,45.0,1515496,0.0,1.0
2018-01-10,44.84,45.17,44.57,44.89,1066683,44.84,45.17,44.57,44.89,1066683,0.0,1.0
2018-01-11,44.87,45.14,44.77,44.9,1168560,44.87,45.14,44.77,44.9,1168560,0.0,1.0
2018-01-12,45.07,45.16,44.64,44.98,1201124,45.07,45.16,44.64,44.98,1201124,0.0,1.0
2018-01-16,44.28,45.41,44.2,45.22,2198367,44.28,45.41,44.2,45.22,2198367,0.0,1.0
2018-01-17,44.86,45.06,44.51,44.66,2131986,44.86,45.06,44.51,44.66,2131986,0.0,1.0
2018-01-18,44.94,45.08,44.72,44.91,1586519,44.94,45.08,44.72,44.91,1586519,0.0,1.0
2018-01-19,45.6,45.74,44.84,45.0,2108273,45.6,45.74,44.84,45.0,2108273,0.0,1.0
2018-01-22,45.69,45.86,45.25,45.52,1435524,45.69,45.86,45.25,45.52,1435524,0.0,1.0
2018-01-23,45.75,45.94,45.5,45.6,1473872,45.75,45.94,45.5,45.6,1473872,0.0,1.0
2018-01-24,45.38,46.0,45.36,45.89,1500683,45.38,46.0,45.36,45.89,1500683,0.0,1.0
2018-01-25,44.86,45.95,44.77,45.58,1521410,44.86,45.95,44.77,45.58,1521410,0.0,1.0
2018-01-26,45.8,45.81,44.67,45.17,1456607,45.8,45.81,44.67,45.17,1456607,0.0,1.0
2018-01-29,44.56,45.75,44.48,45.56,1931968,44.56,45.75,44.48,45.56,1931968,0.0,1.0
2018-01-30,43.98,44.71,43.82,44.36,2106804,43.98,44.71,43.82,44.36,2106804,0.0,1.0
2018-01-31,44.86,45.03,43.92,44.06,3479071,44.86,45.03,43.92,44.06,3479071,0.0,1.0
2018-02-01,42.23,45.25,41.9,44.4,7197710,42.23,45.25,41.9,44.4,7197710,0.0,1.0
2018-02-02,41.1,42.15,41.08,42.04,3641304,41.1,42.15,41.08,42.04,3641304,0.0,1.0
2018-02-05,39.29,41.41,39.27,40.93,2777177,39.29,41.41,39.27,40.93,2777177,0.0,1.0
2018-02-06,39.58,39.66,37.78,38.73,3801636,39.58,39.66,37.78,38.73,3801636,0.0,1.0
2018-02-07,38.57,39.72,37.61,37.91,2701545,38.57,39.72,37.61,37.91,2701545,0.0,1.0
2018-02-08,36.82,38.5,36.79,38.48,2997886,36.82,38.5,36.79,38.48,2997886,0.0,1.0
2018-02-09,37.68,38.02,36.23,37.33,2942433,37.68,38.02,36.23,37.33,2942433,0.0,1.0
2018-02-12,38.6,38.84,37.93,37.95,2402498,38.6,38.84,37.93,37.95,2402498,0.0,1.0
2018-02-13,37.9,39.13,37.54,39.13,2304832,37.9,39.13,37.54,39.13,2304832,0.0,1.0
2018-02-14,38.63,38.72,37.42,37.55,2681650,38.63,38.72,37.42,37.55,2681650,0.0,1.0
2018-02-15,39.07,39.21,38.3,38.78,2460301,39.07,39.21,38.3,38.78,2460301,0.0,1.0
2018-02-16,39.16,39.46,38.81,39.11,1780186,39.16,39.46,38.81,39.11,1780186,0.0,1.0
2018-02-20,40.17,40.31,38.9,38.91,3094448,40.17,40.31,38.9,38.91,3094448,0.0,1.0
2018-02-21,39.26,40.34,39.26,40.18,2144707,39.26,40.34,39.26,40.18,2144707,0.0,1.0
2018-02-22,38.8,39.75,38.61,39.42,2609489,38.8,39.75,38.61,39.42,2609489,0.0,1.0
2018-02-23,39.74,39.76,39.04,39.04,1533685,39.74,39.76,39.04,39.04,1533685,0.0,1.0
2018-02-26,39.89,40.11,39.65,39.83,1653578,39.89,40.11,39.65,39.83,1653578,0.0,1.0
2018-02-27,39.39,40.1,39.39,40.01,1641147,39.39,40.1,39.39,40.01,1641147,0.0,1.0
2018-02-28,38.77,39.94,38.76,39.64,2604510,38.77,39.94,38.76,39.64,2604510,0.0,1.0
2018-03-01,38.23,39.02,37.91,38.84,3311587,38.23,39.02,37.91,38.84,3311587,0.0,1.0
2018-03-02,39.29,39.37,37.8,37.89,2336970,39.29,39.37,37.8,37.89,2336970,0.0,1.0
2018-03-05,39.5,39.82,38.73,38.95,2222596,39.5,39.82,38.73,38.95,2222596,0.0,1.0
2018-03-06,38.98,39.57,38.86,39.51,2507614,38.98,39.57,38.86,39.51,2507614,0.0,1.0
2018-03-07,39.37,39.63,38.74,38.8,1940945,39.37,39.63,38.74,38.8,1940945,0.0,1.0
2018-03-08,39.3,39.81,39.06,39.38,3404621,39.3,39.81,39.06,39.38,3404621,0.0,1.0
2018-03-09,39.68,39.8,38.76,39.65,2503583,39.68,39.8,38.76,39.65,2503583,0.0,1.0
2018-03-12,39.7,40.05,39.61,39.83,3465065,39.7,40.05,39.61,39.83,3465065,0.0,1.0
2018-03-13,39.17,40.3,39.03,39.96,2272472,39.17,40.3,39.03,39.96,2272472,0.0,1.0
2018-03-14,38.83,39.54,38.67,39.25,2011477,38.83,39.54,38.67,39.25,2011477,0.0,1.0
2018-03-15,39.08,39.39,38.75,38.75,2001055,39.08,39.39,38.75,38.75,2001055,0.0,1.0
2018-03-16,38.59,39.33,38.41,39.21,6161594,38.59,39.33,38.41,39.21,6161594,0.0,1.0
2018-03-19,38.23,38.79,37.75,38.3,3093444,38.23,38.79,37.75,38.3,3093444,0.0,1.0
2018-03-20,37.96,38.5,37.74,38.23,2946839,37.96,38.5,37.74,38.23,2946839,0.0,1.0
2018-03-21,38.35,38.75,37.7,37.96,2992866,38.35,38.75,37.7,37.96,2992866,0.0,1.0
2018-03-22,37.39,38.28,37.38,37.86,2092722,37.39,38.28,37.38,37.86,2092722,0.0,1.0
2018-03-23,36.38,37.5,36.38,37.29,2283131,36.38,37.5,36.38,37.29,2283131,0.0,1.0
2018-03-26,37.46,38.0,36.56,36.97,2560056,37.46,38.0,36.56,36.97,2560056,0.0,1.0
2018-03-27,36.4,37.66,36.22,37.6,2009573,36.4,37.66,36.22,37.6,2009573,0.0,1.0
2018-03-28,36.14,36.84,36.02,36.51,2183691,36.14,36.84,36.02,36.51,2183691,0.0,1.0
2018-03-29,36.77,37.51,36.37,36.4,3697021,36.77,37.51,36.37,36.4,3697021,0.0,1.0
2018-04-02,35.85,37.05,35.49,36.69,2274797,35.85,37.05,35.49,36.69,2274797,0.0,1.0
2018-04-03,36.31,36.47,35.67,36.01,2787742,36.31,36.47,35.67,36.01,2787742,0.0,1.0
2018-04-04,36.68,36.78,35.59,35.75,2475685,36.68,36.78,35.59,35.75,2475685,0.0,1.0
2018-04-05,36.98,37.52,36.8,37.41,2762699,36.98,37.52,36.8,37.41,2762699,0.0,1.0
2018-04-06,35.9,36.8,35.66,36.71,3395911,35.9,36.8,35.66,36.71,3395911,0.0,1.0
2018-04-09,36.25,37.13,36.03,36.16,1971249,36.25,37.13,36.03,36.16,1971249,0.0,1.0
2018-04-10,37.01,37.28,36.55,36.82,2356932,37.01,37.28,36.55,36.82,2356932,0.0,1.0
2018-04-11,36.7,37.08,36.25,36.69,1684330,36.7,37.08,36.25,36.69,1684330,0.0,1.0
2018-04-12,37.47,37.68,36.78,36.85,2235609,37.47,37.68,36.78,36.85,2235609,0.0,1.0
2018-04-13,37.3,37.78,37.16,37.68,1212168,37.3,37.78,37.16,37.68,1212168,0.0,1.0
2018-04-16,37.54,37.59,37.23,37.58,2106830,37.54,37.59,37.23,37.58,2106830,0.0,1.0
2018-04-17,38.1,38.22,36.99,37.86,2467865,38.1,38.22,36.99,37.86,2467865,0.0,1.0
2018-04-18,38.17,38.33,37.52,38.09,2632112,38.17,38.33,37.52,38.09,2632112,0.0,1.0
2018-04-19,37.38,37.89,37.22,37.88,2413033,37.38,37.89,37.22,37.88,2413033,0.0,1.0
2018-04-20,37.02,37.62,36.77,37.3,2960028,37.02,37.62,36.77,37.3,2960028,0.0,1.0
2018-04-23,36.74,37.47,36.65,37.21,3266912,36.74,37.47,36.65,37.21,3266912,0.0,1.0
2018-04-24,40.09,41.49,39.62,40.11,9009838,40.09,41.49,39.62,40.11,9009838,0.0,1.0
2018-04-25,39.56,39.99,38.58,39.96,3961869,39.56,39.99,38.58,39.96,3961869,0.0,1.0
2018-04-26,39.89,40.48,39.31,39.85,2979270,39.89,40.48,39.31,39.85,2979270,0.0,1.0
2018-04-27,39.96,40.22,39.8,40.04,2922068,39.96,40.22,39.8,40.04,2922068,0.0,1.0
2018-04-30,40.06,40.36,39.96,40.07,3089325,40.06,40.36,39.96,40.07,3089325,0.0,1.0
2018-05-01,40.34,40.38,39.57,39.91,2275040,40.34,40.38,39.57,39.91,2275040,0.0,1.0
2018-05-02,39.97,40.35,39.75,39.89,2471324,39.97,40.35,39.75,39.89,2471324,0.0,1.0
2018-05-03,40.25,40.32,39.58,39.7,2312452,40.25,40.32,39.58,39.7,2312452,0.0,1.0
2018-05-04,40.8,40.88,39.95,40.15,2009866,40.8,40.88,39.95,40.15,2009866,0.0,1.0
2018-05-07,41.07,41.27,40.84,40.84,2967288,41.07,41.27,40.84,40.84,2967288,0.0,1.0
2018-05-08,40.9,41.2,40.66,40.89,3765315,40.9,41.2,40.66,40.89,3765315,0.0,1.0
2018-05-09,41.76,41.89,40.96,41.0,1586654,41.76,41.89,40.96,41.0,1586654,0.0,1.0
2018-05-10,42.23,42.28,41.56,41.86,3097382,42.23,42.28,41.56,41.86,3097382,0.0,1.0
2018-05-11,42.25,42.47,42.06,42.27,1911684,42.25,42.47,42.06,42.27,1911684,0.0,1.0
2018-05-14,42.19,42.54,42.0,42.37,3880003,42.19,42.54,42.0,42.37,3880003,0.0,1.0
2018-05-15,41.08,41.96,40.92,41.83,3196780,41.08,41.96,40.92,41.83,3196780,0.0,1.0
2018-05-16,41.03,41.28,40.88,41.16,2787016,41.03,41.28,40.88,41.16,2787016,0.0,1.0
2018-05-17,41.52,41.75,40.9,40.97,2409063,41.52,41.75,40.9,40.97,2409063,0.0,1.0
2018-05-18,41.8,41.89,41.17,41.45,2664068,41.8,41.89,41.17,41.45,2664068,0.0,1.0
2018-05-21,42.01,42.13,41.77,41.99,2083469,42.01,42.13,41.77,41.99,2083469,0.0,1.0
2018-05-22,42.05,42.63,42.01,42.03,3104877,42.05,42.63,42.01,42.03,3104877,0.0,1.0
2018-05-23,42.33,42.34,41.54,41.72,2063212,42.33,42.34,41.54,41.72,2063212,0.0,1.0
2018-05-24,42.23,42.43,41.84,42.21,2935391,42.23,42.43,41.84,42.21,2935391,0.0,1.0
2018-05-25,42.24,42.29,41.96,42.09,1921422,42.24,42.29,41.96,42.09,1921422,0.0,1.0
2018-05-29,42.01,42.29,41.82,42.02,1641004,42.01,42.29,41.82,42.02,1641004,0.0,1.0
2018-05-30,42.16,42.55,42.02,42.2,2240024,42.16,42.55,42.02,42.2,2240024,0.0,1.0
2018-05-31,42.45,42.8,42.05,42.15,4283882,42.45,42.8,42.05,42.15,4283882,0.0,1.0
2018-06-01,43.21,43.26,42.67,42.71,1489844,43.21,43.26,42.67,42.71,1489844,0.0,1.0
2018-06-04,43.42,43.58,42.88,43.41,1314063,43.42,43.58,42.88,43.41,1314063,0.0,1.0
2018-06-05,43.69,43.75,43.19,43.21,1889607,43.69,43.75,43.19,43.21,1889607,0.0,1.0
2018-06-06,44.12,44.18,43.75,43.86,1315666,44.12,44.18,43.75,43.86,1315666,0.0,1.0
2018-06-07,44.08,44.5,43.79,44.06,3378924,44.08,44.5,43.79,44.06,3378924,0.0,1.0
2018-06-08,44.07,44.15,43.66,43.92,1479586,44.07,44.15,43.66,43.92,1479586,0.0,1.0
2018-06-11,44.25,44.33,43.91,44.14,1037133,44.25,44.33,43.91,44.14,1037133,0.0,1.0
2018-06-12,44.51,44.53,44.13,44.2,1589582,44.51,44.53,44.13,44.2,1589582,0.0,1.0
2018-06-13,44.58,44.8,44.37,44.4,2341949,44.58,44.8,44.37,44.4,2341949,0.0,1.0
2018-06-14,44.94,45.17,44.6,44.84,1596508,44.94,45.17,44.6,44.84,1596508,0.0,1.0
2018-06-15,45.02,45.14,44.46,44.91,3130023,45.02,45.14,44.46,44.91,3130023,0.0,1.0
2018-06-18,45.18,45.23,44.2,44.7,1450188,45.18,45.23,44.2,44.7,1450188,0.0,1.0
2018-06-19,44.92,44.97,44.4,44.69,1505936,44.92,44.97,44.4,44.69,1505936,0.0,1.0
2018-06-20,45.2,45.38,44.87,44.87,1813474,45.2,45.38,44.87,44.87,1813474,0.0,1.0
2018-06-21,44.9,45.46,44.82,45.22,1626702,44.9,45.46,44.82,45.22,1626702,0.0,1.0
2018-06-22,43.87,45.0,43.86,44.92,2836722,43.87,45.0,43.86,44.92,2836722,0.0,1.0
2018-06-25,43.34,43.79,42.96,43.54,1793143,43.34,43.79,42.96,43.54,1793143,0.0,1.0
2018-06-26,43.53,43.79,43.27,43.35,2891427,43.53,43.79,43.27,43.35,2891427,0.0,1.0
2018-06-27,42.86,44.11,42.85,43.6,2326505,42.86,44.11,42.85,43.6,2326505,0.0,1.0
2018-06-28,43.1,43.18,42.49,42.72,1209145,43.1,43.18,42.49,42.72,1209145,0.0,1.0
2018-06-29,43.31,43.53,43.09,43.24,1563916,43.31,43.53,43.09,43.24,1563916,0.0,1.0
2018-07-02,43.77,43.79,42.84,42.95,1202315,43.77,43.79,42.84,42.95,1202315,0.0,1.0
2018-07-03,43.81,44.36,43.78,44.04,809498,43.81,44.36,43.78,44.04,809498,0.0,1.0
2018-07-05,44.46,44.47,43.73,43.96,1677143,44.46,44.47,43.73,43.96,1677143,0.0,1.0
2018-07-06,44.88,45.04,44.52,44.54,1539936,44.88,45.04,44.52,44.54,1539936,0.0,1.0
2018-07-09,44.87,45.38,44.53,45.1,1637570,44.87,45.38,44.53,45.1,1637570,0.0,1.0
2018-07-10,44.78,44.94,44.54,44.71,1420683,44.78,44.94,44.54,44.71,1420683,0.0,1.0
2018-07-11,44.6,44.67,44.28,44.52,1023567,44.6,44.67,44.28,44.52,1023567,0.0,1.0
2018-07-12,45.57,45.64,44.77,44.77,1375400,45.57,45.64,44.77,44.77,1375400,0.0,1.0
2018-07-13,45.29,45.73,45.2,45.67,978421,45.29,45.73,45.2,45.67,978421,0.0,1.0
2018-07-16,45.07,45.37,44.97,45.31,756663,45.07,45.37,44.97,45.31,756663,0.0,1.0
2018-07-17,45.66,45.76,44.81,44.83,1643214,45.66,45.76,44.81,44.83,1643214,0.0,1.0
2018-07-18,45.52,45.72,45.25,45.56,994429,45.52,45.72,45.25,45.56,994429,0.0,1.0
2018-07-19,45.23,45.52,44.88,45.27,849962,45.23,45.52,44.88,45.27,849962,0.0,1.0
2018-07-20,45.14,45.6,45.0,45.15,1705431,45.14,45.6,45.0,45.15,1705431,0.0,1.0
2018-07-23,45.15,45.21,44.81,44.98,1359088,45.15,45.21,44.81,44.98,1359088,0.0,1.0
2018-07-24,45.5,46.55,45.24,45.8,3037526,45.5,46.55,45.24,45.8,3037526,0.0,1.0
2018-07-25,46.8,46.82,45.56,45.6,2503499,46.8,46.82,45.56,45.6,2503499,0.0,1.0
2018-07-26,46.26,46.99,46.23,46.81,2199853,46.26,46.99,46.23,46.81,2199853,0.0,1.0
2018-07-27,45.24,46.45,44.83,46.25,1527672,45.24,46.45,44.83,46.25,1527672,0.0,1.0
2018-07-30,43.91,45.29,43.86,45.02,1848559,43.91,45.29,43.86,45.02,1848559,0.0,1.0
2018-07-31,44.09,44.48,43.83,44.2,1928236,44.09,44.48,43.83,44.2,1928236,0.0,1.0
2018-08-01,43.99,44.58,43.87,44.21,1948946,43.99,44.58,43.87,44.21,1948946,0.0,1.0
2018-08-02,44.7,44.74,43.57,43.68,1599514,44.7,44.74,43.57,43.68,1599514,0.0,1.0
2018-08-03,44.77,44.96,44.38,44.81,777037,44.77,44.96,44.38,44.81,777037,0.0,1.0
2018-08-06,45.09,45.3,44.61,44.74,962283,45.09,45.3,44.61,44.74,962283,0.0,1.0
2018-08-07,45.16,45.47,45.04,45.08,926063,45.16,45.47,45.04,45.08,926063,0.0,1.0
2018-08-08,45.07,45.33,44.86,45.07,1275495,45.07,45.33,44.86,45.07,1275495,0.0,1.0
2018-08-09,45.33,45.58,44.97,45.19,1080168,45.33,45.58,44.97,45.19,1080168,0.0,1.0
2018-08-10,45.2,45.52,45.04,45.12,835654,45.2,45.52,45.04,45.12,835654,0.0,1.0
2018-08-13,45.36,45.68,45.09,45.31,2240040,45.36,45.68,45.09,45.31,2240040,0.0,1.0
2018-08-14,46.0,46.1,45.42,45.66,1345669,46.0,46.1,45.42,45.66,1345669,0.0,1.0
2018-08-15,45.44,45.82,45.1,45.61,1519990,45.44,45.82,45.1,45.61,1519990,0.0,1.0
2018-08-16,45.37,45.73,45.27,45.58,1379310,45.37,45.73,45.27,45.58,1379310,0.0,1.0
2018-08-17,45.18,45.38,44.691,45.22,978242,45.18,45.38,44.691,45.22,978242,0.0,1.0
2018-08-20,45.08,45.36,44.83,45.2,1095028,45.08,45.36,44.83,45.2,1095028,0.0,1.0
2018-08-21,45.4,45.64,45.11,45.12,1257061,45.4,45.64,45.11,45.12,1257061,0.0,1.0
2018-08-22,45.75,45.83,45.25,45.4,701755,45.75,45.83,45.25,45.4,701755,0.0,1.0
2018-08-23,46.37,46.74,45.58,45.62,1475937,46.37,46.74,45.58,45.62,1475937,0.0,1.0
2018-08-24,46.82,46.94,46.54,46.62,888414,46.82,46.94,46.54,46.62,888414,0.0,1.0
2018-08-27,46.84,47.17,46.7,46.98,1141776,46.84,47.17,46.7,46.98,1141776,0.0,1.0
2018-08-28,46.91,47.18,46.67,47.0,793330,46.91,47.18,46.67,47.0,793330,0.0,1.0
2018-08-29,47.26,47.39,46.98,47.05,1450382,47.26,47.39,46.98,47.05,1450382,0.0,1.0
2018-08-30,47.06,47.31,46.98,47.08,1494169,47.06,47.31,46.98,47.08,1494169,0.0,1.0
2018-08-31,47.04,47.4,46.74,46.89,1254432,47.04,47.4,46.74,46.89,1254432,0.0,1.0
2018-09-04,46.64,47.27,46.42,46.91,2050876,46.64,47.27,46.42,46.91,2050876,0.0,1.0
2018-09-05,46.53,46.72,45.7,46.61,1702138,46.53,46.72,45.7,46.61,1702138,0.0,1.0
2018-09-06,46.54,46.92,46.32,46.6,1922470,46.54,46.92,46.32,46.6,1922470,0.0,1.0
2018-09-07,46.44,46.7,46.22,46.41,1551958,46.44,46.7,46.22,46.41,1551958,0.0,1.0
2018-09-10,46.49,46.79,46.39,46.69,1211363,46.49,46.79,46.39,46.69,1211363,0.0,1.0
2018-09-11,46.46,46.67,46.24,46.34,2074704,46.46,46.67,46.24,46.34,2074704,0.0,1.0
2018-09-12,45.87,46.44,45.79,46.34,1751048,45.87,46.44,45.79,46.34,1751048,0.0,1.0
2018-09-13,46.31,46.47,45.9,46.04,1454682,46.31,46.47,45.9,46.04,1454682,0.0,1.0
2018-09-14,46.26,46.66,46.11,46.11,1220191,46.26,46.66,46.11,46.11,1220191,0.0,1.0
2018-09-17,45.37,46.41,45.34,46.16,1492653,45.37,46.41,45.34,46.16,1492653,0.0,1.0
2018-09-18,45.22,45.64,45.2,45.32,1600796,45.22,45.64,45.2,45.32,1600796,0.0,1.0
2018-09-19,45.03,45.33,44.69,45.22,1137047,45.03,45.33,44.69,45.22,1137047,0.0,1.0
2018-09-20,45.75,45.84,45.14,45.24,1405728,45.75,45.84,45.14,45.24,1405728,0.0,1.0
2018-09-21,45.53,45.93,45.44,45.79,3650264,45.53,45.93,45.44,45.79,3650264,0.0,1.0
2018-09-24,45.57,45.69,45.01,45.39,1118399,45.57,45.69,45.01,45.39,1118399,0.0,1.0
2018-09-25,45.42,45.93,45.38,45.74,1187596,45.42,45.93,45.38,45.74,1187596,0.0,1.0
2018-09-26,44.95,45.82,44.9,45.4,1394494,44.95,45.82,44.9,45.4,1394494,0.0,1.0
2018-09-27,45.01,45.12,44.76,45.08,952339,45.01,45.12,44.76,45.08,952339,0.0,1.0
2018-09-28,45.32,45.34,44.78,44.93,1189938,45.32,45.34,44.78,44.93,1189938,0.0,1.0
2018-10-01,45.06,45.69,44.92,45.46,1606454,45.06,45.69,44.92,45.46,1606454,0.0,1.0
2018-10-02,44.49,45.11,44.39,45.06,1468691,44.49,45.11,44.39,45.06,1468691,0.0,1.0
2018-10-03,44.9,45.11,44.5,44.66,1449714,44.9,45.11,44.5,44.66,1449714,0.0,1.0
2018-10-04,43.42,44.81,43.09,44.7,1884847,43.42,44.81,43.09,44.7,1884847,0.0,1.0
2018-10-05,42.9,43.7,42.56,43.47,1623082,42.9,43.7,42.56,43.47,1623082,0.0,1.0
2018-10-08,41.41,42.85,40.96,42.75,2387043,41.41,42.85,40.96,42.75,2387043,0.0,1.0
2018-10-09,41.31,41.86,40.97,41.42,1528929,41.31,41.86,40.97,41.42,1528929,0.0,1.0
2018-10-10,39.48,41.31,39.43,41.11,2753663,39.48,41.31,39.43,41.11,2753663,0.0,1.0
2018-10-11,39.13,40.29,39.08,39.43,2921126,39.13,40.29,39.08,39.43,2921126,0.0,1.0
2018-10-12,39.99,40.13,39.16,39.85,2965883,39.99,40.13,39.16,39.85,2965883,0.0,1.0
2018-10-15,39.38,39.99,39.28,39.82,2025327,39.38,39.99,39.28,39.82,2025327,0.0,1.0
2018-10-16,40.34,40.44,39.61,39.77,2127011,40.34,40.44,39.61,39.77,2127011,0.0,1.0
2018-10-17,40.4,40.51,39.71,40.33,1515184,40.4,40.51,39.71,40.33,1515184,0.0,1.0
2018-10-18,40.04,40.31,39.87,40.19,2340845,40.04,40.31,39.87,40.19,2340845,0.0,1.0
2018-10-19,40.11,40.72,39.97,40.14,2582564,40.11,40.72,39.97,40.14,2582564,0.0,1.0
2018-10-22,40.61,40.82,40.14,40.29,3242054,40.61,40.82,40.14,40.29,3242054,0.0,1.0
2018-10-23,46.85,47.04,43.0,43.9,8592114,46.85,47.04,43.0,43.9,8592114,0.0,1.0
2018-10-24,45.11,46.9,45.11,46.47,6652645,45.11,46.9,45.11,46.47,6652645,0.0,1.0
2018-10-25,46.53,46.98,45.49,45.57,3593583,46.53,46.98,45.49,45.57,3593583,0.0,1.0
2018-10-26,45.52,46.52,45.24,45.24,3102489,45.52,46.52,45.24,45.24,3102489,0.0,1.0
2018-10-29,44.2,46.53,43.49,46.33,3421226,44.2,46.53,43.49,46.33,3421226,0.0,1.0
2018-10-30,44.38,44.9,43.64,44.16,2801383,44.38,44.9,43.64,44.16,2801383,0.0,1.0
2018-10-31,44.57,45.34,44.4,44.99,2649595,44.57,45.34,44.4,44.99,2649595,0.0,1.0
2018-11-01,45.31,45.39,43.99,44.48,2596229,45.31,45.39,43.99,44.48,2596229,0.0,1.0
2018-11-02,45.15,45.71,44.75,45.29,2306107,45.15,45.71,44.75,45.29,2306107,0.0,1.0
2018-11-05,44.95,45.65,44.5,45.36,1460477,44.95,45.65,44.5,45.36,1460477,0.0,1.0
2018-11-06,44.7,45.11,44.29,44.84,1601503,44.7,45.11,44.29,44.84,1601503,0.0,1.0
2018-11-07,46.15,46.22,45.16,45.18,1876979,46.15,46.22,45.16,45.18,1876979,0.0,1.0
2018-11-08,46.46,46.73,45.94,46.2,1547164,46.46,46.73,45.94,46.2,1547164,0.0,1.0
2018-11-09,46.26,46.41,45.85,46.25,1576745,46.26,46.41,45.85,46.25,1576745,0.0,1.0
2018-11-12,44.82,45.99,44.69,45.99,2061394,44.82,45.99,44.69,45.99,2061394,0.0,1.0
2018-11-13,44.6,45.83,44.47,45.01,1497862,44.6,45.83,44.47,45.01,1497862,0.0,1.0
2018-11-14,44.42,45.59,44.25,45.08,1375757,44.42,45.59,44.25,45.08,1375757,0.0,1.0
2018-11-15,45.54,45.58,44.09,44.16,1757508,45.54,45.58,44.09,44.16,1757508,0.0,1.0
2018-11-16,45.76,46.04,45.12,45.4,1834620,45.76,46.04,45.12,45.4,1834620,0.0,1.0
2018-11-19,42.77,45.6,42.66,45.6,2142356,42.77,45.6,42.66,45.6,2142356,0.0,1.0
2018-11-20,42.68,43.29,41.84,42.37,2678759,42.68,43.29,41.84,42.37,2678759,0.0,1.0
2018-11-21,43.06,43.81,42.57,43.29,1513463,43.06,43.81,42.57,43.29,1513463,0.0,1.0
2018-11-23,42.61,43.03,42.31,42.62,472155,42.61,43.03,42.31,42.62,472155,0.0,1.0
2018-11-26,43.54,43.55,42.6,43.11,1208534,43.54,43.55,42.6,43.11,1208534,0.0,1.0
2018-11-27,43.08,43.66,42.85,43.31,1194738,43.08,43.66,42.85,43.31,1194738,0.0,1.0
2018-11-28,44.77,44.8,43.15,43.24,1826084,44.77,44.8,43.15,43.24,1826084,0.0,1.0
2018-11-29,44.12,44.62,43.85,44.52,1113058,44.12,44.62,43.85,44.52,1113058,0.0,1.0
2018-11-30,45.04,45.14,44.0,44.26,1991068,45.04,45.14,44.0,44.26,1991068,0.0,1.0
2018-12-03,46.22,46.38,45.57,45.99,2047811,46.22,46.38,45.57,45.99,2047811,0.0,1.0
2018-12-04,44.73,46.32,44.58,46.11,2287913,44.73,46.32,44.58,46.11,2287913,0.0,1.0
2018-12-06,44.0,44.24,43.2246,43.85,2771307,44.0,44.24,43.2246,43.85,2771307,0.0,1.0
2018-12-07,42.67,43.89,42.29,43.65,1817645,42.67,43.89,42.29,43.65,1817645,0.0,1.0
2018-12-10,43.38,43.61,42.44,42.67,1861753,43.38,43.61,42.44,42.67,1861753,0.0,1.0
2018-12-11,43.83,44.7,43.58,44.13,1510959,43.83,44.7,43.58,44.13,1510959,0.0,1.0
2018-12-12,44.39,45.05,44.34,44.73,1310271,44.39,45.05,44.34,44.73,1310271,0.0,1.0
2018-12-13,44.11,44.7,43.86,44.5,927424,44.11,44.7,43.86,44.5,927424,0.0,1.0
2018-12-14,43.22,44.01,42.51,43.65,1293979,43.22,44.01,42.51,43.65,1293979,0.0,1.0
2018-12-17,42.31,43.2,42.07,43.14,1682170,42.31,43.2,42.07,43.14,1682170,0.0,1.0
2018-12-18,43.07,43.35,42.52,42.74,2382107,43.07,43.35,42.52,42.74,2382107,0.0,1.0
2018-12-19,42.09,43.53,41.44,42.94,2381693,42.09,43.53,41.44,42.94,2381693,0.0,1.0
2018-12-20,41.56,42.41,41.01,42.0,1975378,41.56,42.41,41.01,42.0,1975378,0.0,1.0
2018-12-21,40.69,42.39,40.63,41.71,4200687,40.69,42.39,40.63,41.71,4200687,0.0,1.0
2018-12-24,40.31,41.42,40.31,40.54,1287769,40.31,41.42,40.31,40.54,1287769,0.0,1.0
2018-12-26,42.59,42.61,40.44,40.69,1587940,42.59,42.61,40.44,40.69,1587940,0.0,1.0
2018-12-27,43.41,43.41,41.74,42.07,1566573,43.41,43.41,41.74,42.07,1566573,0.0,1.0
2018-12-28,43.34,43.95,42.65,43.54,1243995,43.34,43.95,42.65,43.54,1243995,0.0,1.0
2018-12-31,43.48,43.79,43.15,43.6,1202170,43.48,43.79,43.15,43.6,1202170,0.0,1.0
2019-01-02,43.23,43.48,42.5,42.65,1463554,43.23,43.48,42.5,42.65,1463554,0.0,1.0
2019-01-03,41.53,42.93,41.43,42.69,1823406,41.53,42.93,41.43,42.69,1823406,0.0,1.0
2019-01-04,43.26,43.49,41.78,42.13,1775507,43.26,43.49,41.78,42.13,1775507,0.0,1.0
2019-01-07,43.42,43.73,42.8,42.93,1720187,43.42,43.73,42.8,42.93,1720187,0.0,1.0
2019-01-08,43.67,44.24,43.28,44.16,1468757,43.67,44.24,43.28,44.16,1468757,0.0,1.0
2019-01-09,43.85,44.17,43.42,43.67,1177817,43.85,44.17,43.42,43.67,1177817,0.0,1.0
2019-01-10,44.32,44.36,43.29,43.64,928829,44.32,44.36,43.29,43.64,928829,0.0,1.0
2019-01-11,44.45,44.58,43.8,44.03,1221873,44.45,44.58,43.8,44.03,1221873,0.0,1.0
2019-01-14,44.38,44.55,43.92,44.15,1053439,44.38,44.55,43.92,44.15,1053439,0.0,1.0
2019-01-15,45.27,45.33,44.44,44.67,1533032,45.27,45.33,44.44,44.67,1533032,0.0,1.0
2019-01-16,45.37,45.46,44.97,45.12,1022205,45.37,45.46,44.97,45.12,1022205,0.0,1.0
2019-01-17,45.74,45.77,44.99,45.14,1263075,45.74,45.77,44.99,45.14,1263075,0.0,1.0
2019-01-18,46.62,46.63,45.63,46.05,1924740,46.62,46.63,45.63,46.05,1924740,0.0,1.0
2019-01-22,45.78,46.6,45.41,46.22,1685007,45.78,46.6,45.41,46.22,1685007,0.0,1.0
2019-01-23,45.48,46.23,45.17,45.57,1088471,45.48,46.23,45.17,45.57,1088471,0.0,1.0
2019-01-24,45.94,46.13,45.24,45.48,1194865,45.94,46.13,45.24,45.48,1194865,0.0,1.0
2019-01-25,46.59,46.74,46.22,46.48,1535039,46.59,46.74,46.22,46.48,1535039,0.0,1.0
2019-01-28,46.46,46.46,45.76,45.96,1086240,46.46,46.46,45.76,45.96,1086240,0.0,1.0
2019-01-29,46.3,46.58,45.97,46.45,1020142,46.3,46.58,45.97,46.45,1020142,0.0,1.0
2019-01-30,47.48,47.59,46.28,46.53,1633085,47.48,47.59,46.28,46.53,1633085,0.0,1.0
2019-01-31,48.03,48.17,47.48,47.5,2044633,48.03,48.17,47.48,47.5,2044633,0.0,1.0
2019-02-01,48.68,48.81,48.0,48.05,1532934,48.68,48.81,48.0,48.05,1532934,0.0,1.0
2019-02-04,49.69,51.01,48.75,49.03,2103577,49.69,51.01,48.75,49.03,2103577,0.0,1.0
2019-02-05,50.08,50.21,49.69,49.9,1369543,50.08,50.21,49.69,49.9,1369543,0.0,1.0
2019-02-06,50.48,50.58,49.76,50.09,1402386,50.48,50.58,49.76,50.09,1402386,0.0,1.0
2019-02-07,50.58,50.62,49.96,50.12,1393679,50.58,50.62,49.96,50.12,1393679,0.0,1.0
2019-02-08,50.91,50.91,49.97,50.2,1295553,50.91,50.91,49.97,50.2,1295553,0.0,1.0
2019-02-11,50.84,51.44,50.7,51.0,1498098,50.84,51.44,50.7,51.0,1498098,0.0,1.0
2019-02-12,52.13,52.18,50.98,51.31,1878511,52.13,52.18,50.98,51.31,1878511,0.0,1.0
2019-02-13,51.36,52.37,51.2,52.25,1872221,51.36,52.37,51.2,52.25,1872221,0.0,1.0
2019-02-14,51.66,51.9,51.01,51.32,2029332,51.66,51.9,51.01,51.32,2029332,0.0,1.0
2019-02-15,52.58,52.6,51.7,52.09,2098157,52.58,52.6,51.7,52.09,2098157,0.0,1.0
2019-02-19,52.64,52.77,52.14,52.34,3014755,52.64,52.77,52.14,52.34,3014755,0.0,1.0
2019-02-20,55.07,57.25,54.91,57.0,4325413,55.07,57.25,54.91,57.0,4325413,0.0,1.0
2019-02-21,55.4,55.605,54.22,55.0,2478109,55.4,55.605,54.22,55.0,2478109,0.0,1.0
2019-02-22,56.57,56.72,55.46,55.56,3291097,56.57,56.72,55.46,55.56,3291097,0.0,1.0
2019-02-25,57.27,57.92,56.65,56.92,2281940,57.27,57.92,56.65,56.92,2281940,0.0,1.0
2019-02-26,57.36,57.46,56.88,57.29,2224015,57.36,57.46,56.88,57.29,2224015,0.0,1.0
2019-02-27,57.45,57.47,56.7,57.1,2088156,57.45,57.47,56.7,57.1,2088156,0.0,1.0
2019-02-28,57.25,58.08,57.15,57.49,2165951,57.25,58.08,57.15,57.49,2165951,0.0,1.0
2019-03-01,58.14,58.35,57.42,58.06,1717645,58.14,58.35,57.42,58.06,1717645,0.0,1.0
2019-03-04,58.54,58.88,57.55,58.88,2447541,58.54,58.88,57.55,58.88,2447541,0.0,1.0
2019-03-05,58.87,58.95,58.28,58.59,2237352,58.87,58.95,58.28,58.59,2237352,0.0,1.0
2019-03-06,58.51,59.17,58.43,58.95,1917946,58.51,59.17,58.43,58.95,1917946,0.0,1.0
2019-03-07,58.77,58.88,58.21,58.46,2166769,58.77,58.88,58.21,58.46,2166769,0.0,1.0
2019-03-08,59.16,59.17,57.76,58.13,1835892,59.16,59.17,57.76,58.13,1835892,0.0,1.0
2019-03-11,59.96,60.0,59.2,59.32,1987964,59.96,60.0,59.2,59.32,1987964,0.0,1.0
2019-03-12,60.62,60.7,59.86,60.0,2021498,60.62,60.7,59.86,60.0,2021498,0.0,1.0
2019-03-13,60.66,61.43,60.0,60.87,2088438,60.66,61.43,60.0,60.87,2088438,0.0,1.0
2019-03-14,61.16,61.4,60.64,60.76,1965849,61.16,61.4,60.64,60.76,1965849,0.0,1.0
2019-03-15,60.99,62.17,60.87,61.26,4051115,60.99,62.17,60.87,61.26,4051115,0.0,1.0
2019-03-18,61.06,61.71,61.01,61.26,3537029,61.06,61.71,61.01,61.26,3537029,0.0,1.0
2019-03-19,61.24,61.5,60.75,61.19,2383012,61.24,61.5,60.75,61.19,2383012,0.0,1.0
2019-03-20,61.45,61.9,61.14,61.31,1807802,61.45,61.9,61.14,61.31,1807802,0.0,1.0
2019-03-21,63.08,63.19,61.57,61.57,1998540,63.08,63.19,61.57,61.57,1998540,0.0,1.0
2019-03-22,61.76,63.24,61.72,63.11,1925117,61.76,63.24,61.72,63.11,1925117,0.0,1.0
2019-03-25,62.11,62.26,61.27,61.76,2122989,62.11,62.26,61.27,61.76,2122989,0.0,1.0
2019-03-26,62.3,62.9,62.03,62.76,1822255,62.3,62.9,62.03,62.76,1822255,0.0,1.0
2019-03-27,61.83,62.45,61.1,62.35,1718746,61.83,62.45,61.1,62.35,1718746,0.0,1.0
2019-03-28,62.65,62.75,61.67,62.03,1478567,62.65,62.75,61.67,62.03,1478567,0.0,1.0
2019-03-29,63.51,63.56,62.8,63.15,1899110,63.51,63.56,62.8,63.15,1899110,0.0,1.0
2019-04-01,64.8,65.24,63.6,65.08,2283826,64.8,65.24,63.6,65.08,2283826,0.0,1.0
2019-04-02,64.61,64.81,63.96,64.75,2256342,64.61,64.81,63.96,64.75,2256342,0.0,1.0
2019-04-03,65.17,65.45,64.56,65.06,2994365,65.17,65.45,64.56,65.06,2994365,0.0,1.0
2019-04-04,63.67,65.25,63.05,65.25,3546052,63.67,65.25,63.05,65.25,3546052,0.0,1.0
2019-04-05,64.2,64.3,63.51,64.13,1939052,64.2,64.3,63.51,64.13,1939052,0.0,1.0
2019-04-08,63.98,64.29,63.28,64.23,1946062,63.98,64.29,63.28,64.23,1946062,0.0,1.0
2019-04-09,64.31,64.59,63.63,63.64,1496951,64.31,64.59,63.63,63.64,1496951,0.0,1.0
2019-04-10,64.47,64.99,64.28,64.31,1589130,64.47,64.99,64.28,64.31,1589130,0.0,1.0
2019-04-11,64.57,64.72,64.08,64.59,1027349,64.57,64.72,64.08,64.59,1027349,0.0,1.0
2019-04-12,64.98,65.0,64.4,64.8,1703268,64.98,65.0,64.4,64.8,1703268,0.0,1.0
2019-04-15,65.06,65.37,64.59,65.0,1332870,65.06,65.37,64.59,65.0,1332870,0.0,1.0
2019-04-16,64.7,65.64,64.25,65.48,2138729,64.7,65.64,64.25,65.48,2138729,0.0,1.0
2019-04-17,63.97,65.06,63.74,65.0,2021170,63.97,65.06,63.74,65.0,2021170,0.0,1.0
2019-04-18,63.37,64.33,62.52,64.33,3021871,63.37,64.33,62.52,64.33,3021871,0.0,1.0
2019-04-22,64.21,64.27,63.25,63.31,2307564,64.21,64.27,63.25,63.31,2307564,0.0,1.0
2019-04-23,66.7,69.69,65.88,68.5,5947501,66.7,69.69,65.88,68.5,5947501,0.0,1.0
2019-04-24,67.65,68.33,66.69,66.79,3186614,67.65,68.33,66.69,66.79,3186614,0.0,1.0
2019-04-25,67.49,68.44,66.69,68.11,2047101,67.49,68.44,66.69,68.11,2047101,0.0,1.0
2019-04-26,68.22,68.25,66.84,67.5,2177863,68.22,68.25,66.84,67.5,2177863,0.0,1.0
2019-04-29,68.18,68.87,67.92,68.42,1683166,68.18,68.87,67.92,68.42,1683166,0.0,1.0
2019-04-30,69.38,69.44,68.16,68.18,2154966,69.38,69.44,68.16,68.18,2154966,0.0,1.0
2019-05-01,68.54,69.99,68.46,69.6,1649273,68.54,69.99,68.46,69.6,1649273,0.0,1.0
2019-05-02,69.45,69.52,68.2,68.54,2359393,69.45,69.52,68.2,68.54,2359393,0.0,1.0
2019-05-03,70.27,70.49,68.75,69.59,2233939,70.27,70.49,68.75,69.59,2233939,0.0,1.0
2019-05-06,70.0,70.19,68.06,68.62,1628935,70.0,70.19,68.06,68.62,1628935,0.0,1.0
2019-05-07,68.6,69.46,67.94,69.11,2380742,68.6,69.46,67.94,69.11,2380742,0.0,1.0
2019-05-08,68.94,69.3,67.89,68.29,1696518,68.94,69.3,67.89,68.29,1696518,0.0,1.0
2019-05-09,68.7,69.0,67.2,68.07,1717182,68.7,69.0,67.2,68.07,1717182,0.0,1.0
2019-05-10,69.36,69.52,67.48,68.45,1736863,69.36,69.52,67.48,68.45,1736863,0.0,1.0
2019-05-13,66.9,68.22,66.67,67.4,1717178,66.9,68.22,66.67,67.4,1717178,0.0,1.0
2019-05-14,68.09,68.49,67.08,67.27,1827231,68.09,68.49,67.08,67.27,1827231,0.0,1.0
2019-05-15,68.74,69.18,67.32,67.55,2438772,68.74,69.18,67.32,67.55,2438772,0.0,1.0
2019-05-16,69.85,70.36,68.75,68.9,2102331,69.85,70.36,68.75,68.9,2102331,0.0,1.0
2019-05-17,68.66,69.93,68.56,69.53,2045827,68.66,69.93,68.56,69.53,2045827,0.0,1.0
2019-05-20,64.62,67.4,64.38,67.37,3520807,64.62,67.4,64.38,67.37,3520807,0.0,1.0
2019-05-21,65.35,65.78,65.17,65.4,2708759,65.35,65.78,65.17,65.4,2708759,0.0,1.0
2019-05-22,64.72,65.14,64.44,65.02,2697865,64.72,65.14,64.44,65.02,2697865,0.0,1.0
2019-05-23,63.72,64.3,63.31,64.21,2613133,63.72,64.3,63.31,64.21,2613133,0.0,1.0
2019-05-24,63.94,64.33,63.78,63.89,2100293,63.94,64.33,63.78,63.89,2100293,0.0,1.0
2019-05-28,63.92,65.13,63.46,64.16,3914454,63.92,65.13,63.46,64.16,3914454,0.0,1.0
2019-05-29,63.75,64.18,62.82,63.44,2704225,63.75,64.18,62.82,63.44,2704225,0.0,1.0
2019-05-30,64.32,64.79,63.82,64.01,1360478,64.32,64.79,63.82,64.01,1360478,0.0,1.0
2019-05-31,63.57,64.27,63.13,63.45,2349260,63.57,64.27,63.13,63.45,2349260,0.0,1.0
2019-06-03,61.7,63.8,61.32,63.31,2636135,61.7,63.8,61.32,63.31,2636135,0.0,1.0
2019-06-04,63.22,63.55,62.22,62.57,4211582,63.22,63.55,62.22,62.57,4211582,0.0,1.0
2019-06-05,64.5,64.84,63.86,64.07,2572680,64.5,64.84,63.86,64.07,2572680,0.0,1.0
2019-06-06,64.69,64.85,63.66,64.7,2461770,64.69,64.85,63.66,64.7,2461770,0.0,1.0
2019-06-07,65.57,65.94,64.85,64.87,1726661,65.57,65.94,64.85,64.87,1726661,0.0,1.0
2019-06-10,67.17,67.31,65.85,66.2,2039946,67.17,67.31,65.85,66.2,2039946,0.0,1.0
2019-06-11,68.2,68.33,67.38,67.83,2760228,68.2,68.33,67.38,67.83,2760228,0.0,1.0
2019-06-12,69.35,69.51,68.0,68.14,2270884,69.35,69.51,68.0,68.14,2270884,0.0,1.0
2019-06-13,68.1,70.08,67.89,69.98,2336183,68.1,70.08,67.89,69.98,2336183,0.0,1.0
2019-06-14,67.72,68.0,67.08,68.0,2064277,67.72,68.0,67.08,68.0,2064277,0.0,1.0
2019-06-17,67.55,68.41,67.31,67.9,2149942,67.55,68.41,67.31,67.9,2149942,0.0,1.0
2019-06-18,69.21,69.37,68.07,68.33,2226701,69.21,69.37,68.07,68.33,2226701,0.0,1.0
2019-06-19,71.44,71.61,69.22,69.35,3280202,71.44,71.61,69.22,69.35,3280202,0.0,1.0
2019-06-20,72.67,73.09,72.2081,72.52,3027658,72.67,73.09,72.2081,72.52,3027658,0.0,1.0
2019-06-21,71.37,72.87,71.16,72.5,2885707,71.37,72.87,71.16,72.5,2885707,0.0,1.0
2019-06-24,71.28,71.88,70.57,71.57,1960671,71.28,71.88,70.57,71.57,1960671,0.0,1.0
2019-06-25,69.43,71.66,69.36,71.04,2035163,69.43,71.66,69.36,71.04,2035163,0.0,1.0
2019-06-26,69.84,70.76,69.63,69.98,1798056,69.84,70.76,69.63,69.98,1798056,0.0,1.0
2019-06-27,70.17,70.48,69.95,69.99,1451851,70.17,70.48,69.95,69.99,1451851,0.0,1.0
2019-06-28,70.81,70.93,69.95,70.39,3560999,70.81,70.93,69.95,70.39,3560999,0.0,1.0
2019-07-01,73.35,73.53,72.38,72.56,2044445,73.35,73.53,72.38,72.56,2044445,0.0,1.0
2019-07-02,74.02,74.02,73.29,73.35,1967392,74.02,74.02,73.29,73.35,1967392,0.0,1.0
2019-07-03,74.81,75.02,74.02,74.25,1854929,74.81,75.02,74.02,74.25,1854929,0.0,1.0
2019-07-05,74.41,74.43,72.88,74.2,1244822,74.41,74.43,72.88,74.2,1244822,0.0,1.0
2019-07-08,74.37,74.46,73.74,74.08,1341926,74.37,74.46,73.74,74.08,1341926,0.0,1.0
2019-07-09,74.49,74.57,73.54,73.85,1918150,74.49,74.57,73.54,73.85,1918150,0.0,1.0
2019-07-10,75.1,75.6,74.58,74.84,1738921,75.1,75.6,74.58,74.84,1738921,0.0,1.0
2019-07-11,75.2,75.56,74.75,75.55,1904150,75.2,75.56,74.75,75.55,1904150,0.0,1.0
2019-07-12,75.02,75.51,73.95,75.17,1786187,75.02,75.51,73.95,75.17,1786187,0.0,1.0
2019-07-15,75.2,75.53,74.72,75.53,1483883,75.2,75.53,74.72,75.53,1483883,0.0,1.0
2019-07-16,74.69,75.45,74.67,75.05,1924540,74.69,75.45,74.67,75.05,1924540,0.0,1.0
2019-07-17,74.35,75.41,74.29,74.75,1778334,74.35,75.41,74.29,74.75,1778334,0.0,1.0
2019-07-18,74.72,75.04,73.62,74.0,2865838,74.72,75.04,73.62,74.0,2865838,0.0,1.0
2019-07-19,72.92,74.92,72.87,74.8,2148272,72.92,74.92,72.87,74.8,2148272,0.0,1.0
2019-07-22,72.66,73.85,72.49,73.4,3778339,72.66,73.85,72.49,73.4,3778339,0.0,1.0
2019-07-23,74.27,74.43,71.1,71.99,3923791,74.27,74.43,71.1,71.99,3923791,0.0,1.0
2019-07-24,75.79,76.0,73.71,74.01,2229243,75.79,76.0,73.71,74.01,2229243,0.0,1.0
2019-07-25,76.04,77.08,75.38,75.69,2296217,76.04,77.08,75.38,75.69,2296217,0.0,1.0
2019-07-26,75.91,76.77,75.76,76.19,1948069,75.91,76.77,75.76,76.19,1948069,0.0,1.0
2019-07-29,76.35,76.44,74.54,76.01,1427327,76.35,76.44,74.54,76.01,1427327,0.0,1.0
2019-07-30,75.54,76.27,75.23,75.7,1153567,75.54,76.27,75.23,75.7,1153567,0.0,1.0
2019-07-31,73.91,75.83,73.12,75.73,1660383,73.91,75.83,73.12,75.73,1660383,0.0,1.0
2019-08-01,73.04,75.34,72.64,73.91,2114272,73.04,75.34,72.64,73.91,2114272,0.0,1.0
2019-08-02,71.27,72.99,70.66,72.32,1802398,71.27,72.99,70.66,72.32,1802398,0.0,1.0
2019-08-05,67.5,69.6,66.98,69.5,2771278,67.5,69.6,66.98,69.5,2771278,0.0,1.0
2019-08-06,69.15,69.4,68.05,68.15,2132725,69.15,69.4,68.05,68.15,2132725,0.0,1.0
2019-08-07,68.93,69.2,67.77,68.25,2122728,68.93,69.2,67.77,68.25,2122728,0.0,1.0
2019-08-08,71.39,71.67,69.5,69.51,1980780,71.39,71.67,69.5,69.51,1980780,0.0,1.0
2019-08-09,70.24,71.29,69.04,70.83,1200285,70.24,71.29,69.04,70.83,1200285,0.0,1.0
2019-08-12,68.72,70.03,68.39,69.95,1484540,68.72,70.03,68.39,69.95,1484540,0.0,1.0
2019-08-13,70.97,71.13,68.41,68.6,2284787,70.97,71.13,68.41,68.6,2284787,0.0,1.0
2019-08-14,67.73,69.87,67.29,69.42,1883309,67.73,69.87,67.29,69.42,1883309,0.0,1.0
2019-08-15,68.14,68.42,67.3,67.92,1662691,68.14,68.42,67.3,67.92,1662691,0.0,1.0
2019-08-16,69.32,69.49,68.5,69.05,1454804,69.32,69.49,68.5,69.05,1454804,0.0,1.0
2019-08-19,69.6,70.7,69.06,70.59,1146011,69.6,70.7,69.06,70.59,1146011,0.0,1.0
2019-08-20,68.79,69.66,68.5,69.37,1586645,68.79,69.66,68.5,69.37,1586645,0.0,1.0
2019-08-21,69.69,70.4,68.91,69.48,1599760,69.69,70.4,68.91,69.48,1599760,0.0,1.0
2019-08-22,69.81,71.11,69.1,70.18,1915669,69.81,71.11,69.1,70.18,1915669,0.0,1.0
2019-08-23,66.81,69.61,66.55,69.33,2234956,66.81,69.61,66.55,69.33,2234956,0.0,1.0
2019-08-26,67.79,68.04,67.27,67.77,2715938,67.79,68.04,67.27,67.77,2715938,0.0,1.0
2019-08-27,67.11,68.33,66.82,68.25,2491615,67.11,68.33,66.82,68.25,2491615,0.0,1.0
2019-08-28,66.82,67.29,66.03,66.43,1751041,66.82,67.29,66.03,66.43,1751041,0.0,1.0
2019-08-29,69.02,69.38,67.67,67.76,2104999,69.02,69.38,67.67,67.76,2104999,0.0,1.0
2019-08-30,68.48,69.57,68.21,69.51,1666051,68.48,69.57,68.21,69.51,1666051,0.0,1.0
2019-09-03,68.14,68.51,67.51,67.82,2136016,68.14,68.51,67.51,67.82,2136016,0.0,1.0
2019-09-04,68.5,69.49,68.21,69.09,1671353,68.5,69.49,68.21,69.09,1671353,0.0,1.0
2019-09-05,70.61,70.9,68.85,69.44,1600088,70.61,70.9,68.85,69.44,1600088,0.0,1.0
2019-09-06,70.0,70.94,69.89,70.6,1559834,70.0,70.94,69.89,70.6,1559834,0.0,1.0
2019-09-09,68.41,70.45,67.79,70.45,1681109,68.41,70.45,67.79,70.45,1681109,0.0,1.0
2019-09-10,65.77,68.3,65.04,67.85,2319101,65.77,68.3,65.04,67.85,2319101,0.0,1.0
2019-09-11,65.47,66.38,65.25,65.83,1860329,65.47,66.38,65.25,65.83,1860329,0.0,1.0
2019-09-12,66.15,67.59,65.81,65.81,1803604,66.15,67.59,65.81,65.81,1803604,0.0,1.0
2019-09-13,65.54,67.04,65.37,66.09,1588293,65.54,67.04,65.37,66.09,1588293,0.0,1.0
2019-09-16,65.73,65.8,64.26,64.96,1673953,65.73,65.8,64.26,64.96,1673953,0.0,1.0
2019-09-17,67.35,67.47,65.58,66.04,2303107,67.35,67.47,65.58,66.04,2303107,0.0,1.0
2019-09-18,67.79,67.88,66.5,67.06,1908686,67.79,67.88,66.5,67.06,1908686,0.0,1.0
2019-09-19,66.92,68.24,66.86,67.56,2026957,66.92,68.24,66.86,67.56,2026957,0.0,1.0
2019-09-20,66.01,68.2,66.01,67.32,2855047,66.01,68.2,66.01,67.32,2855047,0.0,1.0
2019-09-23,65.97,66.51,65.26,65.49,1080861,65.97,66.51,65.26,65.49,1080861,0.0,1.0
2019-09-24,65.16,66.78,64.83,66.64,1963793,65.16,66.78,64.83,66.64,1963793,0.0,1.0
2019-09-25,66.13,66.43,64.21,65.19,1839764,66.13,66.43,64.21,65.19,1839764,0.0,1.0
2019-09-26,66.58,66.83,65.84,66.22,1033880,66.58,66.83,65.84,66.22,1033880,0.0,1.0
2019-09-27,65.2,66.85,64.38,66.74,1613784,65.2,66.85,64.38,66.74,1613784,0.0,1.0
2019-09-30,66.08,66.46,65.07,65.42,1604781,66.08,66.46,65.07,65.42,1604781,0.0,1.0
2019-10-01,65.29,66.99,65.25,66.35,1227189,65.29,66.99,65.25,66.35,1227189,0.0,1.0
2019-10-02,64.02,64.81,63.14,64.7,1857290,64.02,64.81,63.14,64.7,1857290,0.0,1.0
2019-10-03,65.1,65.22,63.22,64.02,1689751,65.1,65.22,63.22,64.02,1689751,0.0,1.0
2019-10-04,65.91,65.93,64.93,65.41,2989161,65.91,65.93,64.93,65.41,2989161,0.0,1.0
2019-10-07,65.6,66.32,65.45,65.74,1159625,65.6,66.32,65.45,65.74,1159625,0.0,1.0
2019-10-08,63.64,65.09,63.2,64.68,1777963,63.64,65.09,63.2,64.68,1777963,0.0,1.0
2019-10-09,64.85,65.26,64.08,64.41,916873,64.85,65.26,64.08,64.41,916873,0.0,1.0
2019-10-10,65.54,65.7,64.6,64.68,1280110,65.54,65.7,64.6,64.68,1280110,0.0,1.0
2019-10-11,65.9,67.0,65.69,66.36,1537757,65.9,67.0,65.69,66.36,1537757,0.0,1.0
2019-10-14,66.51,66.87,65.98,66.01,1147388,66.51,66.87,65.98,66.01,1147388,0.0,1.0
2019-10-15,67.63,67.7,66.48,66.77,1496535,67.63,67.7,66.48,66.77,1496535,0.0,1.0
2019-10-16,66.82,67.37,66.14,66.19,1102916,66.82,67.37,66.14,66.19,1102916,0.0,1.0
2019-10-17,66.0,67.77,65.91,67.27,1333818,66.0,67.77,65.91,67.27,1333818,0.0,1.0
2019-10-18,65.6,66.59,64.88,65.67,1879853,65.6,66.59,64.88,65.67,1879853,0.0,1.0
2019-10-21,66.75,66.87,65.8,66.34,1784649,66.75,66.87,65.8,66.34,1784649,0.0,1.0
2019-10-22,62.94,70.5,62.75,69.79,3848317,62.94,70.5,62.75,69.79,3848317,0.0,1.0
2019-10-23,63.47,64.37,62.41,62.42,1889499,63.47,64.37,62.41,62.42,1889499,0.0,1.0
2019-10-24,65.09,65.27,63.62,63.72,1463162,65.09,65.27,63.62,63.72,1463162,0.0,1.0
2019-10-25,65.1,65.39,64.46,64.81,878290,65.1,65.39,64.46,64.81,878290,0.0,1.0
2019-10-28,65.88,66.0,65.18,65.18,947068,65.88,66.0,65.18,65.18,947068,0.0,1.0
2019-10-29,65.97,66.57,65.8,65.97,1405812,65.97,66.57,65.8,65.97,1405812,0.0,1.0
2019-10-30,66.94,66.99,65.52,66.16,1233015,66.94,66.99,65.52,66.16,1233015,0.0,1.0
2019-10-31,65.35,67.0,64.91,66.71,1693330,65.35,67.0,64.91,66.71,1693330,0.0,1.0
2019-11-01,65.48,66.42,65.22,65.69,2596801,65.48,66.42,65.22,65.69,2596801,0.0,1.0
2019-11-04,66.88,66.92,65.61,66.08,2456730,66.88,66.92,65.61,66.08,2456730,0.0,1.0
2019-11-05,67.2,67.63,66.55,67.14,2063205,67.2,67.63,66.55,67.14,2063205,0.0,1.0
2019-11-06,67.14,67.21,66.55,67.17,1030454,67.14,67.21,66.55,67.17,1030454,0.0,1.0
2019-11-07,66.87,68.2,66.5,67.37,1157973,66.87,68.2,66.5,67.37,1157973,0.0,1.0
2019-11-08,67.1,67.28,66.25,66.49,897083,67.1,67.28,66.25,66.49,897083,0.0,1.0
2019-11-11,67.45,67.71,66.46,66.76,823029,67.45,67.71,66.46,66.76,823029,0.0,1.0
2019-11-12,67.58,68.25,67.23,67.24,867604,67.58,68.25,67.23,67.24,867604,0.0,1.0
2019-11-13,67.21,67.78,66.83,67.22,836459,67.21,67.78,66.83,67.22,836459,0.0,1.0
2019-11-14,67.16,67.37,66.75,66.8,907726,67.16,67.37,66.75,66.8,907726,0.0,1.0
2019-11-15,67.48,67.58,66.7,67.52,1481858,67.48,67.58,66.7,67.52,1481858,0.0,1.0
2019-11-18,67.23,67.74,66.97,67.61,1059476,67.23,67.74,66.97,67.61,1059476,0.0,1.0
2019-11-19,68.49,68.6,67.38,67.5,1561448,68.49,68.6,67.38,67.5,1561448,0.0,1.0
2019-11-20,67.7,68.94,67.5,68.28,1558775,67.7,68.94,67.5,68.28,1558775,0.0,1.0
2019-11-21,67.19,67.98,66.91,67.7,1319050,67.19,67.98,66.91,67.7,1319050,0.0,1.0
2019-11-22,67.19,67.82,66.58,67.51,1444654,67.19,67.82,66.58,67.51,1444654,0.0,1.0
2019-11-25,68.17,68.33,67.25,67.25,1480916,68.17,68.33,67.25,67.25,1480916,0.0,1.0
2019-11-26,69.53,69.69,68.35,68.38,2829177,69.53,69.69,68.35,68.38,2829177,0.0,1.0
2019-11-27,70.9,70.96,69.53,69.68,1484259,70.9,70.96,69.53,69.68,1484259,0.0,1.0
2019-11-29,70.25,70.96,70.09,70.64,1182559,70.25,70.96,70.09,70.64,1182559,0.0,1.0
2019-12-02,67.48,70.21,67.3,70.1,1925438,67.48,70.21,67.3,70.1,1925438,0.0,1.0
2019-12-03,65.22,66.62,64.75,66.5,2941430,65.22,66.62,64.75,66.5,2941430,0.0,1.0
2019-12-04,65.93,66.22,65.16,65.71,1712422,65.93,66.22,65.16,65.71,1712422,0.0,1.0
2019-12-05,65.81,66.35,65.48,65.72,1773505,65.81,66.35,65.48,65.72,1773505,0.0,1.0
2019-12-06,67.18,67.41,66.25,66.46,1303668,67.18,67.41,66.25,66.46,1303668,0.0,1.0
2019-12-09,66.03,67.29,66.01,66.81,1722908,66.03,67.29,66.01,66.81,1722908,0.0,1.0
2019-12-10,65.85,66.72,65.5,66.21,1395678,65.85,66.72,65.5,66.21,1395678,0.0,1.0
2019-12-11,65.89,66.42,65.64,66.22,1931594,65.89,66.42,65.64,66.22,1931594,0.0,1.0
2019-12-12,66.88,67.04,65.09,65.7,1820731,66.88,67.04,65.09,65.7,1820731,0.0,1.0
2019-12-13,67.92,68.08,66.59,66.84,1941456,67.92,68.08,66.59,66.84,1941456,0.0,1.0
2019-12-16,69.06,69.64,68.39,68.39,2388141,69.06,69.64,68.39,68.39,2388141,0.0,1.0
2019-12-17,69.13,69.89,68.64,69.37,2520549,69.13,69.89,68.64,69.37,2520549,0.0,1.0
2019-12-18,69.94,70.43,69.24,69.52,2108736,69.94,70.43,69.24,69.52,2108736,0.0,1.0
2019-12-19,69.68,70.42,69.24,69.68,1580025,69.68,70.42,69.24,69.68,1580025,0.0,1.0
2019-12-20,70.09,70.71,69.34,70.09,4451661,70.09,70.71,69.34,70.09,4451661,0.0,1.0
2019-12-23,70.14,70.62,69.42,70.23,1619898,70.14,70.62,69.42,70.23,1619898,0.0,1.0
2019-12-24,69.65,70.41,69.14,70.15,436461,69.65,70.41,69.14,70.15,436461,0.0,1.0
2019-12-26,70.05,70.42,69.65,69.65,668492,70.05,70.42,69.65,69.65,668492,0.0,1.0
2019-12-27,70.29,70.44,69.39,70.39,900589,70.29,70.44,69.39,70.39,900589,0.0,1.0
2019-12-30,69.99,70.22,69.06,69.99,845671,69.99,70.22,69.06,69.99,845671,0.0,1.0
2019-12-31,69.36,70.48,69.25,69.81,1538697,69.36,70.48,69.25,69.81,1538697,0.0,1.0
2020-01-02,71.44,71.44,69.59,70.18,1410679,71.44,71.44,69.59,70.18,1410679,0.0,1.0
2020-01-03,70.42,70.99,70.06,70.54,1317580,70.42,70.99,70.06,70.54,1317580,0.0,1.0
2020-01-06,70.85,70.97,69.65,69.98,1545015,70.85,70.97,69.65,69.98,1545015,0.0,1.0
2020-01-07,71.07,71.28,69.94,70.46,1664687,71.07,71.28,69.94,70.46,1664687,0.0,1.0
2020-01-08,72.28,72.76,70.96,71.28,1763077,72.28,72.76,70.96,71.28,1763077,0.0,1.0
2020-01-09,73.36,73.69,72.56,72.82,1514381,73.36,73.69,72.56,72.82,1514381,0.0,1.0
2020-01-10,73.03,73.58,72.67,73.4,949972,73.03,73.58,72.67,73.4,949972,0.0,1.0
2020-01-13,73.39,73.95,72.95,73.53,1140706,73.39,73.95,72.95,73.53,1140706,0.0,1.0
2020-01-14,72.61,73.47,72.41,73.4,1023815,72.61,73.47,72.41,73.4,1023815,0.0,1.0
2020-01-15,71.94,73.1,71.66,72.65,1333647,71.94,73.1,71.66,72.65,1333647,0.0,1.0
2020-01-16,73.06,73.07,72.03,72.33,1242118,73.06,73.07,72.03,72.33,1242118,0.0,1.0
2020-01-17,73.73,73.83,72.65,73.38,1893491,73.73,73.83,72.65,73.38,1893491,0.0,1.0
2020-01-21,74.6,74.87,73.23,73.41,1621983,74.6,74.87,73.23,73.41,1621983,0.0,1.0
2020-01-22,74.8,75.36,74.51,75.0,1156576,74.8,75.36,74.51,75.0,1156576,0.0,1.0
2020-01-23,75.42,75.55,74.2,74.92,994593,75.42,75.55,74.2,74.92,994593,0.0,1.0
2020-01-24,74.58,76.31,74.07,75.94,957074,74.58,76.31,74.07,75.94,957074,0.0,1.0
2020-01-27,72.62,73.28,71.76,72.49,1259934,72.62,73.28,71.76,72.49,1259934,0.0,1.0
2020-01-28,74.18,74.51,72.88,73.09,1298063,74.18,74.51,72.88,73.09,1298063,0.0,1.0
2020-01-29,73.14,74.65,73.05,74.5,1241457,73.14,74.65,73.05,74.5,1241457,0.0,1.0
2020-01-30,73.16,73.21,72.1,72.46,1033191,73.16,73.21,72.1,72.46,1033191,0.0,1.0
2020-01-31,72.11,73.05,71.36,72.86,2452577,72.11,73.05,71.36,72.86,2452577,0.0,1.0
2020-02-03,72.83,73.24,72.46,72.49,1405907,72.83,73.24,72.46,72.49,1405907,0.0,1.0
2020-02-04,74.42,74.78,73.68,73.96,1371951,74.42,74.78,73.68,73.96,1371951,0.0,1.0
2020-02-05,74.32,75.39,73.845,75.39,1666772,74.32,75.39,73.845,75.39,1666772,0.0,1.0
2020-02-06,74.54,75.36,74.38,74.91,911612,74.54,75.36,74.38,74.91,911612,0.0,1.0
2020-02-07,73.55,74.4,73.51,74.02,1157696,73.55,74.4,73.51,74.02,1157696,0.0,1.0
2020-02-10,74.63,74.66,72.98,73.35,1302935,74.63,74.66,72.98,73.35,1302935,0.0,1.0
2020-02-11,75.71,75.88,74.68,75.04,1419563,75.71,75.88,74.68,75.04,1419563,0.0,1.0
2020-02-12,77.1,77.22,75.83,76.0,1932799,77.1,77.22,75.83,76.0,1932799,0.0,1.0
2020-02-13,79.25,79.59,75.27,77.0,3253163,79.25,79.59,75.27,77.0,3253163,0.0,1.0
2020-02-14,78.76,79.69,78.36,79.56,1329662,78.76,79.69,78.36,79.56,1329662,0.0,1.0
2020-02-18,78.58,79.0,78.05,78.18,1539986,78.58,79.0,78.05,78.18,1539986,0.0,1.0
2020-02-19,80.02,80.4,78.88,79.0,2212033,80.02,80.4,78.88,79.0,2212033,0.0,1.0
2020-02-20,76.97,79.46,76.05,79.46,2394522,76.97,79.46,76.05,79.46,2394522,0.0,1.0
2020-02-21,74.73,76.58,74.18,75.96,1550286,74.73,76.58,74.18,75.96,1550286,0.0,1.0
2020-02-24,71.39,73.27,70.87,71.95,2361985,71.39,73.27,70.87,71.95,2361985,0.0,1.0
2020-02-25,68.45,72.27,68.18,71.9,2648279,68.45,72.27,68.18,71.9,2648279,0.0,1.0
2020-02-26,68.88,70.06,68.18,69.1,2477323,68.88,70.06,68.18,69.1,2477323,0.0,1.0
2020-02-27,65.84,68.56,65.66,66.75,2678906,65.84,68.56,65.66,66.75,2678906,0.0,1.0
2020-02-28,66.14,66.31,63.24,63.51,4698593,66.14,66.31,63.24,63.51,4698593,0.0,1.0
2020-03-02,68.36,68.38,65.01,66.66,2711129,68.36,68.38,65.01,66.66,2711129,0.0,1.0
2020-03-03,66.23,68.81,65.47,67.87,3162806,66.23,68.81,65.47,67.87,3162806,0.0,1.0
2020-03-04,70.27,70.39,67.23,67.64,2364362,70.27,70.39,67.23,67.64,2364362,0.0,1.0
2020-03-05,67.84,69.62,66.83,67.79,2163703,67.84,69.62,66.83,67.79,2163703,0.0,1.0
2020-03-06,64.73,65.82,62.98,64.7,3361030,64.73,65.82,62.98,64.7,3361030,0.0,1.0
2020-03-09,59.75,64.17,58.05,61.68,2793602,59.75,64.17,58.05,61.68,2793602,0.0,1.0
2020-03-10,62.92,62.92,59.86,61.28,2809853,62.92,62.92,59.86,61.28,2809853,0.0,1.0
2020-03-11,62.23,62.71,60.38,61.3,2918503,62.23,62.71,60.38,61.3,2918503,0.0,1.0
2020-03-12,56.94,62.64,56.82,58.06,4756622,56.94,62.64,56.82,58.06,4756622,0.0,1.0
2020-03-13,62.47,62.47,55.5,59.28,3988535,62.47,62.47,55.5,59.28,3988535,0.0,1.0
2020-03-16,54.6,57.98,54.1,55.76,3071610,54.6,57.98,54.1,55.76,3071610,0.0,1.0
2020-03-17,58.94,59.11,53.39,55.88,2719479,58.94,59.11,53.39,55.88,2719479,0.0,1.0
2020-03-18,54.32,55.72,51.39,55.0,3136227,54.32,55.72,51.39,55.0,3136227,0.0,1.0
2020-03-19,55.72,57.61,52.15,53.74,2584943,55.72,57.61,52.15,53.74,2584943,0.0,1.0
2020-03-20,55.08,58.56,54.57,56.9,3393464,55.08,58.56,54.57,56.9,3393464,0.0,1.0
2020-03-23,55.86,57.88,53.16,55.0,2954056,55.86,57.88,53.16,55.0,2954056,0.0,1.0
2020-03-24,63.34,63.95,58.21,58.93,4180242,63.34,63.95,58.21,58.93,4180242,0.0,1.0
2020-03-25,61.35,64.6,60.93,63.06,3940095,61.35,64.6,60.93,63.06,3940095,0.0,1.0
2020-03-26,66.94,67.12,61.39,61.91,2781505,66.94,67.12,61.39,61.91,2781505,0.0,1.0
2020-03-27,62.28,65.55,61.73,64.46,2228379,62.28,65.55,61.73,64.46,2228379,0.0,1.0
2020-03-30,66.91,67.38,62.38,62.68,2514340,66.91,67.38,62.38,62.68,2514340,0.0,1.0
2020-03-31,66.04,67.47,65.34,66.11,3451353,66.04,67.47,65.34,66.11,3451353,0.0,1.0
2020-04-01,65.24,66.51,62.92,63.43,2824123,65.24,66.51,62.92,63.43,2824123,0.0,1.0
2020-04-02,65.93,67.07,63.92,64.24,2959094,65.93,67.07,63.92,64.24,2959094,0.0,1.0
2020-04-03,63.93,66.72,63.74,65.05,2554884,63.93,66.72,63.74,65.05,2554884,0.0,1.0
2020-04-06,69.42,69.77,65.92,67.52,2332714,69.42,69.77,65.92,67.52,2332714,0.0,1.0
2020-04-07,69.05,71.62,68.82,71.0,2315177,69.05,71.62,68.82,71.0,2315177,0.0,1.0
2020-04-08,71.84,72.26,69.46,69.84,1932520,71.84,72.26,69.46,69.84,1932520,0.0,1.0
2020-04-09,71.65,72.73,71.07,71.91,1954323,71.65,72.73,71.07,71.91,1954323,0.0,1.0
2020-04-13,71.55,71.75,70.4,70.97,2521654,71.55,71.75,70.4,70.97,2521654,0.0,1.0
2020-04-14,76.33,76.5,72.26,73.0,2511049,76.33,76.5,72.26,73.0,2511049,0.0,1.0
2020-04-15,75.7,76.17,74.27,74.91,2245583,75.7,76.17,74.27,74.91,2245583,0.0,1.0
2020-04-16,78.59,79.17,76.01,76.01,2603334,78.59,79.17,76.01,76.01,2603334,0.0,1.0
2020-04-17,78.65,80.46,78.33,79.57,3958580,78.65,80.46,78.33,79.57,3958580,0.0,1.0
2020-04-20,77.84,78.67,76.77,77.73,2300713,77.84,78.67,76.77,77.73,2300713,0.0,1.0
2020-04-21,74.59,76.89,73.35,76.43,2938547,74.59,76.89,73.35,76.43,2938547,0.0,1.0
2020-04-22,79.8,80.55,77.51,79.18,3043490,79.8,80.55,77.51,79.18,3043490,0.0,1.0
2020-04-23,79.83,81.43,79.3,79.37,2273057,79.83,81.43,79.3,79.37,2273057,0.0,1.0
2020-04-24,80.52,81.32,79.11,80.85,2124467,80.52,81.32,79.11,80.85,2124467,0.0,1.0
2020-04-27,81.31,81.97,80.55,81.0,1517243,81.31,81.97,80.55,81.0,1517243,0.0,1.0
2020-04-28,78.47,82.46,78.34,82.0,2271007,78.47,82.46,78.34,82.0,2271007,0.0,1.0
2020-04-29,82.0,82.78,78.53,78.53,2689749,82.0,82.78,78.53,78.53,2689749,0.0,1.0
2020-04-30,81.13,82.61,80.88,81.76,3129158,81.13,82.61,80.88,81.76,3129158,0.0,1.0
2020-05-01,75.84,80.0,75.51,79.59,2894628,75.84,80.0,75.51,79.59,2894628,0.0,1.0
2020-05-04,77.64,77.73,75.27,75.93,2152051,77.64,77.73,75.27,75.93,2152051,0.0,1.0
2020-05-05,79.67,80.3,78.12,78.12,2008684,79.67,80.3,78.12,78.12,2008684,0.0,1.0
2020-05-06,80.99,81.96,80.01,80.14,2111999,80.99,81.96,80.01,80.14,2111999,0.0,1.0
2020-05-07,81.37,82.78,80.98,82.23,1480443,81.37,82.78,80.98,82.23,1480443,0.0,1.0
2020-05-08,82.46,82.7,81.18,82.36,1125669,82.46,82.7,81.18,82.36,1125669,0.0,1.0
2020-05-11,83.0,83.58,81.5,81.7,2019667,83.0,83.58,81.5,81.7,2019667,0.0,1.0
2020-05-12,81.05,83.57,81.05,83.57,1628861,81.05,83.57,81.05,83.57,1628861,0.0,1.0
2020-05-13,81.0,82.98,79.83,81.37,2768183,81.0,82.98,79.83,81.37,2768183,0.0,1.0
2020-05-14,81.85,81.9,79.68,80.51,2077671,81.85,81.9,79.68,80.51,2077671,0.0,1.0
2020-05-15,82.07,82.32,79.05,79.19,2549581,82.07,82.32,79.05,79.19,2549581,0.0,1.0
2020-05-18,83.37,84.06,81.34,82.15,2426351,83.37,84.06,81.34,82.15,2426351,0.0,1.0
2020-05-19,85.44,87.0,83.51,83.76,2214605,85.44,87.0,83.51,83.76,2214605,0.0,1.0
2020-05-20,88.09,88.55,86.86,86.92,2347609,88.09,88.55,86.86,86.92,2347609,0.0,1.0
2020-05-21,86.11,88.46,86.0,88.25,1503297,86.11,88.46,86.0,88.25,1503297,0.0,1.0
2020-05-22,86.05,86.65,85.22,86.1,1490336,86.05,86.65,85.22,86.1,1490336,0.0,1.0
2020-05-26,85.01,87.81,84.88,87.78,1703795,85.01,87.81,84.88,87.78,1703795,0.0,1.0
2020-05-27,85.2,85.24,81.95,84.5,1871466,85.2,85.24,81.95,84.5,1871466,0.0,1.0
2020-05-28,88.06,89.65,84.77,84.81,2392806,88.06,89.65,84.77,84.81,2392806,0.0,1.0
2020-05-29,91.29,91.58,87.92,88.23,2668276,91.29,91.58,87.92,88.23,2668276,0.0,1.0
2020-06-01,91.68,92.86,89.82,90.8,2119515,91.68,92.86,89.82,90.8,2119515,0.0,1.0
2020-06-02,92.38,92.39,90.55,91.5,1850758,92.38,92.39,90.55,91.5,1850758,0.0,1.0
2020-06-03,92.96,93.3,91.83,92.9,1717370,92.96,93.3,91.83,92.9,1717370,0.0,1.0
2020-06-04,91.27,93.01,90.85,92.23,1562573,91.27,93.01,90.85,92.23,1562573,0.0,1.0
2020-06-05,91.4,92.46,89.5,91.18,2280466,91.4,92.46,89.5,91.18,2280466,0.0,1.0
2020-06-08,92.13,92.39,89.04,91.0,2128905,92.13,92.39,89.04,91.0,2128905,0.0,1.0
2020-06-09,92.56,93.52,91.71,91.8,2075370,92.56,93.52,91.71,91.8,2075370,0.0,1.0
2020-06-10,93.19,94.18,92.5,93.33,1502295,93.19,94.18,92.5,93.33,1502295,0.0,1.0
2020-06-11,88.41,93.09,88.32,92.8,2063508,88.41,93.09,88.32,92.8,2063508,0.0,1.0
2020-06-12,89.46,91.45,87.94,90.06,1889403,89.46,91.45,87.94,90.06,1889403,0.0,1.0
2020-06-15,90.85,90.88,87.75,88.59,1828848,90.85,90.88,87.75,88.59,1828848,0.0,1.0
2020-06-16,92.02,93.28,91.14,92.38,1707166,92.02,93.28,91.14,92.38,1707166,0.0,1.0
2020-06-17,93.07,93.89,92.58,92.94,1705146,93.07,93.89,92.58,92.94,1705146,0.0,1.0
2020-06-18,93.73,93.85,92.42,93.09,1778482,93.73,93.85,92.42,93.09,1778482,0.0,1.0
2020-06-19,91.9,95.21,91.66,94.98,3048645,91.9,95.21,91.66,94.98,3048645,0.0,1.0
2020-06-22,94.46,94.54,91.86,92.4,1487900,94.46,94.54,91.86,92.4,1487900,0.0,1.0
2020-06-23,94.55,95.29,94.29,95.05,2082139,94.55,95.29,94.29,95.05,2082139,0.0,1.0
2020-06-24,91.99,95.12,91.8,94.32,1783714,91.99,95.12,91.8,94.32,1783714,0.0,1.0
2020-06-25,92.66,92.74,90.05,92.66,3256737,92.66,92.74,90.05,92.66,3256737,0.0,1.0
2020-06-26,93.84,94.57,91.76,93.0,3763597,93.84,94.57,91.76,93.0,3763597,0.0,1.0
2020-06-29,94.03,94.12,91.43,93.3,1825170,94.03,94.12,91.43,93.3,1825170,0.0,1.0
2020-06-30,95.96,96.56,94.07,94.45,1971433,95.96,96.56,94.07,94.45,1971433,0.0,1.0
2020-07-01,97.07,97.68,95.23,95.7,2360361,97.07,97.68,95.23,95.7,2360361,0.0,1.0
2020-07-02,97.82,98.81,96.93,97.38,2088242,97.82,98.81,96.93,97.38,2088242,0.0,1.0
2020-07-06,98.74,100.8,98.51,99.53,1773405,98.74,100.8,98.51,99.53,1773405,0.0,1.0
2020-07-07,98.77,100.96,98.47,98.66,1360674,98.77,100.96,98.47,98.66,1360674,0.0,1.0
2020-07-08,99.6,100.13,98.68,99.7,1009860,99.6,100.13,98.68,99.7,1009860,0.0,1.0
2020-07-09,101.53,101.63,99.08,100.77,1249887,101.53,101.63,99.08,100.77,1249887,0.0,1.0
2020-07-10,100.97,101.79,99.45,101.39,1589771,100.97,101.79,99.45,101.39,1589771,0.0,1.0
2020-07-13,98.21,102.08,98.06,101.63,2412737,98.21,102.08,98.06,101.63,2412737,0.0,1.0
2020-07-14,99.03,99.22,95.24,97.16,2000168,99.03,99.22,95.24,97.16,2000168,0.0,1.0
2020-07-15,99.11,100.0,97.92,99.7,1710664,99.11,100.0,97.92,99.7,1710664,0.0,1.0
2020-07-16,98.68,99.1,97.27,98.65,1179817,98.68,99.1,97.27,98.65,1179817,0.0,1.0
2020-07-17,100.23,100.68,98.25,98.68,2125088,100.23,100.68,98.25,98.68,2125088,0.0,1.0
2020-07-20,103.7,104.34,99.91,100.67,2199669,103.7,104.34,99.91,100.67,2199669,0.0,1.0
2020-07-21,103.58,106.54,102.64,106.54,2295057,103.58,106.54,102.64,106.54,2295057,0.0,1.0
2020-07-22,103.67,105.14,102.8,104.28,1435455,103.67,105.14,102.8,104.28,1435455,0.0,1.0
2020-07-23,102.94,105.89,102.35,103.42,1666060,102.94,105.89,102.35,103.42,1666060,0.0,1.0
2020-07-24,102.59,103.36,100.63,101.99,2006777,102.59,103.36,100.63,101.99,2006777,0.0,1.0
2020-07-27,105.27,105.41,103.32,103.62,1442456,105.27,105.41,103.32,103.62,1442456,0.0,1.0
2020-07-28,104.05,105.985,103.885,105.44,1122958,104.05,105.985,103.885,105.44,1122958,0.0,1.0
2020-07-29,105.97,107.0,104.43,104.43,2254128,105.97,107.0,104.43,104.43,2254128,0.0,1.0
2020-07-30,107.65,108.04,104.45,104.78,1427362,107.65,108.04,104.45,104.78,1427362,0.0,1.0
2020-07-31,109.25,109.26,106.08,108.29,1757403,109.25,109.26,106.08,108.29,1757403,0.0,1.0
2020-08-03,111.77,112.32,109.7,109.75,1808496,111.77,112.32,109.7,109.75,1808496,0.0,1.0
2020-08-04,109.14,112.0,108.45,111.53,2132068,109.14,112.0,108.45,111.53,2132068,0.0,1.0
2020-08-05,109.65,110.93,109.17,109.81,1177347,109.65,110.93,109.17,109.81,1177347,0.0,1.0
2020-08-06,110.52,110.695,108.655,109.26,1120240,110.52,110.695,108.655,109.26,1120240,0.0,1.0
2020-08-07,108.53,110.8,107.38,110.41,1336480,108.53,110.8,107.38,110.41,1336480,0.0,1.0
2020-08-10,107.19,108.3465,105.6401,108.3465,1969268,107.19,108.3465,105.6401,108.3465,1969268,0.0,1.0
2020-08-11,105.18,107.0,104.68,106.55,1474608,105.18,107.0,104.68,106.55,1474608,0.0,1.0
2020-08-12,107.28,108.14,104.8,105.37,1290715,107.28,108.14,104.8,105.37,1290715,0.0,1.0
2020-08-13,108.66,109.695,107.27,107.63,1044292,108.66,109.695,107.27,107.63,1044292,0.0,1.0
2020-08-14,108.0,109.65,107.53,108.92,737189,108.0,109.65,107.53,108.92,737189,0.0,1.0
2020-08-17,109.52,109.905,108.11,108.43,1070229,109.52,109.905,108.11,108.43,1070229,0.0,1.0
2020-08-18,109.15,110.46,108.42,109.57,995266,109.15,110.46,108.42,109.57,995266,0.0,1.0
2020-08-19,108.53,109.585,107.4,109.23,1195435,108.53,109.585,107.4,109.23,1195435,0.0,1.0
2020-08-20,111.26,111.63,107.97,108.0,1288580,111.26,111.63,107.97,108.0,1288580,0.0,1.0
2020-08-21,110.57,111.2,109.31,110.735,1438342,110.57,111.2,109.31,110.735,1438342,0.0,1.0
2020-08-24,111.28,113.04,110.59,112.0,1094690,111.28,113.04,110.59,112.0,1094690,0.0,1.0
2020-08-25,111.26,111.9837,110.723,111.37,1300373,111.26,111.9837,110.723,111.37,1300373,0.0,1.0
2020-08-26,112.67,113.97,111.56,111.82,1221894,112.67,113.97,111.56,111.82,1221894,0.0,1.0
2020-08-27,109.36,113.47,109.08,113.26,1999832,109.36,113.47,109.08,113.26,1999832,0.0,1.0
2020-08-28,110.86,111.36,109.87,110.5,1038172,110.86,111.36,109.87,110.5,1038172,0.0,1.0
2020-08-31,110.91,112.0,110.215,110.51,1603110,110.91,112.0,110.215,110.51,1603110,0.0,1.0
2020-09-01,113.98,114.03,110.89,111.1788,1544169,113.98,114.03,110.89,111.1788,1544169,0.0,1.0
2020-09-02,117.09,117.59,113.59,114.47,1792856,117.09,117.59,113.59,114.47,1792856,0.0,1.0
2020-09-03,108.06,115.3,107.105,114.82,2558370,108.06,115.3,107.105,114.82,2558370,0.0,1.0
2020-09-04,105.88,108.53,102.0,108.16,2248580,105.88,108.53,102.0,108.16,2248580,0.0,1.0
2020-09-08,100.44,103.71,98.1572,100.0,2166563,100.44,103.71,98.1572,100.0,2166563,0.0,1.0
2020-09-09,104.34,105.11,101.2,102.39,1494976,104.34,105.11,101.2,102.39,1494976,0.0,1.0
2020-09-10,102.22,105.81,101.54,104.52,1279196,102.22,105.81,101.54,104.52,1279196,0.0,1.0
2020-09-11,101.51,103.81,100.27,102.91,1167793,101.51,103.81,100.27,102.91,1167793,0.0,1.0
2020-09-14,103.23,104.035,102.035,102.88,1451480,103.23,104.035,102.035,102.88,1451480,0.0,1.0
2020-09-15,105.23,105.88,104.44,104.45,1069556,105.23,105.88,104.44,104.45,1069556,0.0,1.0
2020-09-16,102.55,106.21,102.44,105.77,1066307,102.55,106.21,102.44,105.77,1066307,0.0,1.0
2020-09-17,101.15,101.49,99.0,99.62,2491361,101.15,101.49,99.0,99.62,2491361,0.0,1.0
2020-09-18,99.76,101.96,98.64,101.86,3428164,99.76,101.96,98.64,101.86,3428164,0.0,1.0
2020-09-21,102.1,102.13,97.45,98.75,2093796,102.1,102.13,97.45,98.75,2093796,0.0,1.0
2020-09-22,102.83,103.39,100.52,103.39,1422768,102.83,103.39,100.52,103.39,1422768,0.0,1.0
2020-09-23,99.72,102.83,99.23,102.31,1063109,99.72,102.83,99.23,102.31,1063109,0.0,1.0
2020-09-24,102.12,103.1,98.47,98.74,1689892,102.12,103.1,98.47,98.74,1689892,0.0,1.0
2020-09-25,103.72,104.13,100.88,102.0,2412480,103.72,104.13,100.88,102.0,2412480,0.0,1.0
2020-09-28,105.25,105.325,103.83,105.05,1427430,105.25,105.325,103.83,105.05,1427430,0.0,1.0
2020-09-29,105.78,106.94,105.65,105.82,1187916,105.78,106.94,105.65,105.82,1187916,0.0,1.0
2020-09-30,106.63,107.9501,105.3,105.35,1813892,106.63,107.9501,105.3,105.35,1813892,0.0,1.0
2020-10-01,108.63,109.31,107.59,107.85,1837452,108.63,109.31,107.59,107.85,1837452,0.0,1.0
2020-10-02,105.32,107.47,104.48,106.38,1332139,105.32,107.47,104.48,106.38,1332139,0.0,1.0
2020-10-05,107.46,107.65,106.04,106.11,962731,107.46,107.65,106.04,106.11,962731,0.0,1.0
2020-10-06,105.52,108.0,105.19,107.0,1137215,105.52,108.0,105.19,107.0,1137215,0.0,1.0
2020-10-07,108.44,108.99,105.79,106.53,1139276,108.44,108.99,105.79,106.53,1139276,0.0,1.0
2020-10-08,109.32,109.55,107.9359,109.41,661989,109.32,109.55,107.9359,109.41,661989,0.0,1.0
2020-10-09,111.93,112.3,109.85,110.29,1018867,111.93,112.3,109.85,110.29,1018867,0.0,1.0
2020-10-12,115.56,116.38,113.0568,114.26,1445633,115.56,116.38,113.0568,114.26,1445633,0.0,1.0
2020-10-13,116.77,117.87,115.29,116.46,1246562,116.77,117.87,115.29,116.46,1246562,0.0,1.0
2020-10-14,116.97,118.22,115.8,117.0,1639885,116.97,118.22,115.8,117.0,1639885,0.0,1.0
2020-10-15,115.96,116.55,114.0,115.0,1458241,115.96,116.55,114.0,115.0,1458241,0.0,1.0
2020-10-16,115.69,117.5,114.56,116.87,1169020,115.69,117.5,114.56,116.87,1169020,0.0,1.0
2020-10-19,113.56,117.095,112.91,115.51,1611778,113.56,117.095,112.91,115.51,1611778,0.0,1.0
2020-10-20,112.61,116.0,112.0,115.35,2304646,112.61,116.0,112.0,115.35,2304646,0.0,1.0
2020-10-21,111.23,113.96,111.21,112.61,1445095,111.23,113.96,111.21,112.61,1445095,0.0,1.0
2020-10-22,109.32,112.0599,108.75,111.67,1589765,109.32,112.0599,108.75,111.67,1589765,0.0,1.0
2020-10-23,112.05,112.1,109.06,109.88,1066203,112.05,112.1,109.06,109.88,1066203,0.0,1.0
2020-10-26,109.88,112.22,108.11,110.31,1008073,109.88,112.22,108.11,110.31,1008073,0.0,1.0
2020-10-27,109.84,112.2,109.68,110.96,908374,109.84,112.2,109.68,110.96,908374,0.0,1.0
2020-10-28,107.64,109.39,105.93,108.05,2006342,107.64,109.39,105.93,108.05,2006342,0.0,1.0
2020-10-29,110.21,111.51,107.58,107.64,1357004,110.21,111.51,107.58,107.64,1357004,0.0,1.0
2020-10-30,109.37,110.74,108.1333,108.65,2316611,109.37,110.74,108.1333,108.65,2316611,0.0,1.0
2020-11-02,110.51,112.32,109.535,109.95,1645586,110.51,112.32,109.535,109.95,1645586,0.0,1.0
2020-11-03,113.59,114.16,111.09,111.55,1477636,113.59,114.16,111.09,111.55,1477636,0.0,1.0
2020-11-04,120.99,121.4,115.8,117.67,2250676,120.99,121.4,115.8,117.67,2250676,0.0,1.0
2020-11-05,124.07,124.68,122.3559,123.79,2016252,124.07,124.68,122.3559,123.79,2016252,0.0,1.0
2020-11-06,125.5,126.27,122.25,125.0371,1457637,125.5,126.27,122.25,125.0371,1457637,0.0,1.0
2020-11-09,118.57,127.5,118.44,126.46,2405691,118.57,127.5,118.44,126.46,2405691,0.0,1.0
2020-11-10,112.39,116.38,111.4,115.94,2097308,112.39,116.38,111.4,115.94,2097308,0.0,1.0
2020-11-11,116.68,117.8213,114.63,114.63,1431767,116.68,117.8213,114.63,114.63,1431767,0.0,1.0
2020-11-12,114.56,118.14,114.04,117.14,1554381,114.56,118.14,114.04,117.14,1554381,0.0,1.0
2020-11-13,115.82,116.53,114.74,115.62,859584,115.82,116.53,114.74,115.62,859584,0.0,1.0
2020-11-16,114.86,116.37,113.95,115.0,1159945,114.86,116.37,113.95,115.0,1159945,0.0,1.0
2020-11-17,113.48,115.16,113.27,115.0,1207735,113.48,115.16,113.27,115.0,1207735,0.0,1.0
2020-11-18,111.03,113.44,110.84,113.25,1467580,111.03,113.44,110.84,113.25,1467580,0.0,1.0
2020-11-19,112.6,113.12,110.44,111.67,2076482,112.6,113.12,110.44,111.67,2076482,0.0,1.0
2020-11-20,112.79,114.88,112.585,113.05,1418835,112.79,114.88,112.585,113.05,1418835,0.0,1.0
2020-11-23,111.25,113.98,109.65,113.5,1081672,111.25,113.98,109.65,113.5,1081672,0.0,1.0
2020-11-24,110.74,111.535,109.2,111.3,1617430,110.74,111.535,109.2,111.3,1617430,0.0,1.0
2020-11-25,113.04,113.27,111.41,112.07,1238748,113.04,113.27,111.41,112.07,1238748,0.0,1.0
2020-11-27,116.58,116.89,113.67,113.67,927416,116.58,116.89,113.67,113.67,927416,0.0,1.0
2020-11-30,116.3,117.34,114.66,117.22,2304137,116.3,117.34,114.66,117.22,2304137,0.0,1.0
2020-12-01,115.65,117.07,114.59,116.88,2125341,115.65,117.07,114.59,116.88,2125341,0.0,1.0
2020-12-02,116.43,116.79,113.84,114.95,1174166,116.43,116.79,113.84,114.95,1174166,0.0,1.0
2020-12-03,116.68,118.575,115.3,115.72,1422084,116.68,118.575,115.3,115.72,1422084,0.0,1.0
2020-12-04,118.34,119.21,116.61,116.7,1160315,118.34,119.21,116.61,116.7,1160315,0.0,1.0
2020-12-07,119.02,120.16,118.515,118.89,1025362,119.02,120.16,118.515,118.89,1025362,0.0,1.0
2020-12-08,118.41,119.41,117.3,119.33,1400714,118.41,119.41,117.3,119.33,1400714,0.0,1.0
2020-12-09,115.49,121.78,114.825,121.78,1483791,115.49,121.78,114.825,121.78,1483791,0.0,1.0
2020-12-10,117.45,117.95,113.8001,114.69,1078677,117.45,117.95,113.8001,114.69,1078677,0.0,1.0
2020-12-11,118.52,118.83,116.6624,117.23,1004122,118.52,118.83,116.6624,117.23,1004122,0.0,1.0
2020-12-14,121.31,122.02,118.41,118.41,1357239,121.31,122.02,118.41,118.41,1357239,0.0,1.0
2020-12-15,122.82,124.22,122.08,122.1,1835632,122.82,124.22,122.08,122.1,1835632,0.0,1.0
2020-12-16,125.4,125.97,123.7932,123.86,1633953,125.4,125.97,123.7932,123.86,1633953,0.0,1.0
2020-12-17,127.3,127.37,125.14,126.31,1589621,127.3,127.37,125.14,126.31,1589621,0.0,1.0
2020-12-18,132.02,132.26,126.58,127.38,3647880,132.02,132.26,126.58,127.38,3647880,0.0,1.0
2020-12-21,131.73,131.9,128.1,130.9,1564336,131.73,131.9,128.1,130.9,1564336,0.0,1.0
2020-12-22,134.37,134.91,131.43,132.21,1491967,134.37,134.91,131.43,132.21,1491967,0.0,1.0
2020-12-23,133.06,135.99,132.7201,134.86,1171620,133.06,135.99,132.7201,134.86,1171620,0.0,1.0
2020-12-24,134.0,134.6199,132.63,133.49,377249,134.0,134.6199,132.63,133.49,377249,0.0,1.0
2020-12-28,134.76,136.0,133.53,135.85,831462,134.76,136.0,133.53,135.85,831462,0.0,1.0
2020-12-29,133.98,135.75,133.29,135.13,996915,133.98,135.75,133.29,135.13,996915,0.0,1.0
2020-12-30,135.25,136.06,134.07,134.71,944508,135.25,136.06,134.07,134.71,944508,0.0,1.0
2020-12-31,136.43,136.835,135.3,135.42,773703,136.43,136.835,135.3,135.42,773703,0.0,1.0
2021-01-04,135.76,138.31,133.51,136.89,2501961,135.76,138.31,133.51,136.89,2501961,0.0,1.0
2021-01-05,136.14,137.33,135.0,136.74,1634282,136.14,137.33,135.0,136.74,1634282,0.0,1.0
2021-01-06,130.64,133.41,129.9107,132.34,2299316,130.64,133.41,129.9107,132.34,2299316,0.0,1.0
2021-01-07,137.05,137.49,131.74,132.14,1639860,137.05,137.49,131.74,132.14,1639860,0.0,1.0
2021-01-08,136.19,138.545,134.1,136.945,2049699,136.19,138.545,134.1,136.945,2049699,0.0,1.0
2021-01-11,134.69,136.31,132.831,133.89,2332802,134.69,136.31,132.831,133.89,2332802,0.0,1.0
2021-01-12,133.72,135.05,132.63,135.05,1337364,133.72,135.05,132.63,135.05,1337364,0.0,1.0
2021-01-13,134.12,135.17,132.155,134.06,1155337,134.12,135.17,132.155,134.06,1155337,0.0,1.0
2021-01-14,135.4,136.02,133.82,134.38,1490773,135.4,136.02,133.82,134.38,1490773,0.0,1.0
2021-01-15,134.64,136.15,132.93,134.41,1126778,134.64,136.15,132.93,134.41,1126778,0.0,1.0
2021-01-19,137.62,137.98,134.85,135.83,947628,137.62,137.98,134.85,135.83,947628,0.0,1.0
2021-01-20,140.1,142.11,138.29,138.29,1433062,140.1,142.11,138.29,138.29,1433062,0.0,1.0
2021-01-21,138.62,141.25,138.2,140.95,1196485,138.62,141.25,138.2,140.95,1196485,0.0,1.0
2021-01-22,137.42,140.4,137.04,139.08,1402463,137.42,140.4,137.04,139.08,1402463,0.0,1.0
2021-01-25,135.9,139.4,134.31,138.81,1229596,135.9,139.4,134.31,138.81,1229596,0.0,1.0
2021-01-26,133.83,135.97,133.53,135.77,960775,133.83,135.97,133.53,135.77,960775,0.0,1.0
2021-01-27,128.43,133.96,127.5566,132.0,2085374,128.43,133.96,127.5566,132.0,2085374,0.0,1.0
2021-01-28,132.95,135.07,129.55,129.79,1549422,132.95,135.07,129.55,129.79,1549422,0.0,1.0
2021-01-29,130.39,133.15,130.04,132.51,1859465,130.39,133.15,130.04,132.51,1859465,0.0,1.0
2021-02-01,134.4,134.98,130.975,131.98,1430079,134.4,134.98,130.975,131.98,1430079,0.0,1.0
2021-02-02,135.72,136.46,134.815,135.33,1441715,135.72,136.46,134.815,135.33,1441715,0.0,1.0
2021-02-03,134.82,136.32,134.07,136.0,1538969,134.82,136.32,134.07,136.0,1538969,0.0,1.0
2021-02-04,137.1,137.25,134.87,135.22,1332288,137.1,137.25,134.87,135.22,1332288,0.0,1.0
2021-02-05,135.8,138.945,135.52,137.57,1802562,135.8,138.945,135.52,137.57,1802562,0.0,1.0
2021-02-08,137.58,138.43,136.66,137.17,1248423,137.58,138.43,136.66,137.17,1248423,0.0,1.0
2021-02-09,139.49,139.87,137.02,137.56,885357,139.49,139.87,137.02,137.56,885357,0.0,1.0
2021-02-10,137.86,140.9685,137.52,140.2,1103512,137.86,140.9685,137.52,140.2,1103512,0.0,1.0
2021-02-11,143.97,144.06,138.81,139.53,1131849,143.97,144.06,138.81,139.53,1131849,0.0,1.0
2021-02-12,145.68,145.92,142.6302,143.52,1152754,145.68,145.92,142.6302,143.52,1152754,0.0,1.0
2021-02-16,145.99,149.08,145.66,148.37,1309525,145.99,149.08,145.66,148.37,1309525,0.0,1.0
2021-02-17,141.78,145.33,140.08,145.12,1077181,141.78,145.33,140.08,145.12,1077181,0.0,1.0
2021-02-18,139.53,140.91,137.6671,140.2,1723312,139.53,140.91,137.6671,140.2,1723312,0.0,1.0
2021-02-19,139.66,142.33,139.6,141.22,1579454,139.66,142.33,139.6,141.22,1579454,0.0,1.0
2021-02-22,133.16,138.93,132.92,138.92,2063133,133.16,138.93,132.92,138.92,2063133,0.0,1.0
2021-02-23,132.6,135.89,128.49,135.54,3075992,132.6,135.89,128.49,135.54,3075992,0.0,1.0
2021-02-24,139.42,140.2,129.81,131.6,3097634,139.42,140.2,129.81,131.6,3097634,0.0,1.0
2021-02-25,138.02,142.64,137.275,138.43,3034435,138.02,142.64,137.275,138.43,3034435,0.0,1.0
2021-02-26,141.09,143.32,137.735,139.06,2483322,141.09,143.32,137.735,139.06,2483322,0.0,1.0
2021-03-01,147.44,147.6,142.13,143.23,2043782,147.44,147.6,142.13,143.23,2043782,0.0,1.0
2021-03-02,142.15,147.98,141.08,147.66,2813806,142.15,147.98,141.08,147.66,2813806,0.0,1.0
2021-03-03,133.74,141.7,133.69,141.17,2497300,133.74,141.7,133.69,141.17,2497300,0.0,1.0
2021-03-04,128.81,134.81,127.27,133.96,2715235,128.81,134.81,127.27,133.96,2715235,0.0,1.0
2021-03-05,126.69,130.81,122.62,130.81,3755421,126.69,130.81,122.62,130.81,3755421,0.0,1.0
2021-03-08,119.68,125.86,119.65,125.0651,3490418,119.68,125.86,119.65,125.0651,3490418,0.0,1.0
2021-03-09,127.3,128.68,123.27,123.7,2365088,127.3,128.68,123.27,123.7,2365088,0.0,1.0
2021-03-10,126.88,130.545,126.69,128.97,2048322,126.88,130.545,126.69,128.97,2048322,0.0,1.0
2021-03-11,130.13,132.18,129.135,129.135,2582512,130.13,132.18,129.135,129.135,2582512,0.0,1.0
2021-03-12,125.74,127.15,124.61,127.05,1760655,125.74,127.15,124.61,127.05,1760655,0.0,1.0
2021-03-15,129.39,129.46,124.44,125.62,1240679,129.39,129.46,124.44,125.62,1240679,0.0,1.0
2021-03-16,129.39,132.61,129.092,130.31,1206045,129.39,132.61,129.092,130.31,1206045,0.0,1.0
2021-03-17,128.49,130.09,125.27,127.81,1473888,128.49,130.09,125.27,127.81,1473888,0.0,1.0
2021-03-18,124.03,126.94,123.42,125.46,1755456,124.03,126.94,123.42,125.46,1755456,0.0,1.0
2021-03-19,125.48,126.52,122.75,124.55,2593264,125.48,126.52,122.75,124.55,2593264,0.0,1.0
2021-03-22,127.97,129.9,126.3,126.3,1348115,127.97,129.9,126.3,126.3,1348115,0.0,1.0
2021-03-23,128.25,129.83,127.85,128.3,1517604,128.25,129.83,127.85,128.3,1517604,0.0,1.0
2021-03-24,126.97,129.29,126.08,128.98,1778316,126.97,129.29,126.08,128.98,1778316,0.0,1.0
2021-03-25,125.67,127.15,123.76,126.65,1735000,125.67,127.15,123.76,126.65,1735000,0.0,1.0
2021-03-26,132.58,132.74,126.06,126.08,2347437,132.58,132.74,126.06,126.08,2347437,0.0,1.0
2021-03-29,132.75,133.9,130.3,132.15,1956234,132.75,133.9,130.3,132.15,1956234,0.0,1.0
2021-03-30,130.87,132.43,128.37,131.65,1579741,130.87,132.43,128.37,131.65,1579741,0.0,1.0
2021-03-31,136.99,138.09,132.19,132.39,2619600,136.99,138.09,132.19,132.39,2619600,0.0,1.0
2021-04-01,141.49,142.78,138.41,138.46,1887891,141.49,142.78,138.41,138.46,1887891,0.0,1.0
2021-04-05,145.87,146.06,141.64,142.0,1828614,145.87,146.06,141.64,142.0,1828614,0.0,1.0
2021-04-06,143.46,145.47,142.4,144.23,1882981,143.46,145.47,142.4,144.23,1882981,0.0,1.0
2021-04-07,142.56,143.53,141.55,142.43,976084,142.56,143.53,141.55,142.43,976084,0.0,1.0
2021-04-08,145.46,145.81,143.68,144.45,1190926,145.46,145.81,143.68,144.45,1190926,0.0,1.0
2021-04-09,145.35,146.0,144.12,144.98,1310955,145.35,146.0,144.12,144.98,1310955,0.0,1.0
2021-04-12,144.79,144.99,143.28,144.54,1120079,144.79,144.99,143.28,144.54,1120079,0.0,1.0
2021-04-13,146.15,147.705,144.91,145.71,1059167,146.15,147.705,144.91,145.71,1059167,0.0,1.0
2021-04-14,144.61,147.25,143.99,146.1,1294736,144.61,147.25,143.99,146.1,1294736,0.0,1.0
2021-04-15,147.59,148.27,146.1,146.1,1098927,147.59,148.27,146.1,146.1,1098927,0.0,1.0
2021-04-16,147.26,147.94,145.08,147.62,1011265,147.26,147.94,145.08,147.62,1011265,0.0,1.0
2021-04-19,141.94,147.01,140.43,145.67,1974364,141.94,147.01,140.43,145.67,1974364,0.0,1.0
2021-04-20,140.94,142.17,140.07,140.59,1700985,140.94,142.17,140.07,140.59,1700985,0.0,1.0
2021-04-21,141.5,141.92,139.82,141.41,1597051,141.5,141.92,139.82,141.41,1597051,0.0,1.0
2021-04-22,140.06,142.87,138.951,142.63,2163029,140.06,142.87,138.951,142.63,2163029,0.0,1.0
2021-04-23,142.08,143.13,140.91,141.59,1992135,142.08,143.13,140.91,141.59,1992135,0.0,1.0
2021-04-26,144.23,144.41,140.4,141.39,2345344,144.23,144.41,140.4,141.39,2345344,0.0,1.0
2021-04-27,132.75,136.9103,130.45,135.53,6075643,132.75,136.9103,130.45,135.53,6075643,0.0,1.0
2021-04-28,133.27,133.66,130.27,132.18,2666959,133.27,133.66,130.27,132.18,2666959,0.0,1.0
2021-04-29,133.46,134.485,132.38,133.66,1404173,133.46,134.485,132.38,133.66,1404173,0.0,1.0
2021-04-30,131.77,133.94,131.03,131.26,1862612,131.77,133.94,131.03,131.26,1862612,0.0,1.0
2021-05-03,129.62,133.18,129.51,132.32,1488688,129.62,133.18,129.51,132.32,1488688,0.0,1.0
2021-05-04,126.35,128.46,124.64,127.85,1903021,126.35,128.46,124.64,127.85,1903021,0.0,1.0
2021-05-05,126.89,128.76,126.32,127.11,2090445,126.89,128.76,126.32,127.11,2090445,0.0,1.0
2021-05-06,126.9,127.0,124.44,125.79,1710010,126.9,127.0,124.44,125.79,1710010,0.0,1.0
2021-05-07,129.05,131.48,128.44,129.04,1613178,129.05,131.48,128.44,129.04,1613178,0.0,1.0
2021-05-10,124.14,129.04,124.07,127.87,1664781,124.14,129.04,124.07,127.87,1664781,0.0,1.0
2021-05-11,125.83,126.61,120.56,121.3327,1808090,125.83,126.61,120.56,121.3327,1808090,0.0,1.0
2021-05-12,121.78,124.4,121.33,122.88,1575577,121.78,124.4,121.33,122.88,1575577,0.0,1.0
2021-05-13,122.07,124.34,120.57,123.41,1655615,122.07,124.34,120.57,123.41,1655615,0.0,1.0
2021-05-14,124.28,124.89,122.055,123.53,1253461,124.28,124.89,122.055,123.53,1253461,0.0,1.0
2021-05-17,121.835,123.22,120.08,123.07,1222626,121.835,123.22,120.08,123.07,1222626,0.0,1.0
2021-05-18,121.14,123.5,121.11,122.21,1768575,121.14,123.5,121.11,122.21,1768575,0.0,1.0
2021-05-19,122.32,122.44,118.11,118.64,1647499,122.32,122.44,118.11,118.64,1647499,0.0,1.0
2021-05-20,125.25,126.04,123.1,123.54,1501655,125.25,126.04,123.1,123.54,1501655,0.0,1.0
2021-05-21,123.46,126.46,123.06,126.09,1471566,123.46,126.46,123.06,126.09,1471566,0.0,1.0
2021-05-24,126.33,127.24,125.22,125.23,1345339,126.33,127.24,125.22,125.23,1345339,0.0,1.0
2021-05-25,127.49,127.86,126.36,127.29,1398570,127.49,127.86,126.36,127.29,1398570,0.0,1.0
2021-05-26,126.83,129.055,126.56,128.19,1220217,126.83,129.055,126.56,128.19,1220217,0.0,1.0
2021-05-27,127.13,128.72,125.31,126.66,2201664,127.13,128.72,125.31,126.66,2201664,0.0,1.0
2021-05-28,126.99,128.52,126.9,128.52,1223225,126.99,128.52,126.9,128.52,1223225,0.0,1.0
2021-06-01,125.75,127.67,124.32,126.12,1274796,125.75,127.67,124.32,126.12,1274796,0.0,1.0
2021-06-02,124.53,126.53,123.91,125.84,1812117,124.53,126.53,123.91,125.84,1812117,0.0,1.0
2021-06-03,123.94,125.27,122.035,123.04,1331165,123.94,125.27,122.035,123.04,1331165,0.0,1.0
2021-06-04,126.75,127.07,124.665,124.81,1005057,126.75,127.07,124.665,124.81,1005057,0.0,1.0
2021-06-07,124.93,126.69,124.27,125.89,1097258,124.93,126.69,124.27,125.89,1097258,0.0,1.0
2021-06-08,125.22,127.4,124.995,126.26,1488264,125.22,127.4,124.995,126.26,1488264,0.0,1.0
2021-06-09,125.19,126.95,124.7811,126.13,1469616,125.19,126.95,124.7811,126.13,1469616,0.0,1.0
2021-06-10,128.51,128.6,124.51,124.99,2155211,128.51,128.6,124.51,124.99,2155211,0.0,1.0
2021-06-11,129.28,129.35,127.94,127.94,1032508,129.28,129.35,127.94,127.94,1032508,0.0,1.0
2021-06-14,130.96,131.01,128.9517,129.66,1055149,130.96,131.01,128.9517,129.66,1055149,0.0,1.0
2021-06-15,129.46,131.22,129.05,130.76,1042540,129.46,131.22,129.05,130.76,1042540,0.0,1.0
2021-06-16,128.2,130.43,126.73,129.24,1128408,128.2,130.43,126.73,129.24,1128408,0.0,1.0
2021-06-17,130.91,131.49,127.03,127.03,1346148,130.91,131.49,127.03,127.03,1346148,0.0,1.0
2021-06-18,130.47,131.8785,129.875,130.55,2661742,130.47,131.8785,129.875,130.55,2661742,0.0,1.0
2021-06-21,132.13,132.775,128.92,130.93,1677606,132.13,132.775,128.92,130.93,1677606,0.0,1.0
2021-06-22,134.04,134.15,131.31,131.97,1251206,134.04,134.15,131.31,131.97,1251206,0.0,1.0
2021-06-23,133.0,134.955,132.87,133.97,1537070,133.0,134.955,132.87,133.97,1537070,0.0,1.0
2021-06-24,135.02,135.6,134.01,134.35,1235822,135.02,135.6,134.01,134.35,1235822,0.0,1.0
2021-06-25,134.76,136.66,134.2,135.7,2070705,134.76,136.66,134.2,135.7,2070705,0.0,1.0
2021-06-28,137.1,137.23,135.53,135.78,1245148,137.1,137.23,135.53,135.78,1245148,0.0,1.0
2021-06-29,138.35,138.525,134.84,136.9678,916684,138.35,138.525,134.84,136.9678,916684,0.0,1.0
2021-06-30,136.82,138.765,136.47,138.0,2140889,136.82,138.765,136.47,138.0,2140889,0.0,1.0
2021-07-01,136.93,137.0,135.04,136.04,1018412,136.93,137.0,135.04,136.04,1018412,0.0,1.0
2021-07-02,137.94,138.44,137.32,137.48,715238,137.94,138.44,137.32,137.48,715238,0.0,1.0
2021-07-06,138.67,139.01,136.94,138.33,1118251,138.67,139.01,136.94,138.33,1118251,0.0,1.0
2021-07-07,139.1,140.545,137.6,139.77,1336187,139.1,140.545,137.6,139.77,1336187,0.0,1.0
2021-07-08,137.31,137.89,135.35,137.16,1238375,137.31,137.89,135.35,137.16,1238375,0.0,1.0
2021-07-09,138.5,138.84,135.71,136.84,988665,138.5,138.84,135.71,136.84,988665,0.0,1.0
2021-07-12,137.73,139.6,137.05,138.85,813655,137.73,139.6,137.05,138.85,813655,0.0,1.0
2021-07-13,137.72,138.71,137.16,137.79,686249,137.72,138.71,137.16,137.79,686249,0.0,1.0
2021-07-14,138.83,140.24,138.0,138.43,1044070,138.83,140.24,138.0,138.43,1044070,0.0,1.0
2021-07-15,137.55,139.19,136.675,139.19,1056440,137.55,139.19,136.675,139.19,1056440,0.0,1.0
2021-07-16,137.67,139.47,137.23,138.09,752173,137.67,139.47,137.23,138.09,752173,0.0,1.0
2021-07-19,137.72,137.93,136.1,136.37,1119799,137.72,137.93,136.1,136.37,1119799,0.0,1.0
2021-07-20,139.79,140.78,136.33,137.97,1356115,139.79,140.78,136.33,137.97,1356115,0.0,1.0
2021-07-21,140.76,140.84,138.88,139.41,931789,140.76,140.84,138.88,139.41,931789,0.0,1.0
2021-07-22,143.02,143.14,140.48,140.68,825980,143.02,143.14,140.48,140.68,825980,0.0,1.0
2021-07-23,145.67,146.65,143.26,143.59,1256020,145.67,146.65,143.26,143.59,1256020,0.0,1.0
2021-07-26,144.97,145.63,144.38,145.0,1121311,144.97,145.63,144.38,145.0,1121311,0.0,1.0
2021-07-27,143.27,145.735,140.89,145.51,1537895,143.27,145.735,140.89,145.51,1537895,0.0,1.0
2021-07-28,144.59,144.91,142.16,143.3,1428425,144.59,144.91,142.16,143.3,1428425,0.0,1.0
2021-07-29,145.8,146.32,144.33,144.56,1011361,145.8,146.32,144.33,144.56,1011361,0.0,1.0
2021-07-30,147.65,148.115,144.73,144.91,1478560,147.65,148.115,144.73,144.91,1478560,0.0,1.0
2021-08-02,147.29,148.14,145.81,147.82,834912,147.29,148.14,145.81,147.82,834912,0.0,1.0
2021-08-03,149.85,150.29,147.505,147.55,1701824,149.85,150.29,147.505,147.55,1701824,0.0,1.0
2021-08-04,151.08,152.03,149.0,150.0,1501756,151.08,152.03,149.0,150.0,1501756,0.0,1.0
2021-08-05,151.76,152.0,149.79,151.53,1003439,151.76,152.0,149.79,151.53,1003439,0.0,1.0
2021-08-06,151.07,151.5,149.17,150.74,762273,151.07,151.5,149.17,150.74,762273,0.0,1.0
2021-08-09,150.29,151.44,150.12,151.0,508858,150.29,151.44,150.12,151.0,508858,0.0,1.0
2021-08-10,149.05,151.61,148.01,151.32,782241,149.05,151.61,148.01,151.32,782241,0.0,1.0
2021-08-11,150.53,150.6927,148.6504,149.58,899028,150.53,150.6927,148.6504,149.58,899028,0.0,1.0
2021-08-12,152.26,153.18,149.25,149.7,1033981,152.26,153.18,149.25,149.7,1033981,0.0,1.0
2021-08-13,152.67,153.33,151.72,152.32,848848,152.67,153.33,151.72,152.32,848848,0.0,1.0
2021-08-16,151.87,152.82,150.78,152.26,784600,151.87,152.82,150.78,152.26,784600,0.0,1.0
2021-08-17,149.59,151.505,148.97,151.505,895484,149.59,151.505,148.97,151.505,895484,0.0,1.0
2021-08-18,148.02,149.69,147.89,149.18,974774,148.02,149.69,147.89,149.18,974774,0.0,1.0
2021-08-19,153.27,153.98,147.2216,147.77,1435650,153.27,153.98,147.2216,147.77,1435650,0.0,1.0
2021-08-20,156.67,156.92,152.315,152.95,1747801,156.67,156.92,152.315,152.95,1747801,0.0,1.0
2021-08-23,158.32,158.63,155.415,155.64,834380,158.32,158.63,155.415,155.64,834380,0.0,1.0
2021-08-24,158.58,159.04,158.05,158.71,867392,158.58,159.04,158.05,158.71,867392,0.0,1.0
2021-08-25,158.63,159.33,157.7,158.75,1129807,158.63,159.33,157.7,158.75,1129807,0.0,1.0
2021-08-26,159.37,160.63,158.1,158.39,832641,159.37,160.63,158.1,158.39,832641,0.0,1.0
2021-08-27,162.47,162.98,159.62,159.9,865639,162.47,162.98,159.62,159.9,865639,0.0,1.0
2021-08-30,163.89,164.44,163.0,163.22,861359,163.89,164.44,163.0,163.22,861359,0.0,1.0
2021-08-31,163.48,164.66,162.47,164.53,1486685,163.48,164.66,162.47,164.53,1486685,0.0,1.0
2021-09-01,164.15,165.63,163.86,164.66,999282,164.15,165.63,163.86,164.66,999282,0.0,1.0
2021-09-02,165.19,165.405,164.04,164.7,763082,165.19,165.405,164.04,164.7,763082,0.0,1.0
2021-09-03,165.71,167.169,164.835,165.0,899339,165.71,167.169,164.835,165.0,899339,0.0,1.0
2021-09-07,164.98,166.32,163.391,165.98,768319,164.98,166.32,163.391,165.98,768319,0.0,1.0
2021-09-08,165.56,166.38,163.61,164.45,883909,165.56,166.38,163.61,164.45,883909,0.0,1.0
2021-09-09,165.91,166.77,164.85,165.7,848535,165.91,166.77,164.85,165.7,848535,0.0,1.0
2021-09-10,166.87,168.61,166.43,166.87,922145,166.87,168.61,166.43,166.87,922145,0.0,1.0
2021-09-13,164.63,168.0,162.07,167.8,956991,164.63,168.0,162.07,167.8,956991,0.0,1.0
2021-09-14,164.93,166.055,163.75,165.45,1303148,164.93,166.055,163.75,165.45,1303148,0.0,1.0
2021-09-15,167.54,168.125,164.11,165.17,1014186,167.54,168.125,164.11,165.17,1014186,0.0,1.0
2021-09-16,167.61,168.21,165.6,167.16,983782,167.61,168.21,165.6,167.16,983782,0.0,1.0
2021-09-17,163.63,167.025,162.46,167.0,2759104,163.63,167.025,162.46,167.0,2759104,0.0,1.0
2021-09-20,160.93,162.78,158.96,161.62,1484276,160.93,162.78,158.96,161.62,1484276,0.0,1.0
2021-09-21,160.87,162.49,160.56,162.18,860945,160.87,162.49,160.56,162.18,860945,0.0,1.0
2021-09-22,162.23,163.07,160.42,161.6,762922,162.23,163.07,160.42,161.6,762922,0.0,1.0
2021-09-23,163.1,163.99,162.38,163.28,999587,163.1,163.99,162.38,163.28,999587,0.0,1.0
2021-09-24,163.55,163.83,161.05,162.39,882304,163.55,163.83,161.05,162.39,882304,0.0,1.0
2021-09-27,158.16,161.8607,157.075,161.5,1047942,158.16,161.8607,157.075,161.5,1047942,0.0,1.0
2021-09-28,152.47,157.1,152.25,155.62,1461299,152.47,157.1,152.25,155.62,1461299,0.0,1.0
2021-09-29,152.25,154.625,151.76,153.86,773250,152.25,154.625,151.76,153.86,773250,0.0,1.0
2021-09-30,151.44,154.26,151.2,153.42,1008702,151.44,154.26,151.2,153.42,1008702,0.0,1.0
2021-10-01,153.01,154.04,149.235,152.34,1206729,153.01,154.04,149.235,152.34,1206729,0.0,1.0
2021-10-04,148.05,152.14,145.84,151.86,1206835,148.05,152.14,145.84,151.86,1206835,0.0,1.0
2021-10-05,150.21,151.23,148.46,148.95,1207881,150.21,151.23,148.46,148.95,1207881,0.0,1.0
2021-10-06,150.04,150.41,147.24,148.32,1295932,150.04,150.41,147.24,148.32,1295932,0.0,1.0
2021-10-07,152.25,153.2103,151.21,151.32,1384749,152.25,153.2103,151.21,151.32,1384749,0.0,1.0
2021-10-08,150.12,153.15,149.37,152.65,581331,150.12,153.15,149.37,152.65,581331,0.0,1.0
2021-10-11,149.52,151.7,148.96,149.58,690004,149.52,151.7,148.96,149.58,690004,0.0,1.0
2021-10-12,150.16,151.79,149.68,150.74,710751,150.16,151.79,149.68,150.74,710751,0.0,1.0
2021-10-13,153.5,154.36,151.06,151.72,1166074,153.5,154.36,151.06,151.72,1166074,0.0,1.0
2021-10-14,157.33,157.87,155.17,155.17,843552,157.33,157.87,155.17,155.17,843552,0.0,1.0
2021-10-15,155.78,157.95,155.19,157.8,919030,155.78,157.95,155.19,157.8,919030,0.0,1.0
2021-10-18,157.54,157.73,154.46,155.07,1036323,157.54,157.73,154.46,155.07,1036323,0.0,1.0
2021-10-19,158.83,159.28,157.41,158.19,912251,158.83,159.28,157.41,158.19,912251,0.0,1.0
2021-10-20,160.09,161.71,159.845,160.0,1238476,160.09,161.71,159.845,160.0,1238476,0.0,1.0
2021-10-21,165.45,166.85,160.83,161.19,1124085,165.45,166.85,160.83,161.19,1124085,0.0,1.0
2021-10-22,166.76,167.48,165.38,165.81,879040,166.76,167.48,165.38,165.81,879040,0.0,1.0
2021-10-25,167.37,169.79,166.94,168.0,1591187,167.37,169.79,166.94,168.0,1591187,0.0,1.0
2021-10-26,172.93,175.08,167.79,170.8165,1800963,172.93,175.08,167.79,170.8165,1800963,0.0,1.0
2021-10-27,165.1,173.74,164.645,172.79,2037943,165.1,173.74,164.645,172.79,2037943,0.0,1.0
2021-10-28,168.92,169.18,165.0,165.01,1037758,168.92,169.18,165.0,165.01,1037758,0.0,1.0
2021-10-29,173.11,174.01,168.25,168.28,1392017,173.11,174.01,168.25,168.28,1392017,0.0,1.0
2021-11-01,173.84,174.79,172.97,174.0,1236633,173.84,174.79,172.97,174.0,1236633,0.0,1.0
2021-11-02,175.55,176.5612,173.75,174.19,869099,175.55,176.5612,173.75,174.19,869099,0.0,1.0
2021-11-03,172.97,176.19,171.31,176.055,1459829,172.97,176.19,171.31,176.055,1459829,0.0,1.0
2021-11-04,179.56,179.72,172.5,172.97,1232253,179.56,179.72,172.5,172.97,1232253,0.0,1.0
2021-11-05,178.0,180.63,177.13,180.1,841178,178.0,180.63,177.13,180.1,841178,0.0,1.0
2021-11-08,179.24,179.64,177.47,179.64,645913,179.24,179.64,177.47,179.64,645913,0.0,1.0
2021-11-09,182.37,182.58,178.7,179.53,1330505,182.37,182.58,178.7,179.53,1330505,0.0,1.0
2021-11-10,177.48,182.13,177.44,181.71,889420,177.48,182.13,177.44,181.71,889420,0.0,1.0
2021-11-11,177.23,179.5499,176.88,179.06,655147,177.23,179.5499,176.88,179.06,655147,0.0,1.0
2021-11-12,181.44,181.47,177.73,178.5308,685852,181.44,181.47,177.73,178.5308,685852,0.0,1.0
2021-11-15,182.34,183.178,179.85,182.78,780449,182.34,183.178,179.85,182.78,780449,0.0,1.0
2021-11-16,186.92,187.07,181.97,182.16,949399,186.92,187.07,181.97,182.16,949399,0.0,1.0
2021-11-17,187.74,188.595,185.57,186.16,1186064,187.74,188.595,185.57,186.16,1186064,0.0,1.0
2021-11-18,186.05,187.8,185.13,187.8,905156,186.05,187.8,185.13,187.8,905156,0.0,1.0
2021-11-19,188.12,190.09,187.13,187.32,1177413,188.12,190.09,187.13,187.32,1177413,0.0,1.0
2021-11-22,184.51,189.9,183.9453,188.21,1082369,184.51,189.9,183.9453,188.21,1082369,0.0,1.0
2021-11-23,181.58,183.49,177.2,183.0,1618032,181.58,183.49,177.2,183.0,1618032,0.0,1.0
2021-11-24,183.47,183.77,177.47,178.85,1092771,183.47,183.77,177.47,178.85,1092771,0.0,1.0
2021-11-26,178.36,185.31,177.14,179.18,1131224,178.36,185.31,177.14,179.18,1131224,0.0,1.0
2021-11-29,186.69,187.51,180.04,181.37,1511409,186.69,187.51,180.04,181.37,1511409,0.0,1.0
2021-11-30,177.46,186.15,176.48,186.0,3117729,177.46,186.15,176.48,186.0,3117729,0.0,1.0
2021-12-01,175.05,181.795,175.02,180.0,1486603,175.05,181.795,175.02,180.0,1486603,0.0,1.0
2021-12-02,184.66,185.76,177.55,178.0,1804118,184.66,185.76,177.55,178.0,1804118,0.0,1.0
2021-12-03,177.87,185.28,175.34,184.89,2332225,177.87,185.28,175.34,184.89,2332225,0.0,1.0
2021-12-06,177.21,178.92,172.89,177.87,1463756,177.21,178.92,172.89,177.87,1463756,0.0,1.0
2021-12-07,182.77,183.515,180.06,181.675,1564277,182.77,183.515,180.06,181.675,1564277,0.0,1.0
2021-12-08,184.21,184.53,181.31,182.94,1151531,184.21,184.53,181.31,182.94,1151531,0.0,1.0
2021-12-09,179.62,186.0,179.61,183.35,1042861,179.62,186.0,179.61,183.35,1042861,0.0,1.0
2021-12-10,184.14,184.57,181.43,181.83,1249339,184.14,184.57,181.43,181.83,1249339,0.0,1.0
2021-12-13,184.13,185.26,182.725,184.0,1491805,184.13,185.26,182.725,184.0,1491805,0.0,1.0
2021-12-14,176.06,178.8,170.55,178.23,2501030,176.06,178.8,170.55,178.23,2501030,0.0,1.0
2021-12-15,184.27,184.41,176.25,176.7,1813149,184.27,184.41,176.25,176.7,1813149,0.0,1.0
2021-12-16,179.62,184.01,177.81,184.0,1573361,179.62,184.01,177.81,184.0,1573361,0.0,1.0
2021-12-17,179.15,182.45,177.08,177.08,3456064,179.15,182.45,177.08,177.08,3456064,0.0,1.0
2021-12-20,177.32,178.62,175.25,175.85,1255142,177.32,178.62,175.25,175.85,1255142,0.0,1.0
2021-12-21,183.03,183.29,176.58,179.58,980637,183.03,183.29,176.58,179.58,980637,0.0,1.0
2021-12-22,186.56,186.68,182.58,182.92,887369,186.56,186.68,182.58,182.92,887369,0.0,1.0
2021-12-23,187.48,188.665,185.95,186.59,752898,187.48,188.665,185.95,186.59,752898,0.0,1.0
2021-12-27,191.65,191.86,187.63,188.89,933720,191.65,191.86,187.63,188.89,933720,0.0,1.0
2021-12-28,190.08,192.7,189.32,192.7,1025251,190.08,192.7,189.32,192.7,1025251,0.0,1.0
2021-12-29,189.93,190.775,188.1786,190.22,1092547,189.93,190.775,188.1786,190.22,1092547,0.0,1.0
2021-12-30,188.25,190.76,187.67,190.0,1100061,188.25,190.76,187.67,190.0,1100061,0.0,1.0
2021-12-31,186.35,187.685,184.93,187.0,1685645,186.35,187.685,184.93,187.0,1685645,0.0,1.0
2022-01-03,183.16,188.565,181.88,185.68,1104513,183.16,188.565,181.88,185.68,1104513,0.0,1.0
2022-01-04,178.3,183.68,174.325,182.19,1691021,178.3,183.68,174.325,182.19,1691021,0.0,1.0
2022-01-05,172.62,178.71,172.06,176.57,1733287,172.62,178.71,172.06,176.57,1733287,0.0,1.0
2022-01-06,173.12,175.22,170.53,171.75,1442995,173.12,175.22,170.53,171.75,1442995,0.0,1.0
2022-01-07,166.02,172.64,165.93,171.55,1590212,166.02,172.64,165.93,171.55,1590212,0.0,1.0
2022-01-10,165.88,166.1,160.83,162.82,2105078,165.88,166.1,160.83,162.82,2105078,0.0,1.0
2022-01-11,169.23,169.68,164.615,165.66,1206673,169.23,169.68,164.615,165.66,1206673,0.0,1.0
2022-01-12,170.18,172.52,168.68,170.29,1138043,170.18,172.52,168.68,170.29,1138043,0.0,1.0
2022-01-13,163.16,172.64,162.85,170.6,1455646,163.16,172.64,162.85,170.6,1455646,0.0,1.0
2022-01-14,161.75,163.97,159.41,161.05,1412605,161.75,163.97,159.41,161.05,1412605,0.0,1.0
2022-01-18,153.53,156.57,152.92,156.0,2235327,153.53,156.57,152.92,156.0,2235327,0.0,1.0
2022-01-19,153.17,156.17,153.0,154.4,1982102,153.17,156.17,153.0,154.4,1982102,0.0,1.0
2022-01-20,150.31,157.22,150.05,155.7,1356154,150.31,157.22,150.05,155.7,1356154,0.0,1.0
2022-01-21,148.3,152.625,148.09,149.88,2091160,148.3,152.625,148.09,149.88,2091160,0.0,1.0
2022-01-24,151.66,152.0,141.96,146.19,2494518,151.66,152.0,141.96,146.19,2494518,0.0,1.0
2022-01-25,142.39,148.92,142.31,147.26,2462705,142.39,148.92,142.31,147.26,2462705,0.0,1.0
2022-01-26,141.49,148.35,139.22,145.53,2266419,141.49,148.35,139.22,145.53,2266419,0.0,1.0
2022-01-27,138.98,144.9434,137.875,144.22,1577545,138.98,144.9434,137.875,144.22,1577545,0.0,1.0
2022-01-28,145.42,145.715,136.62,139.99,1578102,145.42,145.715,136.62,139.99,1578102,0.0,1.0
2022-01-31,152.14,152.21,145.22,145.39,1647989,152.14,152.21,145.22,145.39,1647989,0.0,1.0
2022-02-01,151.61,153.305,149.17,152.37,1557104,151.61,153.305,149.17,152.37,1557104,0.0,1.0
2022-02-02,153.13,153.46,150.42,151.81,1439112,153.13,153.46,150.42,151.81,1439112,0.0,1.0
2022-02-03,146.42,151.47,145.76,149.53,1763288,146.42,151.47,145.76,149.53,1763288,0.0,1.0
2022-02-04,147.51,149.495,144.62,145.58,1398629,147.51,149.495,144.62,145.58,1398629,0.0,1.0
2022-02-07,146.72,149.59,146.065,148.15,1111582,146.72,149.59,146.065,148.15,1111582,0.0,1.0
2022-02-08,148.37,149.49,145.82,146.46,2095537,148.37,149.49,145.82,146.46,2095537,0.0,1.0
2022-02-09,154.4,154.42,150.31,151.51,1193973,154.4,154.42,150.31,151.51,1193973,0.0,1.0
2022-02-10,148.87,153.28,147.59,149.53,1385344,148.87,153.28,147.59,149.53,1385344,0.0,1.0
2022-02-11,142.5,150.53,141.33,149.0,1548272,142.5,150.53,141.33,149.0,1548272,0.0,1.0
2022-02-14,142.08,144.64,140.15,142.5,1218681,142.08,144.64,140.15,142.5,1218681,0.0,1.0
2022-02-15,146.07,146.46,144.02,144.64,1631935,146.07,146.46,144.02,144.64,1631935,0.0,1.0
2022-02-16,145.85,146.81,142.33,144.97,1741490,145.85,146.81,142.33,144.97,1741490,0.0,1.0
2022-02-17,138.22,144.77,137.64,144.18,1343281,138.22,144.77,137.64,144.18,1343281,0.0,1.0
2022-02-18,134.95,139.22,134.05,138.62,2437265,134.95,139.22,134.05,138.62,2437265,0.0,1.0
2022-02-22,135.21,136.955,133.095,134.63,2771730,135.21,136.955,133.095,134.63,2771730,0.0,1.0
2022-02-23,140.88,150.965,140.58,150.23,4882483,140.88,150.965,140.58,150.23,4882483,0.0,1.0
2022-02-24,149.04,149.73,137.11,138.42,3715241,149.04,149.73,137.11,138.42,3715241,0.0,1.0
2022-02-25,152.93,153.33,147.1244,148.4,2117737,152.93,153.33,147.1244,148.4,2117737,0.0,1.0
2022-02-28,151.43,153.81,148.76,151.2,1835398,151.43,153.81,148.76,151.2,1835398,0.0,1.0
2022-03-01,150.53,154.14,149.31,151.69,2074812,150.53,154.14,149.31,151.69,2074812,0.0,1.0
2022-03-02,157.46,157.8,150.81,152.02,2368464,157.46,157.8,150.81,152.02,2368464,0.0,1.0
2022-03-03,153.94,159.51,152.7,158.52,1662097,153.94,159.51,152.7,158.52,1662097,0.0,1.0
2022-03-04,154.69,155.73,151.65,153.15,2208736,154.69,155.73,151.65,153.15,2208736,0.0,1.0
2022-03-07,150.4,155.375,150.25,154.94,2089617,150.4,155.375,150.25,154.94,2089617,0.0,1.0
2022-03-08,145.8,151.35,143.43,149.257,2369453,145.8,151.35,143.43,149.257,2369453,0.0,1.0
2022-03-09,150.89,152.215,146.96,149.47,2086904,150.89,152.215,146.96,149.47,2086904,0.0,1.0
2022-03-10,149.46,150.01,144.59,147.65,1603218,149.46,150.01,144.59,147.65,1603218,0.0,1.0
2022-03-11,144.91,151.77,144.67,151.08,1382365,144.91,151.77,144.67,151.08,1382365,0.0,1.0
2022-03-14,139.16,145.78,138.49,144.31,2264817,139.16,145.78,138.49,144.31,2264817,0.0,1.0
2022-03-15,142.5,143.71,139.42,140.39,2831095,142.5,143.71,139.42,140.39,2831095,0.0,1.0
2022-03-16,150.51,150.53,144.39,145.12,3056259,150.51,150.53,144.39,145.12,3056259,0.0,1.0
2022-03-17,153.32,153.93,149.44,149.95,1646988,153.32,153.93,149.44,149.95,1646988,0.0,1.0
2022-03-18,158.87,159.68,151.03,152.17,2501919,158.87,159.68,151.03,152.17,2501919,0.0,1.0
2022-03-21,157.2,158.25,153.945,157.38,1466638,157.2,158.25,153.945,157.38,1466638,0.0,1.0
2022-03-22,160.2,161.06,156.42,157.6,1128953,160.2,161.06,156.42,157.6,1128953,0.0,1.0
2022-03-23,157.29,159.92,155.19,158.92,1068503,157.29,159.92,155.19,158.92,1068503,0.0,1.0
2022-03-24,162.12,162.14,156.76,158.16,1494195,162.12,162.14,156.76,158.16,1494195,0.0,1.0
2022-03-25,158.84,163.24,157.33,162.81,1271965,158.84,163.24,157.33,162.81,1271965,0.0,1.0
2022-03-28,162.47,162.48,158.64,159.0,1102307,162.47,162.48,158.64,159.0,1102307,0.0,1.0
2022-03-29,165.97,167.36,163.13,164.73,1147987,165.97,167.36,163.13,164.73,1147987,0.0,1.0
2022-03-30,163.31,166.11,162.225,165.01,983693,163.31,166.11,162.225,165.01,983693,0.0,1.0
2022-03-31,164.46,166.58,163.0,164.55,2446189,164.46,166.58,163.0,164.55,2446189,0.0,1.0
2022-04-01,165.63,167.38,162.865,165.0,1455868,165.63,167.38,162.865,165.0,1455868,0.0,1.0
2022-04-04,167.11,168.73,165.05,165.95,1257178,167.11,168.73,165.05,165.95,1257178,0.0,1.0
2022-04-05,163.45,167.78,162.09,167.37,1156584,163.45,167.78,162.09,167.37,1156584,0.0,1.0
2022-04-06,161.85,163.78,158.79,160.62,1415457,161.85,163.78,158.79,160.62,1415457,0.0,1.0
2022-04-07,163.13,164.52,160.55,161.11,1952186,163.13,164.52,160.55,161.11,1952186,0.0,1.0
2022-04-08,158.24,161.75,157.82,161.3,1204961,158.24,161.75,157.82,161.3,1204961,0.0,1.0
2022-04-11,153.74,157.2,152.51,157.2,1441323,153.74,157.2,152.51,157.2,1441323,0.0,1.0
2022-04-12,153.37,159.01,152.86,157.21,1298190,153.37,159.01,152.86,157.21,1298190,0.0,1.0
2022-04-13,155.79,158.61,153.865,154.0,1773288,155.79,158.61,153.865,154.0,1773288,0.0,1.0
2022-04-14,149.8,156.17,149.05,156.05,2113034,149.8,156.17,149.05,156.05,2113034,0.0,1.0
2022-04-18,150.61,151.6976,148.24,148.52,1123641,150.61,151.6976,148.24,148.52,1123641,0.0,1.0
2022-04-19,155.62,156.22,149.39,149.68,1322299,155.62,156.22,149.39,149.68,1322299,0.0,1.0
2022-04-20,157.13,157.94,155.8,157.01,1834350,157.13,157.94,155.8,157.01,1834350,0.0,1.0
2022-04-21,151.86,160.965,150.99,159.0,1459677,151.86,160.965,150.99,159.0,1459677,0.0,1.0
2022-04-22,148.07,153.045,147.81,151.08,1350187,148.07,153.045,147.81,151.08,1350187,0.0,1.0
2022-04-25,151.1,151.35,147.205,148.38,2350861,151.1,151.35,147.205,148.38,2350861,0.0,1.0
2022-04-26,151.54,159.5,150.5,158.0,3899605,151.54,159.5,150.5,158.0,3899605,0.0,1.0
2022-04-27,153.41,156.98,151.54,151.92,2012056,153.41,156.98,151.54,151.92,2012056,0.0,1.0
2022-04-28,159.01,160.965,153.07,155.88,1763659,159.01,160.965,153.07,155.88,1763659,0.0,1.0
2022-04-29,150.85,158.66,149.92,157.47,1657182,150.85,158.66,149.92,157.47,1657182,0.0,1.0
2022-05-02,150.49,152.04,146.12,150.54,2016439,150.49,152.04,146.12,150.54,2016439,0.0,1.0
2022-05-03,152.85,153.8,149.865,150.32,1387739,152.85,153.8,149.865,150.32,1387739,0.0,1.0
2022-05-04,158.34,158.71,148.89,153.54,1540632,158.34,158.71,148.89,153.54,1540632,0.0,1.0
2022-05-05,149.4,156.49,147.15,156.08,1590186,149.4,156.49,147.15,156.08,1590186,0.0,1.0
2022-05-06,146.37,149.22,142.823,148.12,1539474,146.37,149.22,142.823,148.12,1539474,0.0,1.0
2022-05-09,137.18,144.35,136.38,143.39,2216883,137.18,144.35,136.38,143.39,2216883,0.0,1.0
2022-05-10,141.17,143.88,136.94,141.51,1705089,141.17,143.88,136.94,141.51,1705089,0.0,1.0
2022-05-11,135.68,143.62,135.29,138.88,1550924,135.68,143.62,135.29,138.88,1550924,0.0,1.0
2022-05-12,135.82,136.94,132.315,133.41,1604719,135.82,136.94,132.315,133.41,1604719,0.0,1.0
2022-05-13,142.44,143.13,137.7,137.81,1826383,142.44,143.13,137.7,137.81,1826383,0.0,1.0
2022-05-16,139.38,141.64,138.92,140.95,1297847,139.38,141.64,138.92,140.95,1297847,0.0,1.0
2022-05-17,142.87,144.25,139.79,143.12,1064696,142.87,144.25,139.79,143.12,1064696,0.0,1.0
2022-05-18,136.3,141.4,135.47,140.3,1376792,136.3,141.4,135.47,140.3,1376792,0.0,1.0
2022-05-19,143.83,146.94,136.27,136.27,2436451,143.83,146.94,136.27,136.27,2436451,0.0,1.0
2022-05-20,146.6,147.47,141.0,146.93,2917607,146.6,147.47,141.0,146.93,2917607,0.0,1.0
2022-05-23,147.63,148.43,145.17,147.2,1333184,147.63,148.43,145.17,147.2,1333184,0.0,1.0
2022-05-24,144.0,146.64,142.56,145.68,1492118,144.0,146.64,142.56,145.68,1492118,0.0,1.0
2022-05-25,145.06,146.18,142.0,142.2,1586931,145.06,146.18,142.0,142.2,1586931,0.0,1.0
2022-05-26,148.67,149.6,144.73,146.44,1214226,148.67,149.6,144.73,146.44,1214226,0.0,1.0
2022-05-27,156.24,156.33,149.88,150.0,1330717,156.24,156.33,149.88,150.0,1330717,0.0,1.0
2022-05-31,153.73,155.79,151.83,155.74,2655517,153.73,155.79,151.83,155.74,2655517,0.0,1.0
2022-06-01,153.22,157.77,151.89,155.15,1072275,153.22,157.77,151.89,155.15,1072275,0.0,1.0
2022-06-02,161.41,161.69,152.425,152.83,1451832,161.41,161.69,152.425,152.83,1451832,0.0,1.0
2022-06-03,158.56,159.92,157.3818,159.11,1096684,158.56,159.92,157.3818,159.11,1096684,0.0,1.0
2022-06-06,160.29,164.18,159.34,160.9,1092167,160.29,164.18,159.34,160.9,1092167,0.0,1.0
2022-06-07,162.27,162.98,157.967,158.58,927874,162.27,162.98,157.967,158.58,927874,0.0,1.0
2022-06-08,159.93,162.11,158.88,161.84,1489177,159.93,162.11,158.88,161.84,1489177,0.0,1.0
2022-06-09,155.81,160.03,155.75,158.48,1199218,155.81,160.03,155.75,158.48,1199218,0.0,1.0
2022-06-10,149.11,152.49,147.84,151.74,1195326,149.11,152.49,147.84,151.74,1195326,0.0,1.0
2022-06-13,141.66,145.3,140.89,144.4,1443729,141.66,145.3,140.89,144.4,1443729,0.0,1.0
2022-06-14,143.39,144.14,140.215,142.65,1048930,143.39,144.14,140.215,142.65,1048930,0.0,1.0
2022-06-15,147.72,149.91,144.02,145.2,1647588,147.72,149.91,144.02,145.2,1647588,0.0,1.0
2022-06-16,141.08,144.51,139.73,143.2,1611178,141.08,144.51,139.73,143.2,1611178,0.0,1.0
2022-06-17,143.09,145.0,140.27,141.65,2946325,143.09,145.0,140.27,141.65,2946325,0.0,1.0
2022-06-21,148.14,150.14,145.35,145.65,2022236,148.14,150.14,145.35,145.65,2022236,0.0,1.0
2022-06-22,145.96,149.35,145.09,146.12,1958781,145.96,149.35,145.09,146.12,1958781,0.0,1.0
2022-06-23,151.06,151.36,145.14,147.96,1840846,151.06,151.36,145.14,147.96,1840846,0.0,1.0
2022-06-24,157.62,157.89,152.27,152.8,2175986,157.62,157.89,152.27,152.8,2175986,0.0,1.0
2022-06-27,154.45,158.32,153.7,157.25,1193785,154.45,158.32,153.7,157.25,1193785,0.0,1.0
2022-06-28,150.12,155.37,149.51,154.39,1300839,150.12,155.37,149.51,154.39,1300839,0.0,1.0
2022-06-29,150.92,152.325,149.38,150.56,1141558,150.92,152.325,149.38,150.56,1141558,0.0,1.0
2022-06-30,150.03,152.51,148.41,149.34,2088047,150.03,152.51,148.41,149.34,2088047,0.0,1.0
2022-07-01,149.64,150.78,147.4,149.76,1509276,149.64,150.78,147.4,149.76,1509276,0.0,1.0
2022-07-05,151.64,151.92,147.0,148.98,1456394,151.64,151.92,147.0,148.98,1456394,0.0,1.0
2022-07-06,156.04,157.44,150.95,152.65,1675823,156.04,157.44,150.95,152.65,1675823,0.0,1.0
2022-07-07,160.19,160.76,156.21,156.41,1409900,160.19,160.76,156.21,156.41,1409900,0.0,1.0
2022-07-08,160.42,161.42,157.22,158.5,1051140,160.42,161.42,157.22,158.5,1051140,0.0,1.0
2022-07-11,157.87,159.74,156.99,158.87,1161127,157.87,159.74,156.99,158.87,1161127,0.0,1.0
2022-07-12,154.22,162.19,153.495,159.35,1430793,154.22,162.19,153.495,159.35,1430793,0.0,1.0
2022-07-13,153.34,154.26,149.17,150.49,941524,153.34,154.26,149.17,150.49,941524,0.0,1.0
2022-07-14,154.02,155.36,148.85,152.21,1281371,154.02,155.36,148.85,152.21,1281371,0.0,1.0
2022-07-15,157.0,158.09,153.48,155.99,1386649,157.0,158.09,153.48,155.99,1386649,0.0,1.0
2022-07-18,155.06,158.95,154.22,158.08,1043821,155.06,158.95,154.22,158.08,1043821,0.0,1.0
2022-07-19,161.58,162.13,157.42,158.09,1307524,161.58,162.13,157.42,158.09,1307524,0.0,1.0
2022-07-20,164.02,165.94,161.58,162.33,1453238,164.02,165.94,161.58,162.33,1453238,0.0,1.0
2022-07-21,168.75,168.76,163.6,164.91,1409179,168.75,168.76,163.6,164.91,1409179,0.0,1.0
2022-07-22,167.71,171.11,167.23,169.46,1804334,167.71,171.11,167.23,169.46,1804334,0.0,1.0
2022-07-25,167.66,167.96,165.19,167.72,1338832,167.66,167.96,165.19,167.72,1338832,0.0,1.0
2022-07-26,170.75,174.5,169.94,170.54,2713082,170.75,174.5,169.94,170.54,2713082,0.0,1.0
2022-07-27,176.62,178.51,171.63,171.63,2118261,176.62,178.51,171.63,171.63,2118261,0.0,1.0
2022-07-28,183.62,183.89,177.48,177.82,2116005,183.62,183.89,177.48,177.82,2116005,0.0,1.0
2022-07-29,186.08,186.58,182.96,182.96,1594530,186.08,186.58,182.96,182.96,1594530,0.0,1.0
2022-08-01,185.04,187.51,183.015,183.015,1812020,185.04,187.51,183.015,183.015,1812020,0.0,1.0
2022-08-02,183.45,185.095,182.11,183.6,1709160,183.45,185.095,182.11,183.6,1709160,0.0,1.0
2022-08-03,181.95,183.05,176.25,182.185,3271004,181.95,183.05,176.25,182.185,3271004,0.0,1.0
2022-08-04,185.58,185.63,181.28,182.89,1599107,185.58,185.63,181.28,182.89,1599107,0.0,1.0
2022-08-05,186.55,186.69,181.96,182.0,1422880,186.55,186.69,181.96,182.0,1422880,0.0,1.0
2022-08-08,184.33,187.61,183.3,186.82,1690987,184.33,187.61,183.3,186.82,1690987,0.0,1.0
2022-08-09,184.61,185.65,183.12,183.94,1458812,184.61,185.65,183.12,183.94,1458812,0.0,1.0
2022-08-10,186.34,189.9499,185.68,188.58,1736957,186.34,189.9499,185.68,188.58,1736957,0.0,1.0
2022-08-11,186.35,188.48,185.66,187.92,1676997,186.35,188.48,185.66,187.92,1676997,0.0,1.0
2022-08-12,188.83,189.3,186.45,187.0,1805929,188.83,189.3,186.45,187.0,1805929,0.0,1.0
2022-08-15,193.09,193.21,188.62,188.83,1659306,193.09,193.21,188.62,188.83,1659306,0.0,1.0
2022-08-16,192.63,194.97,191.14,191.48,1621995,192.63,194.97,191.14,191.48,1621995,0.0,1.0
2022-08-17,191.0,192.35,190.03,191.98,1341465,191.0,192.35,190.03,191.98,1341465,0.0,1.0
2022-08-18,190.73,192.8,190.41,190.9,1221768,190.73,192.8,190.41,190.9,1221768,0.0,1.0
2022-08-19,188.04,189.25,186.62,188.12,1329701,188.04,189.25,186.62,188.12,1329701,0.0,1.0
2022-08-22,184.9,187.13,184.51,186.34,1275835,184.9,187.13,184.51,186.34,1275835,0.0,1.0
2022-08-23,183.25,186.07,183.0,183.82,1012832,183.25,186.07,183.0,183.82,1012832,0.0,1.0
2022-08-24,182.99,185.4,182.64,185.4,1315117,182.99,185.4,182.64,185.4,1315117,0.0,1.0
2022-08-25,184.8,185.38,182.78,184.69,1163835,184.8,185.38,182.78,184.69,1163835,0.0,1.0
2022-08-26,177.83,184.42,177.48,184.42,1750154,177.83,184.42,177.48,184.42,1750154,0.0,1.0
2022-08-29,174.83,177.51,174.72,175.65,1317600,174.83,177.51,174.72,175.65,1317600,0.0,1.0
2022-08-30,174.23,176.14,171.18,175.86,1381112,174.23,176.14,171.18,175.86,1381112,0.0,1.0
2022-08-31,173.77,176.62,172.64,175.33,2072303,173.77,176.62,172.64,175.33,2072303,0.0,1.0
2022-09-01,170.04,171.49,166.89,171.0,2353355,170.04,171.49,166.89,171.0,2353355,0.0,1.0
2022-09-02,168.17,172.85,167.16,171.34,1416261,168.17,172.85,167.16,171.34,1416261,0.0,1.0
2022-09-06,167.82,170.395,166.64,168.39,1628066,167.82,170.395,166.64,168.39,1628066,0.0,1.0
2022-09-07,170.89,171.89,167.62,168.62,1394042,170.89,171.89,167.62,168.62,1394042,0.0,1.0
2022-09-08,171.84,172.98,168.78,169.46,1778890,171.84,172.98,168.78,169.46,1778890,0.0,1.0
2022-09-09,174.68,175.97,173.308,173.46,1292535,174.68,175.97,173.308,173.46,1292535,0.0,1.0
2022-09-12,175.02,175.45,173.58,175.11,1439201,175.02,175.45,173.58,175.11,1439201,0.0,1.0
2022-09-13,166.92,170.4889,166.66,169.68,1947095,166.92,170.4889,166.66,169.68,1947095,0.0,1.0
2022-09-14,167.23,168.84,165.19,168.38,1563705,167.23,168.84,165.19,168.38,1563705,0.0,1.0
2022-09-15,163.05,165.765,161.16,165.38,2164241,163.05,165.765,161.16,165.38,2164241,0.0,1.0
2022-09-16,164.27,164.8,160.825,161.92,3470895,164.27,164.8,160.825,161.92,3470895,0.0,1.0
2022-09-19,167.19,167.29,162.57,162.63,1555820,167.19,167.29,162.57,162.63,1555820,0.0,1.0
2022-09-20,166.99,168.3,165.79,165.97,1734865,166.99,168.3,165.79,165.97,1734865,0.0,1.0
2022-09-21,166.04,172.06,166.0,168.545,2099961,166.04,172.06,166.0,168.545,2099961,0.0,1.0
2022-09-22,162.32,165.785,161.87,164.31,1809478,162.32,165.785,161.87,164.31,1809478,0.0,1.0
2022-09-23,160.97,162.5,159.12,160.96,1669320,160.97,162.5,159.12,160.96,1669320,0.0,1.0
2022-09-26,162.38,164.985,161.49,161.49,1776515,162.38,164.985,161.49,161.49,1776515,0.0,1.0
2022-09-27,163.13,164.91,160.61,164.26,1539270,163.13,164.91,160.61,164.26,1539270,0.0,1.0
2022-09-28,166.97,167.66,162.09,164.0,1477137,166.97,167.66,162.09,164.0,1477137,0.0,1.0
2022-09-29,164.69,166.85,163.15,165.59,1584971,164.69,166.85,163.15,165.59,1584971,0.0,1.0
2022-09-30,163.43,167.58,163.27,164.75,2156877,163.43,167.58,163.27,164.75,2156877,0.0,1.0
2022-10-03,170.28,171.26,164.39,164.39,1797455,170.28,171.26,164.39,164.39,1797455,0.0,1.0
2022-10-04,171.33,174.33,170.34,173.28,2126984,171.33,174.33,170.34,173.28,2126984,0.0,1.0
2022-10-05,169.7,170.785,167.72,170.01,2585714,169.7,170.785,167.72,170.01,2585714,0.0,1.0
2022-10-06,168.41,171.64,168.17,169.95,1849858,168.41,171.64,168.17,169.95,1849858,0.0,1.0
2022-10-07,158.9,165.62,158.0,165.26,2415693,158.9,165.62,158.0,165.26,2415693,0.0,1.0
2022-10-10,154.71,159.86,152.73,159.48,2242366,154.71,159.86,152.73,159.48,2242366,0.0,1.0
2022-10-11,148.04,154.9,147.06,154.57,4034112,148.04,154.9,147.06,154.57,4034112,0.0,1.0
2022-10-12,147.97,151.33,147.83,149.24,2662097,147.97,151.33,147.83,149.24,2662097,0.0,1.0
2022-10-13,150.55,151.62,142.338,142.37,4676621,150.55,151.62,142.338,142.37,4676621,0.0,1.0
2022-10-14,147.45,152.92,147.23,152.32,2373678,147.45,152.92,147.23,152.32,2373678,0.0,1.0
2022-10-17,154.07,155.165,151.835,152.23,2287981,154.07,155.165,151.835,152.23,2287981,0.0,1.0
2022-10-18,155.56,159.82,154.15,158.0,1683475,155.56,159.82,154.15,158.0,1683475,0.0,1.0
2022-10-19,153.72,154.28,151.73,152.66,1164755,153.72,154.28,151.73,152.66,1164755,0.0,1.0
2022-10-20,153.05,156.61,152.0,154.12,1599909,153.05,156.61,152.0,154.12,1599909,0.0,1.0
2022-10-21,158.34,158.86,150.69,152.095,2034589,158.34,158.86,150.69,152.095,2034589,0.0,1.0
2022-10-24,160.22,161.3988,157.07,160.04,1832165,160.22,161.3988,157.07,160.04,1832165,0.0,1.0
2022-10-25,151.32,160.74,150.86,158.21,5082570,151.32,160.74,150.86,158.21,5082570,0.0,1.0
2022-10-26,149.05,152.26,147.44,148.23,2486564,149.05,152.26,147.44,148.23,2486564,0.0,1.0
2022-10-27,148.58,150.96,146.36,149.7,2169093,148.58,150.96,146.36,149.7,2169093,0.0,1.0
2022-10-28,151.48,151.82,148.83,149.66,1944810,151.48,151.82,148.83,149.66,1944810,0.0,1.0
2022-10-31,151.39,152.56,149.42,150.19,1544231,151.39,152.56,149.42,150.19,1544231,0.0,1.0
2022-11-01,150.93,153.7591,149.81,153.25,1299655,150.93,153.7591,149.81,153.25,1299655,0.0,1.0
2022-11-02,145.09,152.4,145.02,151.54,2667946,145.09,152.4,145.02,151.54,2667946,0.0,1.0
2022-11-03,142.86,145.745,142.38,144.0,1870181,142.86,145.745,142.38,144.0,1870181,0.0,1.0
2022-11-04,142.41,144.72,138.76,144.34,2998689,142.41,144.72,138.76,144.34,2998689,0.0,1.0
2022-11-07,146.0,146.61,141.62,143.75,2085350,146.0,146.61,141.62,143.75,2085350,0.0,1.0
2022-11-08,149.095,151.09,146.44,147.11,1236439,149.095,151.09,146.44,147.11,1236439,0.0,1.0
2022-11-09,147.76,148.55,145.94,147.65,1070013,147.76,148.55,145.94,147.65,1070013,0.0,1.0
2022-11-10,162.02,162.61,155.685,156.66,2656246,162.02,162.61,155.685,156.66,2656246,0.0,1.0
2022-11-11,166.9,167.99,161.49,162.465,2273753,166.9,167.99,161.49,162.465,2273753,0.0,1.0
2022-11-14,167.93,169.38,165.4475,166.03,1773075,167.93,169.38,165.4475,166.03,1773075,0.0,1.0
2022-11-15,168.74,172.4,167.18,171.78,2008804,168.74,172.4,167.18,171.78,2008804,0.0,1.0
2022-11-16,168.86,170.49,167.16,168.68,1137579,168.86,170.49,167.16,168.68,1137579,0.0,1.0
2022-11-17,165.1,166.975,162.87,165.2,1556933,165.1,166.975,162.87,165.2,1556933,0.0,1.0
2022-11-18,165.02,168.16,163.6107,167.67,1198577,165.02,168.16,163.6107,167.67,1198577,0.0,1.0
2022-11-21,161.86,164.45,161.645,164.45,1184872,161.86,164.45,161.645,164.45,1184872,0.0,1.0
2022-11-22,165.2,165.63,160.87,162.6,1118551,165.2,165.63,160.87,162.6,1118551,0.0,1.0
2022-11-23,167.51,168.65,163.0,163.0,721524,167.51,168.65,163.0,163.0,721524,0.0,1.0
2022-11-25,167.31,168.35,166.94,167.51,441076,167.31,168.35,166.94,167.51,441076,0.0,1.0
2022-11-28,164.95,169.475,164.17,167.54,1401098,164.95,169.475,164.17,167.54,1401098,0.0,1.0
2022-11-29,163.52,165.36,161.9,165.36,1142198,163.52,165.36,161.9,165.36,1142198,0.0,1.0
2022-11-30,172.04,172.25,164.02,164.2,2565593,172.04,172.25,164.02,164.2,2565593,0.0,1.0
2022-12-01,176.78,177.27,173.33,174.745,1931931,176.78,177.27,173.33,174.745,1931931,0.0,1.0
2022-12-02,172.43,173.45,170.285,172.93,1255349,172.43,173.45,170.285,172.93,1255349,0.0,1.0
2022-12-05,166.46,170.92,165.505,170.45,1441386,166.46,170.92,165.505,170.45,1441386,0.0,1.0
2022-12-06,163.66,166.92,162.16,166.92,1152422,163.66,166.92,162.16,166.92,1152422,0.0,1.0
2022-12-07,160.59,163.1,159.72,162.32,1674022,160.59,163.1,159.72,162.32,1674022,0.0,1.0
2022-12-08,164.06,165.44,161.36,162.12,1397168,164.06,165.44,161.36,162.12,1397168,0.0,1.0
2022-12-09,163.67,164.66,162.17,163.32,1299751,163.67,164.66,162.17,163.32,1299751,0.0,1.0
2022-12-12,166.09,166.84,163.755,163.96,1414051,166.09,166.84,163.755,163.96,1414051,0.0,1.0
2022-12-13,168.23,174.48,166.07,174.31,1657433,168.23,174.48,166.07,174.31,1657433,0.0,1.0
2022-12-14,165.47,171.225,164.25,168.23,1459386,165.47,171.225,164.25,168.23,1459386,0.0,1.0
2022-12-15,162.23,163.96,160.38,163.04,1584607,162.23,163.96,160.38,163.04,1584607,0.0,1.0
2022-12-16,163.2,166.61,161.45,163.01,2992891,163.2,166.61,161.45,163.01,2992891,0.0,1.0
2022-12-19,160.95,163.15,160.02,163.15,944687,160.95,163.15,160.02,163.15,944687,0.0,1.0
2022-12-20,162.36,162.9199,159.12,159.9,1353475,162.36,162.9199,159.12,159.9,1353475,0.0,1.0
2022-12-21,165.41,165.765,161.61,162.79,1178706,165.41,165.765,161.61,162.79,1178706,0.0,1.0
2022-12-22,161.76,163.34,158.94,162.99,1154009,161.76,163.34,158.94,162.99,1154009,0.0,1.0
2022-12-23,161.45,161.95,159.25,160.92,709726,161.45,161.95,159.25,160.92,709726,0.0,1.0
2022-12-27,160.05,161.1,158.97,161.1,615176,160.05,161.1,158.97,161.1,615176,0.0,1.0
2022-12-28,158.34,161.73,158.1825,159.95,769541,158.34,161.73,158.1825,159.95,769541,0.0,1.0
2022-12-29,161.93,163.18,159.4,159.59,771608,161.93,163.18,159.4,159.59,771608,0.0,1.0
2022-12-30,160.64,160.75,158.41,159.92,739442,160.64,160.75,158.41,159.92,739442,0.0,1.0
2023-01-03,159.64,163.9999,157.495,162.83,992792,159.64,163.9999,157.495,162.83,992792,0.0,1.0
2023-01-04,159.23,162.1,157.46,161.0,1328964,159.23,162.1,157.46,161.0,1328964,0.0,1.0
2023-01-05,156.8,158.74,154.88,157.56,1728376,156.8,158.74,154.88,157.56,1728376,0.0,1.0
2023-01-06,159.66,160.325,155.2,158.75,1194186,159.66,160.325,155.2,158.75,1194186,0.0,1.0
2023-01-09,165.92,168.52,161.34,161.34,1924860,165.92,168.52,161.34,161.34,1924860,0.0,1.0
2023-01-10,164.32,166.61,162.48,164.59,1302087,164.32,166.61,162.48,164.59,1302087,0.0,1.0
2023-01-11,168.47,168.7,163.76,164.58,1523682,168.47,168.7,163.76,164.58,1523682,0.0,1.0
2023-01-12,168.06,168.66,164.85,168.17,1039231,168.06,168.66,164.85,168.17,1039231,0.0,1.0
2023-01-13,169.26,169.37,166.0,166.0,1021097,169.26,169.37,166.0,166.0,1021097,0.0,1.0
2023-01-17,172.97,174.52,169.41,171.79,2034181,172.97,174.52,169.41,171.79,2034181,0.0,1.0
2023-01-18,172.46,177.6,172.21,174.4,1445633,172.46,177.6,172.21,174.4,1445633,0.0,1.0
2023-01-19,171.95,173.43,171.23,171.64,1549397,171.95,173.43,171.23,171.64,1549397,0.0,1.0
2023-01-20,178.26,178.945,171.68,171.69,1769242,178.26,178.945,171.68,171.69,1769242,0.0,1.0
2023-01-23,183.41,184.24,177.2,177.2,1813585,183.41,184.24,177.2,177.2,1813585,0.0,1.0
2023-01-24,182.38,183.66,181.3821,183.35,1201880,182.38,183.66,181.3821,183.35,1201880,0.0,1.0
2023-01-25,182.48,182.76,176.49,179.31,1103316,182.48,182.76,176.49,179.31,1103316,0.0,1.0
2023-01-26,185.63,185.86,182.59,184.9,857119,185.63,185.86,182.59,184.9,857119,0.0,1.0
2023-01-27,185.03,186.24,183.11,183.93,1137512,185.03,186.24,183.11,183.93,1137512,0.0,1.0
2023-01-30,180.74,183.72,180.615,183.61,1191326,180.74,183.72,180.615,183.61,1191326,0.0,1.0
2023-01-31,182.83,183.73,180.75,181.36,1741938,182.83,183.73,180.75,181.36,1741938,0.0,1.0
2023-02-01,188.89,190.25,181.28,181.78,1613173,188.89,190.25,181.28,181.78,1613173,0.0,1.0
2023-02-02,189.22,191.92,188.4,190.73,1909673,189.22,191.92,188.4,190.73,1909673,0.0,1.0
2023-02-03,185.85,188.68,184.23,185.2,1158902,185.85,188.68,184.23,185.2,1158902,0.0,1.0
2023-02-06,185.91,186.99,183.995,184.46,1072045,185.91,186.99,183.995,184.46,1072045,0.0,1.0
2023-02-07,188.33,189.24,183.2566,185.29,1208603,188.33,189.24,183.2566,185.29,1208603,0.0,1.0
2023-02-08,185.45,188.54,184.88,187.78,1389174,185.45,188.54,184.88,187.78,1389174,0.0,1.0
2023-02-09,186.27,190.585,185.54,188.15,1489569,186.27,190.585,185.54,188.15,1489569,0.0,1.0
2023-02-10,183.8,185.135,183.42,184.1,1169918,183.8,185.135,183.42,184.1,1169918,0.0,1.0
2023-02-13,185.7,186.85,183.8,185.1,1992315,185.7,186.85,183.8,185.1,1992315,0.0,1.0
2023-02-14,199.09,199.8565,192.0,193.4,3361209,199.09,199.8565,192.0,193.4,3361209,0.0,1.0
2023-02-15,202.26,202.96,198.73,199.1,2140461,202.26,202.96,198.73,199.1,2140461,0.0,1.0
2023-02-16,194.62,198.44,193.45,196.28,2903237,194.62,198.44,193.45,196.28,2903237,0.0,1.0
2023-02-17,194.44,195.12,191.1,192.33,1993976,194.44,195.12,191.1,192.33,1993976,0.0,1.0
2023-02-21,192.65,193.58,191.44,192.19,1785917,192.65,193.58,191.44,192.19,1785917,0.0,1.0
2023-02-22,193.99,196.0,192.875,193.24,1779303,193.99,196.0,192.875,193.24,1779303,0.0,1.0
2023-02-23,196.62,198.57,194.66,196.03,1669431,196.62,198.57,194.66,196.03,1669431,0.0,1.0
2023-02-24,193.74,195.37,192.45,192.65,1180557,193.74,195.37,192.45,192.65,1180557,0.0,1.0
2023-02-27,193.18,195.985,192.66,195.35,1354110,193.18,195.985,192.66,195.35,1354110,0.0,1.0
2023-02-28,192.94,195.23,192.74,193.26,1715258,192.94,195.23,192.74,193.26,1715258,0.0,1.0
2023-03-01,191.43,193.5699,190.69,193.14,1204689,191.43,193.5699,190.69,193.14,1204689,0.0,1.0
2023-03-02,192.64,193.3936,189.2968,190.32,1472424,192.64,193.3936,189.2968,190.32,1472424,0.0,1.0
2023-03-03,196.5,196.77,192.81,193.85,1563618,196.5,196.77,192.81,193.85,1563618,0.0,1.0
2023-03-06,197.4,198.8125,195.26,196.94,1614834,197.4,198.8125,195.26,196.94,1614834,0.0,1.0
2023-03-07,195.35,198.15,194.34,196.49,1403097,195.35,198.15,194.34,196.49,1403097,0.0,1.0
2023-03-08,199.3,199.46,195.17,195.71,1440635,199.3,199.46,195.17,195.71,1440635,0.0,1.0
2023-03-09,196.4,201.97,196.12,199.33,1864692,196.4,201.97,196.12,199.33,1864692,0.0,1.0
2023-03-10,195.67,198.0804,192.78,196.68,2385304,195.67,198.0804,192.78,196.68,2385304,0.0,1.0
2023-03-13,196.27,198.57,193.115,194.55,2309841,196.27,198.57,193.115,194.55,2309841,0.0,1.0
2023-03-14,203.52,203.68,197.42,197.86,2190665,203.52,203.68,197.42,197.86,2190665,0.0,1.0
2023-03-15,202.94,203.94,200.49,202.64,3116317,202.94,203.94,200.49,202.64,3116317,0.0,1.0
2023-03-16,207.82,209.28,200.01,202.1,3228489,207.82,209.28,200.01,202.1,3228489,0.0,1.0
2023-03-17,206.88,209.5,205.43,206.78,4539695,206.88,209.5,205.43,206.78,4539695,0.0,1.0
2023-03-20,207.07,207.89,204.73,207.0,2757046,207.07,207.89,204.73,207.0,2757046,0.0,1.0
2023-03-21,207.88,208.58,204.49,207.7,2723012,207.88,208.58,204.49,207.7,2723012,0.0,1.0
2023-03-22,204.0,209.23,203.96,206.72,2039750,204.0,209.23,203.96,206.72,2039750,0.0,1.0
2023-03-23,207.0,208.24,203.0281,204.84,2120154,207.0,208.24,203.0281,204.84,2120154,0.0,1.0
2023-03-24,204.48,206.95,203.05,206.63,2302468,204.48,206.95,203.05,206.63,2302468,0.0,1.0
2023-03-27,205.27,206.29,203.55,204.48,1400322,205.27,206.29,203.55,204.48,1400322,0.0,1.0
2023-03-28,203.28,205.72,201.3505,204.65,1180800,203.28,205.72,201.3505,204.65,1180800,0.0,1.0
2023-03-29,206.0,206.66,204.7,205.22,1184856,206.0,206.66,204.7,205.22,1184856,0.0,1.0
2023-03-30,207.01,207.99,205.39,207.34,1629730,207.01,207.99,205.39,207.34,1629730,0.0,1.0
2023-03-31,210.09,210.23,207.44,208.0,2104120,210.09,210.23,207.44,208.0,2104120,0.0,1.0
2023-04-03,211.39,211.6,208.73,209.0,1603573,211.39,211.6,208.73,209.0,1603573,0.0,1.0
2023-04-04,211.51,214.14,210.89,212.185,1228671,211.51,214.14,210.89,212.185,1228671,0.0,1.0
2023-04-05,207.56,211.08,206.1401,210.12,1455121,207.56,211.08,206.1401,210.12,1455121,0.0,1.0
2023-04-06,208.52,209.26,205.33,205.39,1885926,208.52,209.26,205.33,205.39,1885926,0.0,1.0
2023-04-10,213.61,214.13,207.02,207.24,2167876,213.61,214.13,207.02,207.24,2167876,0.0,1.0
2023-04-11,213.89,214.95,212.36,212.46,1530415,213.89,214.95,212.36,212.46,1530415,0.0,1.0
2023-04-12,212.18,216.33,211.81,215.0,1416643,212.18,216.33,211.81,215.0,1416643,0.0,1.0
2023-04-13,217.01,217.67,212.88,212.88,1639984,217.01,217.67,212.88,212.88,1639984,0.0,1.0
2023-04-14,214.55,216.73,212.92,214.87,1273060,214.55,216.73,212.92,214.87,1273060,0.0,1.0
2023-04-17,213.16,215.48,211.73,215.0,895693,213.16,215.48,211.73,215.0,895693,0.0,1.0
2023-04-18,213.77,215.52,212.935,214.86,915324,213.77,215.52,212.935,214.86,915324,0.0,1.0
2023-04-19,213.67,214.06,212.23,212.87,937780,213.67,214.06,212.23,212.87,937780,0.0,1.0
2023-04-20,213.73,215.7801,212.36,212.36,1173032,213.73,215.7801,212.36,212.36,1173032,0.0,1.0
2023-04-21,213.0,214.48,210.36,213.58,1461021,213.0,214.48,210.36,213.58,1461021,0.0,1.0
2023-04-24,212.98,214.81,212.3688,212.78,1416106,212.98,214.81,212.3688,212.78,1416106,0.0,1.0
2023-04-25,203.9,204.7,194.01,200.6,5320568,203.9,204.7,194.01,200.6,5320568,0.0,1.0
2023-04-26,203.61,207.33,203.04,203.9,2221960,203.61,207.33,203.04,203.9,2221960,0.0,1.0
2023-04-27,207.86,208.44,202.6601,204.84,1738813,207.86,208.44,202.6601,204.84,1738813,0.0,1.0
2023-04-28,209.45,211.95,207.69,207.83,1996415,209.45,211.95,207.69,207.83,1996415,0.0,1.0
2023-05-01,210.65,211.5,207.7,209.3,1075586,210.65,211.5,207.7,209.3,1075586,0.0,1.0
2023-05-02,208.97,212.91,207.87,211.31,1435097,208.97,212.91,207.87,211.31,1435097,0.0,1.0
2023-05-03,207.45,209.96,207.04,208.98,1084494,207.45,209.96,207.04,208.98,1084494,0.0,1.0
2023-05-04,205.03,208.67,204.95,208.1,1271931,205.03,208.67,204.95,208.1,1271931,0.0,1.0
2023-05-05,205.24,206.99,203.3743,205.94,1749105,205.24,206.99,203.3743,205.94,1749105,0.0,1.0
2023-05-08,205.56,206.33,203.562,205.43,734910,205.56,206.33,203.562,205.43,734910,0.0,1.0
2023-05-09,204.03,206.2899,203.23,205.14,1024723,204.03,206.2899,203.23,205.14,1024723,0.0,1.0
2023-05-10,204.19,206.23,202.33,205.7,1404026,204.19,206.23,202.33,205.7,1404026,0.0,1.0
2023-05-11,201.46,203.72,199.32,203.68,1841442,201.46,203.72,199.32,203.68,1841442,0.0,1.0
2023-05-12,201.16,202.41,199.86,202.04,1223007,201.16,202.41,199.86,202.04,1223007,0.0,1.0
2023-05-15,202.31,202.34,198.92,200.86,1434529,202.31,202.34,198.92,200.86,1434529,0.0,1.0
2023-05-16,202.46,203.54,201.73,202.31,1254093,202.46,203.54,201.73,202.31,1254093,0.0,1.0
2023-05-17,204.15,205.62,202.08,202.66,1293073,204.15,205.62,202.08,202.66,1293073,0.0,1.0
2023-05-18,216.84,217.46,205.455,205.53,3005359,216.84,217.46,205.455,205.53,3005359,0.0,1.0
2023-05-19,216.71,219.085,214.78,217.91,1751596,216.71,219.085,214.78,217.91,1751596,0.0,1.0
2023-05-22,211.63,215.94,211.4,215.55,1847285,211.63,215.94,211.4,215.55,1847285,0.0,1.0
2023-05-23,205.76,211.065,205.18,210.88,1571150,205.76,211.065,205.18,210.88,1571150,0.0,1.0
2023-05-24,203.67,204.95,203.13,204.41,1520721,203.67,204.95,203.13,204.41,1520721,0.0,1.0
2023-05-25,224.49,225.459,208.5,208.75,3818786,224.49,225.459,208.5,208.75,3818786,0.0,1.0
2023-05-26,228.33,232.14,226.15,226.26,2810051,228.33,232.14,226.15,226.26,2810051,0.0,1.0
2023-05-30,234.75,239.0,231.5052,231.98,3316779,234.75,239.0,231.5052,231.98,3316779,0.0,1.0
2023-05-31,230.91,234.25,228.74,231.35,3147420,230.91,234.25,228.74,231.35,3147420,0.0,1.0
2023-06-01,232.39,233.98,227.6403,228.57,1964267,232.39,233.98,227.6403,228.57,1964267,0.0,1.0
2023-06-02,229.69,233.1099,229.3179,232.15,2098474,229.69,233.1099,229.3179,232.15,2098474,0.0,1.0
2023-06-05,232.33,234.085,227.32,228.24,1766303,232.33,234.085,227.32,228.24,1766303,0.0,1.0
2023-06-06,228.78,233.43,227.24,232.88,1235161,228.78,233.43,227.24,232.88,1235161,0.0,1.0
2023-06-07,222.47,230.43,221.68,227.77,2273612,222.47,230.43,221.68,227.77,2273612,0.0,1.0
2023-06-08,228.08,229.47,221.45,222.12,1778596,228.08,229.47,221.45,222.12,1778596,0.0,1.0
2023-06-09,229.3,232.59,228.7,229.59,1295397,229.3,232.59,228.7,229.59,1295397,0.0,1.0
2023-06-12,233.22,233.39,228.23,230.91,1444029,233.22,233.39,228.23,230.91,1444029,0.0,1.0
2023-06-13,239.0,242.65,235.785,240.19,2092802,239.0,242.65,235.785,240.19,2092802,0.0,1.0
2023-06-14,236.06,238.42,234.11,237.24,2684639,236.06,238.42,234.11,237.24,2684639,0.0,1.0
2023-06-15,237.77,239.5,233.39,234.88,2757180,237.77,239.5,233.39,234.88,2757180,0.0,1.0
2023-06-16,235.84,240.74,234.42,240.74,5007193,235.84,240.74,234.42,240.74,5007193,0.0,1.0
2023-06-20,232.53,236.7,230.71,234.52,2393550,232.53,236.7,230.71,234.52,2393550,0.0,1.0
2023-06-21,228.01,233.64,226.025,233.0,3129951,228.01,233.64,226.025,233.0,3129951,0.0,1.0
2023-06-22,227.0,228.99,222.86,226.11,2683923,227.0,228.99,222.86,226.11,2683923,0.0,1.0
2023-06-23,225.32,227.91,223.69,225.47,7001674,225.32,227.91,223.69,225.47,7001674,0.0,1.0
2023-06-26,223.01,228.65,222.88,224.64,1438527,223.01,228.65,222.88,224.64,1438527,0.0,1.0
2023-06-27,228.8,229.7,223.51,223.51,1591146,228.8,229.7,223.51,223.51,1591146,0.0,1.0
2023-06-28,229.36,230.175,226.54,227.69,1462912,229.36,230.175,226.54,227.69,1462912,0.0,1.0
2023-06-29,228.54,231.59,227.635,230.77,1063041,228.54,231.59,227.635,230.77,1063041,0.0,1.0
2023-06-30,234.52,235.75,230.05,230.99,1923366,234.52,235.75,230.05,230.99,1923366,0.0,1.0
2023-07-03,235.4,235.42,232.0,234.38,860271,235.4,235.42,232.0,234.38,860271,0.0,1.0
2023-07-05,232.52,237.67,232.35,233.31,1438993,232.52,237.67,232.35,233.31,1438993,0.0,1.0
2023-07-06,230.07,230.735,227.5,228.84,1184903,230.07,230.735,227.5,228.84,1184903,0.0,1.0
2023-07-07,226.89,230.04,226.11,229.82,1494638,226.89,230.04,226.11,229.82,1494638,0.0,1.0
2023-07-10,234.42,235.47,227.39,227.39,1911453,234.42,235.47,227.39,227.39,1911453,0.0,1.0
2023-07-11,231.87,234.385,228.72,234.13,1239054,231.87,234.385,228.72,234.13,1239054,0.0,1.0
2023-07-12,232.74,236.54,230.455,236.04,1635690,232.74,236.54,230.455,236.04,1635690,0.0,1.0
2023-07-13,239.51,240.08,235.61,236.93,1942173,239.51,240.08,235.61,236.93,1942173,0.0,1.0
2023-07-14,240.74,244.45,239.42,239.42,1304065,240.74,244.45,239.42,239.42,1304065,0.0,1.0
2023-07-17,244.44,245.24,239.71,240.27,1384196,244.44,245.24,239.71,240.27,1384196,0.0,1.0
2023-07-18,244.09,244.96,239.06,244.44,1732136,244.09,244.96,239.06,244.44,1732136,0.0,1.0
2023-07-19,242.49,245.58,241.5601,244.67,1375461,242.49,245.58,241.5601,244.67,1375461,0.0,1.0
2023-07-20,238.79,248.16,238.15,245.23,1756661,238.79,248.16,238.15,245.23,1756661,0.0,1.0
2023-07-21,242.86,244.45,240.8301,241.16,5338757,242.86,244.45,240.8301,241.16,5338757,0.0,1.0
2023-07-24,241.27,243.28,238.11,242.49,2078122,241.27,243.28,238.11,242.49,2078122,0.0,1.0
2023-07-25,238.29,240.9,231.56,231.82,3018969,238.29,240.9,231.56,231.82,3018969,0.0,1.0
2023-07-26,233.96,238.0,231.57,236.38,1902681,233.96,238.0,231.57,236.38,1902681,0.0,1.0
2023-07-27,234.9,242.16,233.97,238.83,2158851,234.9,242.16,233.97,238.83,2158851,0.0,1.0
2023-07-28,234.24,238.36,232.58,237.77,1552878,234.24,238.36,232.58,237.77,1552878,0.0,1.0
2023-07-31,234.01,236.2899,231.41,234.86,1615431,234.01,236.2899,231.41,234.86,1615431,0.0,1.0
2023-08-01,233.63,234.52,230.3157,231.43,1008156,233.63,234.52,230.3157,231.43,1008156,0.0,1.0
2023-08-02,228.74,231.51,226.42,231.51,1599739,228.74,231.51,226.42,231.51,1599739,0.0,1.0
2023-08-03,228.59,229.8351,227.39,227.85,1148787,228.59,229.8351,227.39,227.85,1148787,0.0,1.0
2023-08-04,229.0,232.98,227.0301,229.86,1413310,229.0,232.98,227.0301,229.86,1413310,0.0,1.0
2023-08-07,232.44,233.7,230.09,230.51,1183802,232.44,233.7,230.09,230.51,1183802,0.0,1.0
2023-08-08,228.93,230.84,227.94,229.8,1466191,228.93,230.84,227.94,229.8,1466191,0.0,1.0
2023-08-09,225.3,228.975,222.22,228.17,1348629,225.3,228.975,222.22,228.17,1348629,0.0,1.0
2023-08-10,225.61,229.735,224.28,228.13,858179,225.61,229.735,224.28,228.13,858179,0.0,1.0
2023-08-11,226.07,226.76,222.85,223.4,949422,226.07,226.76,222.85,223.4,949422,0.0,1.0
2023-08-14,227.9,228.38,223.945,224.96,1053853,227.9,228.38,223.945,224.96,1053853,0.0,1.0
2023-08-15,226.16,228.37,224.77,227.96,1171539,226.16,228.37,224.77,227.96,1171539,0.0,1.0
2023-08-16,223.24,227.561,223.09,226.51,1134898,223.24,227.561,223.09,226.51,1134898,0.0,1.0
2023-08-17,220.31,225.47,219.82,224.25,1169705,220.31,225.47,219.82,224.25,1169705,0.0,1.0
2023-08-18,220.55,221.37,217.77,217.77,1080636,220.55,221.37,217.77,217.77,1080636,0.0,1.0
2023-08-21,225.0,226.255,221.665,222.43,1341956,225.0,226.255,221.665,222.43,1341956,0.0,1.0
2023-08-22,225.51,227.96,224.75,226.9,1003838,225.51,227.96,224.75,226.9,1003838,0.0,1.0
2023-08-23,233.58,234.305,226.49,227.28,1936648,233.58,234.305,226.49,227.28,1936648,0.0,1.0
2023-08-24,228.04,237.91,227.62,236.98,1489948,228.04,237.91,227.62,236.98,1489948,0.0,1.0
2023-08-25,232.51,233.11,228.0,228.0,1293759,232.51,233.11,228.0,228.0,1293759,0.0,1.0
2023-08-28,233.55,234.51,231.935,233.97,601392,233.55,234.51,231.935,233.97,601392,0.0,1.0
2023-08-29,237.79,238.26,230.855,232.46,1242317,237.79,238.26,230.855,232.46,1242317,0.0,1.0
2023-08-30,239.88,240.45,237.94,238.34,1015508,239.88,240.45,237.94,238.34,1015508,0.0,1.0
2023-08-31,240.44,242.735,239.42,239.88,1453186,240.44,242.735,239.42,239.88,1453186,0.0,1.0
2023-09-01,243.56,243.8281,239.66,242.21,1004721,243.56,243.8281,239.66,242.21,1004721,0.0,1.0
2023-09-05,245.51,247.12,240.37,243.44,1302643,245.51,247.12,240.37,243.44,1302643,0.0,1.0
2023-09-06,246.7,247.5,244.47,244.47,1251307,246.7,247.5,244.47,244.47,1251307,0.0,1.0
2023-09-07,241.46,246.47,235.825,246.04,1555524,241.46,246.47,235.825,246.04,1555524,0.0,1.0
2023-09-08,237.99,243.525,236.56,241.42,1234086,237.99,243.525,236.56,241.42,1234086,0.0,1.0
2023-09-11,243.24,243.83,238.78,238.78,1146902,243.24,243.83,238.78,238.78,1146902,0.0,1.0
2023-09-12,236.46,242.05,236.34,241.9,986418,236.46,242.05,236.34,241.9,986418,0.0,1.0
2023-09-13,241.13,243.025,236.46,236.46,1164692,241.13,243.025,236.46,236.46,1164692,0.0,1.0
2023-09-14,242.82,244.15,238.18,243.12,1205281,242.82,244.15,238.18,243.12,1205281,0.0,1.0
2023-09-15,234.08,242.64,232.19,242.64,2806203,234.08,242.64,232.19,242.64,2806203,0.0,1.0
2023-09-18,236.83,237.24,232.805,233.11,680523,236.83,237.24,232.805,233.11,680523,0.0,1.0
2023-09-19,236.56,236.705,233.11,235.66,610894,236.56,236.705,233.11,235.66,610894,0.0,1.0
2023-09-20,234.2,238.29,234.19,237.47,718467,234.2,238.29,234.19,237.47,718467,0.0,1.0
2023-09-21,228.58,232.41,228.52,231.3,1092919,228.58,232.41,228.52,231.3,1092919,0.0,1.0
2023-09-22,230.66,233.25,229.67,229.67,786887,230.66,233.25,229.67,229.67,786887,0.0,1.0
2023-09-25,231.25,232.66,229.42,230.99,864438,231.25,232.66,229.42,230.99,864438,0.0,1.0
2023-09-26,229.26,230.78,227.05,230.61,1058453,229.26,230.78,227.05,230.61,1058453,0.0,1.0
2023-09-27,230.65,232.38,227.77,230.33,1196972,230.65,232.38,227.77,230.33,1196972,0.0,1.0
2023-09-28,234.01,236.22,229.23,230.01,1237162,234.01,236.22,229.23,230.01,1237162,0.0,1.0
2023-09-29,234.3,239.12,233.1201,236.68,900742,234.3,239.12,233.1201,236.68,900742,0.0,1.0
2023-10-02,236.49,237.87,234.4838,235.44,747141,236.49,237.87,234.4838,235.44,747141,0.0,1.0
2023-10-03,228.69,237.12,227.7701,233.63,1076830,228.69,237.12,227.7701,233.63,1076830,0.0,1.0
2023-10-04,235.05,235.78,230.17,230.93,832862,235.05,235.78,230.17,230.93,832862,0.0,1.0
2023-10-05,234.77,235.69,231.1,234.5,808253,234.77,235.69,231.1,234.5,808253,0.0,1.0
2023-10-06,243.95,244.88,231.84,232.88,1415387,243.95,244.88,231.84,232.88,1415387,0.0,1.0
2023-10-09,247.34,248.72,240.3,241.15,1184579,247.34,248.72,240.3,241.15,1184579,0.0,1.0
2023-10-10,249.75,253.44,246.175,248.27,1657297,249.75,253.44,246.175,248.27,1657297,0.0,1.0
2023-10-11,252.98,253.97,250.32,250.32,1227877,252.98,253.97,250.32,250.32,1227877,0.0,1.0
2023-10-12,252.2,255.85,250.62,254.36,1085426,252.2,255.85,250.62,254.36,1085426,0.0,1.0
2023-10-13,250.25,253.74,248.32,252.98,1306357,250.25,253.74,248.32,252.98,1306357,0.0,1.0
2023-10-16,251.42,252.69,247.5,251.94,1502896,251.42,252.69,247.5,251.94,1502896,0.0,1.0
2023-10-17,250.02,251.47,245.83,248.58,1543974,250.02,251.47,245.83,248.58,1543974,0.0,1.0
2023-10-18,246.56,251.3,245.94,248.82,1437284,246.56,251.3,245.94,248.82,1437284,0.0,1.0
2023-10-19,245.06,250.24,243.93,248.6,1252137,245.06,250.24,243.93,248.6,1252137,0.0,1.0
2023-10-20,238.64,245.13,238.03,245.13,1361517,238.64,245.13,238.03,245.13,1361517,0.0,1.0
2023-10-23,239.92,242.32,236.19,239.08,1345982,239.92,242.32,236.19,239.08,1345982,0.0,1.0
2023-10-24,237.41,243.94,232.59,234.69,2590995,237.41,243.94,232.59,234.69,2590995,0.0,1.0
2023-10-25,231.03,238.17,229.69,237.04,1514502,231.03,238.17,229.69,237.04,1514502,0.0,1.0
2023-10-26,230.44,235.16,228.66,231.17,1721891,230.44,235.16,228.66,231.17,1721891,0.0,1.0
2023-10-27,230.87,233.28,229.124,232.71,1428131,230.87,233.28,229.124,232.71,1428131,0.0,1.0
2023-10-30,233.72,235.45,230.65,232.99,1095656,233.72,235.45,230.65,232.99,1095656,0.0,1.0
2023-10-31,239.85,240.3,233.51,235.15,1618889,239.85,240.3,233.51,235.15,1618889,0.0,1.0
2023-11-01,244.88,245.73,240.35,240.8,1583137,244.88,245.73,240.35,240.8,1583137,0.0,1.0
2023-11-02,244.48,248.54,242.12,247.88,1774344,244.48,248.54,242.12,247.88,1774344,0.0,1.0
2023-11-03,249.54,250.9985,245.45,245.94,1525618,249.54,250.9985,245.45,245.94,1525618,0.0,1.0
2023-11-06,249.77,250.78,247.33,250.11,1173082,249.77,250.78,247.33,250.11,1173082,0.0,1.0
2023-11-07,253.73,254.545,249.76,251.195,1173803,253.73,254.545,249.76,251.195,1173803,0.0,1.0
2023-11-08,256.4,257.475,253.41,255.0,1076093,256.4,257.475,253.41,255.0,1076093,0.0,1.0
2023-11-09,256.45,259.49,255.13,256.95,1150984,256.45,259.49,255.13,256.95,1150984,0.0,1.0
2023-11-10,261.56,262.46,257.0,258.99,1754302,261.56,262.46,257.0,258.99,1754302,0.0,1.0
2023-11-13,263.94,265.435,259.58,260.6,1174631,263.94,265.435,259.58,260.6,1174631,0.0,1.0
2023-11-14,272.62,272.99,265.59,268.49,1684206,272.62,272.99,265.59,268.49,1684206,0.0,1.0
2023-11-15,265.79,274.32,264.0801,273.38,2123144,265.79,274.32,264.0801,273.38,2123144,0.0,1.0
2023-11-16,266.99,269.32,263.26,265.79,1696747,266.99,269.32,263.26,265.79,1696747,0.0,1.0
2023-11-17,268.27,269.75,266.4,267.83,1013487,268.27,269.75,266.4,267.83,1013487,0.0,1.0
2023-11-20,270.25,270.4625,266.66,269.58,1297739,270.25,270.4625,266.66,269.58,1297739,0.0,1.0
2023-11-21,270.39,272.69,269.11,270.57,972362,270.39,272.69,269.11,270.57,972362,0.0,1.0
2023-11-22,270.35,273.91,270.18,271.91,826031,270.35,273.91,270.18,271.91,826031,0.0,1.0
2023-11-24,270.61,270.61,265.72,269.11,563746,270.61,270.61,265.72,269.11,563746,0.0,1.0
2023-11-27,271.55,273.88,268.21,270.73,1085403,271.55,273.88,268.21,270.73,1085403,0.0,1.0
2023-11-28,270.72,273.0,270.28,270.56,985921,270.72,273.0,270.28,270.56,985921,0.0,1.0
2023-11-29,275.21,277.52,273.39,273.39,1140490,275.21,277.52,273.39,273.39,1140490,0.0,1.0
2023-11-30,273.27,279.325,269.58,277.66,1955273,273.27,279.325,269.58,277.66,1955273,0.0,1.0
2023-12-01,270.35,273.395,268.3827,272.85,1679173,270.35,273.395,268.3827,272.85,1679173,0.0,1.0
2023-12-04,263.48,268.08,258.03,267.56,2172672,263.48,268.08,258.03,267.56,2172672,0.0,1.0
2023-12-05,262.18,263.15,257.545,260.72,1449451,262.18,263.15,257.545,260.72,1449451,0.0,1.0
2023-12-06,257.68,263.45,257.13,263.38,1752047,257.68,263.45,257.13,263.38,1752047,0.0,1.0
2023-12-07,259.47,259.62,256.95,258.63,1406049,259.47,259.62,256.95,258.63,1406049,0.0,1.0
2023-12-08,259.93,261.58,257.56,257.56,1049287,259.93,261.58,257.56,257.56,1049287,0.0,1.0
2023-12-11,268.75,270.82,261.6,261.6,1840559,268.75,270.82,261.6,261.6,1840559,0.0,1.0
2023-12-12,274.23,274.56,266.51,268.75,1515295,274.23,274.56,266.51,268.75,1515295,0.0,1.0
2023-12-13,276.57,278.2,271.54,277.19,1511855,276.57,278.2,271.54,277.19,1511855,0.0,1.0
2023-12-14,270.1,277.645,269.08,277.61,1854797,270.1,277.645,269.08,277.61,1854797,0.0,1.0
2023-12-15,271.52,273.06,270.08,270.23,3717092,271.52,273.06,270.08,270.23,3717092,0.0,1.0
2023-12-18,273.5,274.635,271.52,271.91,1439660,273.5,274.635,271.52,271.91,1439660,0.0,1.0
2023-12-19,274.33,277.78,273.81,275.0,1322440,274.33,277.78,273.81,275.0,1322440,0.0,1.0
2023-12-20,270.79,275.63,270.73,273.78,1100612,270.79,275.63,270.73,273.78,1100612,0.0,1.0
2023-12-21,275.57,275.84,272.59,273.69,853019,275.57,275.84,272.59,273.69,853019,0.0,1.0
2023-12-22,275.82,276.73,269.01,275.99,1845919,275.82,276.73,269.01,275.99,1845919,0.0,1.0
2023-12-26,274.96,279.18,274.38,276.64,872462,274.96,279.18,274.38,276.64,872462,0.0,1.0
2023-12-27,274.64,277.49,273.0,275.61,842262,274.64,277.49,273.0,275.61,842262,0.0,1.0
2023-12-28,273.24,275.28,273.01,274.56,900281,273.24,275.28,273.01,274.56,900281,0.0,1.0
2023-12-29,272.37,274.715,270.86,273.44,818584,272.37,274.715,270.86,273.44,818584,0.0,1.0
2024-01-02,262.9,269.2,260.28,269.16,1594367,262.9,269.2,260.28,269.16,1594367,0.0,1.0
2024-01-03,257.28,261.9999,256.6,260.77,1326298,257.28,261.9999,256.6,260.77,1326298,0.0,1.0
2024-01-04,255.92,259.565,255.62,257.11,1095220,255.92,259.565,255.62,257.11,1095220,0.0,1.0
2024-01-05,252.71,257.42,251.94,255.0,1677534,252.71,257.42,251.94,255.0,1677534,0.0,1.0
2024-01-08,261.91,262.13,253.72,254.9,1980651,261.91,262.13,253.72,254.9,1980651,0.0,1.0
2024-01-09,261.75,264.345,258.71,259.5,1135830,261.75,264.345,258.71,259.5,1135830,0.0,1.0
2024-01-10,263.26,266.21,260.75,262.6,1220020,263.26,266.21,260.75,262.6,1220020,0.0,1.0
2024-01-11,266.79,268.49,261.25,265.24,1535812,266.79,268.49,261.25,265.24,1535812,0.0,1.0
2024-01-12,268.5,268.79,265.6708,267.67,1432089,268.5,268.79,265.6708,267.67,1432089,0.0,1.0
2024-01-16,277.56,278.86,268.11,268.6,2605100,277.56,278.86,268.11,268.6,2605100,0.0,1.0
2024-01-17,275.39,279.65,269.61,277.56,1883332,275.39,279.65,269.61,277.56,1883332,0.0,1.0
2024-01-18,279.01,279.62,275.28,276.95,1298749,279.01,279.62,275.28,276.95,1298749,0.0,1.0
2024-01-19,292.14,292.54,280.0,280.0,2623314,292.14,292.54,280.0,280.0,2623314,0.0,1.0
2024-01-22,295.73,299.965,293.61,295.96,2322586,295.73,299.965,293.61,295.96,2322586,0.0,1.0
2024-01-23,295.54,296.59,291.0,295.8,1385907,295.54,296.59,291.0,295.8,1385907,0.0,1.0
2024-01-24,294.91,301.61,294.39,297.64,1536443,294.91,301.61,294.39,297.64,1536443,0.0,1.0
2024-01-25,291.19,298.88,290.07,298.65,1395215,291.19,298.88,290.07,298.65,1395215,0.0,1.0
2024-01-26,290.73,293.35,287.2,289.0,1268970,290.73,293.35,287.2,289.0,1268970,0.0,1.0
2024-01-29,294.37,294.82,291.0,291.0,966470,294.37,294.82,291.0,291.0,966470,0.0,1.0
2024-01-30,294.62,295.23,292.375,293.98,901053,294.62,295.23,292.375,293.98,901053,0.0,1.0
2024-01-31,288.46,292.01,287.275,291.4,1197758,288.46,292.01,287.275,291.4,1197758,0.0,1.0
2024-02-01,290.52,291.325,287.01,289.5,1056045,290.52,291.325,287.01,289.5,1056045,0.0,1.0
2024-02-02,296.55,298.57,290.75,290.75,1276072,296.55,298.57,290.75,290.75,1276072,0.0,1.0
2024-02-05,296.65,298.35,294.06,295.69,1164615,296.65,298.35,294.06,295.69,1164615,0.0,1.0
2024-02-06,292.8,299.73,289.74,298.24,1123088,292.8,299.73,289.74,298.24,1123088,0.0,1.0
2024-02-07,300.73,302.42,294.855,295.27,1147827,300.73,302.42,294.855,295.27,1147827,0.0,1.0
2024-02-08,307.36,308.1896,302.29,303.502,1506574,307.36,308.1896,302.29,303.502,1506574,0.0,1.0
2024-02-09,311.94,313.12,308.815,311.0,1580103,311.94,313.12,308.815,311.0,1580103,0.0,1.0
2024-02-12,306.58,315.7,305.47,315.0,3285845,306.58,315.7,305.47,315.0,3285845,0.0,1.0
2024-02-13,294.33,300.46,286.05,290.0,4063448,294.33,300.46,286.05,290.0,4063448,0.0,1.0
2024-02-14,300.74,304.155,298.4,300.65,1742970,300.74,304.155,298.4,300.65,1742970,0.0,1.0
2024-02-15,295.67,303.33,294.915,302.37,2018605,295.67,303.33,294.915,302.37,2018605,0.0,1.0
2024-02-16,290.3,298.3,289.5,295.8,1621993,290.3,298.3,289.5,295.8,1621993,0.0,1.0
2024-02-20,292.07,292.69,284.79,289.92,1799208,292.07,292.69,284.79,289.92,1799208,0.0,1.0
2024-02-21,290.76,290.96,285.71,288.69,1265074,290.76,290.96,285.71,288.69,1265074,0.0,1.0
2024-02-22,305.57,308.0,303.35,304.5,2240704,305.57,308.0,303.35,304.5,2240704,0.0,1.0
2024-02-23,303.53,308.26,300.55,307.28,1167826,303.53,308.26,300.55,307.28,1167826,0.0,1.0
2024-02-26,303.69,307.0865,303.0001,305.0,1015361,303.69,307.0865,303.0001,305.0,1015361,0.0,1.0
2024-02-27,300.01,304.05,298.29,303.9,804232,300.01,304.05,298.29,303.9,804232,0.0,1.0
2024-02-28,300.58,302.685,298.01,299.0,752602,300.58,302.685,298.01,299.0,752602,0.0,1.0
2024-02-29,304.38,305.79,299.86,302.5,1704347,304.38,305.79,299.86,302.5,1704347,0.0,1.0
2024-03-01,315.24,315.78,303.0,303.23,1840095,315.24,315.78,303.0,303.23,1840095,0.0,1.0
2024-03-04,317.31,320.7845,313.965,315.24,1592965,317.31,320.7845,313.965,315.24,1592965,0.0,1.0
2024-03-05,307.7,316.95,304.24,313.38,1744314,307.7,316.95,304.24,313.38,1744314,0.0,1.0
2024-03-06,312.65,315.8128,307.15,311.69,1206511,312.65,315.8128,307.15,311.69,1206511,0.0,1.0
2024-03-07,318.04,319.835,312.65,316.01,1177260,318.04,319.835,312.65,316.01,1177260,0.0,1.0
2024-03-08,308.6,319.0,308.495,318.46,1313057,308.6,319.0,308.495,318.46,1313057,0.0,1.0
2024-03-11,305.74,307.44,301.12,306.97,1118883,305.74,307.44,301.12,306.97,1118883,0.0,1.0
2024-03-12,311.28,312.93,305.6,308.98,1331808,311.28,312.93,305.6,308.98,1331808,0.0,1.0
2024-03-13,306.21,311.69,303.5,311.69,1282205,306.21,311.69,303.5,311.69,1282205,0.0,1.0
2024-03-14,306.24,310.385,304.34,310.0,1010686,306.24,310.385,304.34,310.0,1010686,0.0,1.0
2024-03-15,298.44,305.41,298.11,304.25,2606631,298.44,305.41,298.11,304.25,2606631,0.0,1.0
2024-03-18,300.93,303.98,300.26,300.85,1244129,300.93,303.98,300.26,300.85,1244129,0.0,1.0
2024-03-19,311.85,312.79,303.435,303.75,1997324,311.85,312.79,303.435,303.75,1997324,0.0,1.0
2024-03-20,316.86,317.1,311.7201,314.17,1297687,316.86,317.1,311.7201,314.17,1297687,0.0,1.0
2024-03-21,322.8,327.355,320.655,320.87,1907484,322.8,327.355,320.655,320.87,1907484,0.0,1.0
2024-03-22,322.74,324.23,318.57,322.75,1752050,322.74,324.23,318.57,322.75,1752050,0.0,1.0
2024-03-25,316.21,318.645,313.21,318.61,1306036,316.21,318.645,313.21,318.61,1306036,0.0,1.0
2024-03-26,316.01,321.35,315.0,317.0,1266813,316.01,321.35,315.0,317.0,1266813,0.0,1.0
2024-03-27,311.34,319.37,309.31,319.24,1075907,311.34,319.37,309.31,319.24,1075907,0.0,1.0
2024-03-28,311.28,313.01,309.39,312.16,1331711,311.28,313.01,309.39,312.16,1331711,0.0,1.0
2024-04-01,312.13,313.97,308.65,310.46,894603,312.13,313.97,308.65,310.46,894603,0.0,1.0
2024-04-02,306.36,307.27,303.53,307.0,1172642,306.36,307.27,303.53,307.0,1172642,0.0,1.0
2024-04-03,310.58,312.165,304.0,304.0,1106093,310.58,312.165,304.0,304.0,1106093,0.0,1.0
2024-04-04,306.48,317.09,306.04,314.9,1123541,306.48,317.09,306.04,314.9,1123541,0.0,1.0
2024-04-05,308.02,310.8012,307.12,309.12,1064141,308.02,310.8012,307.12,309.12,1064141,0.0,1.0
2024-04-08,311.09,312.2,306.195,309.05,770627,311.09,312.2,306.195,309.05,770627,0.0,1.0
2024-04-09,311.41,313.45,305.04,312.74,1186753,311.41,313.45,305.04,312.74,1186753,0.0,1.0
2024-04-10,304.59,307.4399,303.0129,305.55,1014019,304.59,307.4399,303.0129,305.55,1014019,0.0,1.0
2024-04-11,310.1,310.77,303.96,304.61,1287912,310.1,310.77,303.96,304.61,1287912,0.0,1.0
2024-04-12,305.85,306.89,304.0183,305.55,1115533,305.85,306.89,304.0183,305.55,1115533,0.0,1.0
2024-04-15,301.56,310.73,299.68,310.5,1337952,301.56,310.73,299.68,310.5,1337952,0.0,1.0
2024-04-16,300.81,302.04,296.57,298.92,1651399,300.81,302.04,296.57,298.92,1651399,0.0,1.0
2024-04-17,293.71,303.63,293.6,300.81,1127477,293.71,303.63,293.6,300.81,1127477,0.0,1.0
2024-04-18,285.9,296.16,282.6,295.05,2700626,285.9,296.16,282.6,295.05,2700626,0.0,1.0
2024-04-19,280.25,286.67,279.6,285.0,2021408,280.25,286.67,279.6,285.0,2021408,0.0,1.0
2024-04-22,285.02,287.1399,281.0,284.0,2781607,285.02,287.1399,281.0,284.0,2781607,0.0,1.0
2024-04-23,281.76,285.975,275.5,278.0,4681906,281.76,285.975,275.5,278.0,4681906,0.0,1.0
2024-04-24,277.66,284.1,276.72,282.47,2329158,277.66,284.1,276.72,282.47,2329158,0.0,1.0
2024-04-25,277.08,279.58,273.49,274.47,2046459,277.08,279.58,273.49,274.47,2046459,0.0,1.0
2024-04-26,282.41,287.435,278.5,278.5,2141655,282.41,287.435,278.5,278.5,2141655,0.0,1.0
2024-04-29,282.49,285.71,280.18,283.77,1396449,282.49,285.71,280.18,283.77,1396449,0.0,1.0
2024-04-30,275.63,282.84,275.405,281.52,1705824,275.63,282.84,275.405,281.52,1705824,0.0,1.0
2024-05-01,274.55,280.82,273.24,275.36,2082475,274.55,280.82,273.24,275.36,2082475,0.0,1.0
2024-05-02,276.44,277.45,270.39,275.84,1643461,276.44,277.45,270.39,275.84,1643461,0.0,1.0
2024-05-03,281.63,284.315,279.34,280.39,1371195,281.63,284.315,279.34,280.39,1371195,0.0,1.0
2024-05-06,285.19,285.22,280.275,281.78,1013883,285.19,285.22,280.275,281.78,1013883,0.0,1.0
2024-05-07,284.04,288.418,283.8,286.0,1040604,284.04,288.418,283.8,286.0,1040604,0.0,1.0
2024-05-08,282.57,284.6084,281.35,282.5,1237035,282.57,284.6084,281.35,282.5,1237035,0.0,1.0
2024-05-09,285.28,287.23,282.25,283.05,1001260,285.28,287.23,282.25,283.05,1001260,0.0,1.0
2024-05-10,287.48,290.54,285.28,285.7,840607,287.48,290.54,285.28,285.7,840607,0.0,1.0
2024-05-13,284.46,289.2,283.94,289.2,1058195,284.46,289.2,283.94,289.2,1058195,0.0,1.0
2024-05-14,283.33,285.37,282.1,284.6,1315850,283.33,285.37,282.1,284.6,1315850,0.0,1.0
2024-05-15,293.1,294.42,285.82,287.19,1994753,293.1,294.42,285.82,287.19,1994753,0.0,1.0
2024-05-16,288.93,294.74,288.72,293.1,1222396,288.93,294.74,288.72,293.1,1222396,0.0,1.0
2024-05-17,288.81,290.28,288.385,290.0,895919,288.81,290.28,288.385,290.0,895919,0.0,1.0
2024-05-20,292.47,292.63,287.3,288.74,1044973,292.47,292.63,287.3,288.74,1044973,0.0,1.0
2024-05-21,290.1,292.975,289.68,292.23,1181444,290.1,292.975,289.68,292.23,1181444,0.0,1.0
2024-05-22,292.84,294.49,290.5,291.92,1222193,292.84,294.49,290.5,291.92,1222193,0.0,1.0
2024-05-23,294.69,301.935,293.5,297.67,1873573,294.69,301.935,293.5,297.67,1873573,0.0,1.0
2024-05-24,294.28,297.68,291.03,293.7,957105,294.28,297.68,291.03,293.7,957105,0.0,1.0
2024-05-28,296.21,297.91,293.07,293.07,1479663,296.21,297.91,293.07,293.07,1479663,0.0,1.0
2024-05-29,291.7,293.005,288.44,291.79,1776841,291.7,293.005,288.44,291.79,1776841,0.0,1.0
2024-05-30,288.25,290.5,287.3829,290.5,2121491,288.25,290.5,287.3829,290.5,2121491,0.0,1.0
2024-05-31,286.31,289.57,279.02,287.672,3475288,286.31,289.57,279.02,287.672,3475288,0.0,1.0
2024-06-03,286.15,289.67,281.26,287.31,1265897,286.15,289.67,281.26,287.31,1265897,0.0,1.0
2024-06-04,287.13,289.84,283.75,288.38,1135386,287.13,289.84,283.75,288.38,1135386,0.0,1.0
2024-06-05,296.42,297.13,287.43,287.99,1890272,296.42,297.13,287.43,287.99,1890272,0.0,1.0
2024-06-06,295.74,299.08,295.07,296.77,1236979,295.74,299.08,295.07,296.77,1236979,0.0,1.0
2024-06-07,294.42,299.4,293.56,297.33,997245,294.42,299.4,293.56,297.33,997245,0.0,1.0
2024-06-10,296.18,296.435,292.22,293.73,934206,296.18,296.435,292.22,293.73,934206,0.0,1.0
2024-06-11,300.83,301.98,294.515,295.0,1602183,300.83,301.98,294.515,295.0,1602183,0.0,1.0
2024-06-12,311.7,312.74,303.8,305.72,2137759,311.7,312.74,303.8,305.72,2137759,0.0,1.0
2024-06-13,307.54,316.92,304.7,312.59,1564722,307.54,316.92,304.7,312.59,1564722,0.0,1.0
2024-06-14,312.1,312.58,307.05,309.09,1428109,312.1,312.58,307.05,309.09,1428109,0.0,1.0
2024-06-17,322.08,323.25,310.48,310.48,2250745,322.08,323.25,310.48,310.48,2250745,0.0,1.0
2024-06-18,326.5,327.105,320.39,320.39,2415706,326.5,327.105,320.39,320.39,2415706,0.0,1.0
2024-06-20,318.53,328.99,317.61,328.79,1717335,318.53,328.99,317.61,328.79,1717335,0.0,1.0
2024-06-21,318.39,319.53,313.72,319.43,2713394,318.39,319.53,313.72,319.43,2713394,0.0,1.0
2024-06-24,309.14,317.52,309.14,317.52,1400465,309.14,317.52,309.14,317.52,1400465,0.0,1.0
2024-06-25,311.53,311.75,307.1,310.0,1295184,311.53,311.75,307.1,310.0,1295184,0.0,1.0
2024-06-26,309.33,312.22,308.375,310.03,1147774,309.33,312.22,308.375,310.03,1147774,0.0,1.0
2024-06-27,307.92,313.37,307.65,311.44,1433315,307.92,313.37,307.65,311.44,1433315,0.0,1.0
2024-06-28,307.75,313.0,307.47,308.46,2312595,307.75,313.0,307.47,308.46,2312595,0.0,1.0
2024-07-01,310.92,311.98,304.12,307.75,1330324,310.92,311.98,304.12,307.75,1330324,0.0,1.0
2024-07-02,316.78,317.28,310.98,314.06,1326311,316.78,317.28,310.98,314.06,1326311,0.0,1.0
2024-07-03,315.47,318.83,314.64,315.11,673152,315.47,318.83,314.64,315.11,673152,0.0,1.0
2024-07-05,321.11,322.28,313.595,315.37,1126305,321.11,322.28,313.595,315.37,1126305,0.0,1.0
2024-07-08,317.36,322.0,317.0,320.0,1010411,317.36,322.0,317.0,320.0,1010411,0.0,1.0
2024-07-09,315.26,319.89,313.43,319.44,822582,315.26,319.89,313.43,319.44,822582,0.0,1.0
2024-07-10,319.8,320.34,313.905,315.21,1222545,319.8,320.34,313.905,315.21,1222545,0.0,1.0
2024-07-11,314.07,321.6799,313.9,320.0,1368811,314.07,321.6799,313.9,320.0,1368811,0.0,1.0
2024-07-12,315.67,319.46,311.25,313.09,1098565,315.67,319.46,311.25,313.09,1098565,0.0,1.0
2024-07-15,315.63,317.0,313.23,314.57,1076776,315.63,317.0,313.23,314.57,1076776,0.0,1.0
2024-07-16,311.73,317.54,310.095,317.24,1333023,311.73,317.54,310.095,317.24,1333023,0.0,1.0
2024-07-17,288.12,305.5,287.83,305.41,3558702,288.12,305.5,287.83,305.41,3558702,0.0,1.0
2024-07-18,277.83,289.465,273.17,289.36,4131949,277.83,289.465,273.17,289.36,4131949,0.0,1.0
2024-07-19,279.95,280.83,276.17,280.83,2607527,279.95,280.83,276.17,280.83,2607527,0.0,1.0
2024-07-22,287.08,289.09,282.7301,283.62,3260005,287.08,289.09,282.7301,283.62,3260005,0.0,1.0
2024-07-23,282.99,291.83,280.77,285.86,3342007,282.99,291.83,280.77,285.86,3342007,0.0,1.0
2024-07-24,266.34,281.03,265.77,280.05,3086742,266.34,281.03,265.77,280.05,3086742,0.0,1.0
2024-07-25,258.38,268.9299,258.16,267.0,3483340,258.38,268.9299,258.16,267.0,3483340,0.0,1.0
2024-07-26,258.79,264.55,257.78,263.04,2605433,258.79,264.55,257.78,263.04,2605433,0.0,1.0
2024-07-29,259.05,264.81,258.6,260.49,1506117,259.05,264.81,258.6,260.49,1506117,0.0,1.0
2024-07-30,253.11,260.76,250.835,258.94,2859793,253.11,260.76,250.835,258.94,2859793,0.0,1.0
2024-07-31,267.66,269.52,261.785,264.17,4149495,267.66,269.52,261.785,264.17,4149495,0.0,1.0
2024-08-01,260.81,270.9227,258.9,266.24,2865522,260.81,270.9227,258.9,266.24,2865522,0.0,1.0
2024-08-02,249.63,257.0,241.45,253.31,4742041,249.63,257.0,241.45,253.31,4742041,0.0,1.0
2024-08-05,246.84,250.68,241.29,249.44,4285592,246.84,250.68,241.29,249.44,4285592,0.0,1.0
2024-08-06,259.8,265.04,252.61,259.44,4752361,259.8,265.04,252.61,259.44,4752361,0.0,1.0
2024-08-07,250.31,271.0,250.06,267.71,2484497,250.31,271.0,250.06,267.71,2484497,0.0,1.0
2024-08-08,268.68,269.154,256.0,257.75,3226799,268.68,269.154,256.0,257.75,3226799,0.0,1.0
2024-08-09,270.13,271.09,265.66,267.0,1865224,270.13,271.09,265.66,267.0,1865224,0.0,1.0
2024-08-12,266.64,269.52,263.425,268.9,1309760,266.64,269.52,263.425,268.9,1309760,0.0,1.0
2024-08-13,271.41,273.96,268.16,269.48,1661924,271.41,273.96,268.16,269.48,1661924,0.0,1.0
2024-08-14,271.78,274.5278,269.975,271.73,1734115,271.78,274.5278,269.975,271.73,1734115,0.0,1.0
2024-08-15,280.12,281.27,275.05,276.24,1709177,280.12,281.27,275.05,276.24,1709177,0.0,1.0
2024-08-16,281.0,282.97,278.6,279.49,1090251,281.0,282.97,278.6,279.49,1090251,0.0,1.0
2024-08-19,281.96,282.37,276.69,281.18,1549770,281.96,282.37,276.69,281.18,1549770,0.0,1.0
2024-08-20,281.37,283.84,279.64,281.26,1423354,281.37,283.84,279.64,281.26,1423354,0.0,1.0
2024-08-21,284.56,284.98,279.15,280.58,1208290,284.56,284.98,279.15,280.58,1208290,0.0,1.0
2024-08-22,275.58,287.47,274.63,286.68,1190945,275.58,287.47,274.63,286.68,1190945,0.0,1.0
2024-08-23,273.9,280.92,272.77,279.02,1153360,273.9,280.92,272.77,279.02,1153360,0.0,1.0
2024-08-26,268.25,271.94,264.01,271.43,1948133,268.25,271.94,264.01,271.43,1948133,0.0,1.0
2024-08-27,268.93,270.93,264.335,266.02,1818201,268.93,270.93,264.335,266.02,1818201,0.0,1.0
2024-08-28,263.09,268.42,260.7,266.92,2292385,263.09,268.42,260.7,266.92,2292385,0.0,1.0
2024-08-29,265.63,271.0,262.3104,266.16,1137798,265.63,271.0,262.3104,266.16,1137798,0.0,1.0
2024-08-30,268.93,270.56,265.87,269.13,2021784,268.93,270.56,265.87,269.13,2021784,0.0,1.0
2024-09-03,256.28,268.49,255.195,266.89,2083584,256.28,268.49,255.195,266.89,2083584,0.0,1.0
2024-09-04,254.13,255.93,248.5,249.03,2498396,254.13,255.93,248.5,249.03,2498396,0.0,1.0
2024-09-05,250.85,255.79,248.61,249.28,1470195,250.85,255.79,248.61,249.28,1470195,0.0,1.0
2024-09-06,247.52,254.45,245.45,251.85,1740196,247.52,254.45,245.45,251.85,1740196,0.0,1.0
2024-09-09,252.81,253.02,245.77,251.33,2378310,252.81,253.02,245.77,251.33,2378310,0.0,1.0
2024-09-10,255.85,256.7,252.34,253.91,1744792,255.85,256.7,252.34,253.91,1744792,0.0,1.0
2024-09-11,264.72,265.03,254.795,256.35,2269841,264.72,265.03,254.795,256.35,2269841,0.0,1.0
2024-09-12,269.9,272.28,264.55,265.24,1984474,269.9,272.28,264.55,265.24,1984474,0.0,1.0
2024-09-13,268.72,270.98,266.22,269.41,949017,268.72,270.98,266.22,269.41,949017,0.0,1.0
2024-09-16,273.13,273.88,266.85,268.91,1325319,273.13,273.88,266.85,268.91,1325319,0.0,1.0
2024-09-17,274.79,279.325,274.01,275.98,1910725,274.79,279.325,274.01,275.98,1910725,0.0,1.0
2024-09-18,269.69,276.7,269.47,275.16,1423844,269.69,276.7,269.47,275.16,1423844,0.0,1.0
2024-09-19,280.35,284.95,279.8625,283.39,1688340,280.35,284.95,279.8625,283.39,1688340,0.0,1.0
2024-09-20,273.76,279.97,273.54,278.58,2983935,273.76,279.97,273.54,278.58,2983935,0.0,1.0
2024-09-23,274.08,276.96,273.65,274.64,1122251,274.08,276.96,273.65,274.64,1122251,0.0,1.0
2024-09-24,273.32,276.18,270.67,274.76,1444028,273.32,276.18,270.67,274.76,1444028,0.0,1.0
2024-09-25,271.8,272.14,268.37,268.37,1627196,271.8,272.14,268.37,268.37,1627196,0.0,1.0
2024-09-26,274.23,280.9321,272.19,280.39,1497984,274.23,280.9321,272.19,280.39,1497984,0.0,1.0
2024-09-27,274.13,275.89,271.01,275.19,1180722,274.13,275.89,271.01,275.19,1180722,0.0,1.0
2024-09-30,271.03,272.66,268.18,272.13,1773924,271.03,272.66,268.18,272.13,1773924,0.0,1.0
2024-10-01,263.32,274.35,263.03,273.44,1904496,263.32,274.35,263.03,273.44,1904496,0.0,1.0
2024-10-02,267.01,269.7625,262.25,262.25,1202115,267.01,269.7625,262.25,262.25,1202115,0.0,1.0
2024-10-03,265.79,268.63,264.38,264.38,1123339,265.79,268.63,264.38,264.38,1123339,0.0,1.0
2024-10-04,268.65,272.87,266.51,272.41,1095892,268.65,272.87,266.51,272.41,1095892,0.0,1.0
2024-10-07,262.86,266.18,261.34,265.21,1249112,262.86,266.18,261.34,265.21,1249112,0.0,1.0
2024-10-08,270.15,270.781,263.57,263.57,1685522,270.15,270.781,263.57,263.57,1685522,0.0,1.0
2024-10-09,279.56,280.205,268.61,270.59,1438091,279.56,280.205,268.61,270.59,1438091,0.0,1.0
2024-10-10,280.64,281.52,276.84,277.13,1046396,280.64,281.52,276.84,277.13,1046396,0.0,1.0
2024-10-11,282.39,283.14,279.22,280.47,1386289,282.39,283.14,279.22,280.47,1386289,0.0,1.0
2024-10-14,282.14,285.0,280.865,284.73,1318953,282.14,285.0,280.865,284.73,1318953,0.0,1.0
2024-10-15,269.47,284.35,268.86,283.66,2477197,269.47,284.35,268.86,283.66,2477197,0.0,1.0
2024-10-16,262.95,271.91,262.46,270.76,2151701,262.95,271.91,262.46,270.76,2151701,0.0,1.0
2024-10-17,263.03,268.88,262.85,268.73,2235530,263.03,268.88,262.85,268.73,2235530,0.0,1.0
2024-10-18,258.52,265.12,258.25,263.23,4062607,258.52,265.12,258.25,263.23,4062607,0.0,1.0
2024-10-21,253.15,258.13,252.71,256.0,2828352,253.15,258.13,252.71,256.0,2828352,0.0,1.0
2024-10-22,251.51,252.99,246.6,252.0,2923796,251.51,252.99,246.6,252.0,2923796,0.0,1.0
2024-10-23,249.09,251.23,246.92,249.73,1754188,249.09,251.23,246.92,249.73,1754188,0.0,1.0
2024-10-24,251.28,251.87,247.4596,251.05,1792589,251.28,251.87,247.4596,251.05,1792589,0.0,1.0
2024-10-25,257.3,260.09,254.19,254.19,2024694,257.3,260.09,254.19,254.19,2024694,0.0,1.0
2024-10-28,252.77,258.905,251.81,258.72,3171262,252.77,258.905,251.81,258.72,3171262,0.0,1.0
2024-10-29,284.45,287.015,271.99,274.94,5991333,284.45,287.015,271.99,274.94,5991333,0.0,1.0
2024-10-30,290.0,290.2,278.77,280.5,3454454,290.0,290.2,278.77,280.5,3454454,0.0,1.0
2024-10-31,276.12,288.49,276.07,287.44,2785502,276.12,288.49,276.07,287.44,2785502,0.0,1.0
2024-11-01,282.09,283.0,275.42,276.0,1897324,282.09,283.0,275.42,276.0,1897324,0.0,1.0
2024-11-04,289.34,291.95,282.6,284.52,2497291,289.34,291.95,282.6,284.52,2497291,0.0,1.0
2024-11-05,291.21,294.78,289.5,289.76,1964866,291.21,294.78,289.5,289.76,1964866,0.0,1.0
2024-11-06,296.75,305.0,293.6,298.0,2756858,296.75,305.0,293.6,298.0,2756858,0.0,1.0
2024-11-07,301.72,304.35,297.73,298.73,1509020,301.72,304.35,297.73,298.73,1509020,0.0,1.0
2024-11-08,301.25,305.52,299.47,303.48,1242846,301.25,305.52,299.47,303.48,1242846,0.0,1.0
2024-11-11,300.9,301.2499,296.285,300.48,1178525,300.9,301.2499,296.285,300.48,1178525,0.0,1.0
2024-11-12,297.77,301.77,295.5144,301.26,1227836,297.77,301.77,295.5144,301.26,1227836,0.0,1.0
2024-11-13,306.47,309.9566,295.64,295.68,2149298,306.47,309.9566,295.64,295.68,2149298,0.0,1.0
2024-11-14,303.04,306.19,299.64,304.46,1612698,303.04,306.19,299.64,304.46,1612698,0.0,1.0
2024-11-15,289.71,298.58,287.49,298.45,1583318,289.71,298.58,287.49,298.45,1583318,0.0,1.0
2024-11-18,294.325,295.95,288.77,291.36,1775124,294.325,295.95,288.77,291.36,1775124,0.0,1.0
2024-11-19,299.63,300.0,290.05,291.38,1260131,299.63,300.0,290.05,291.38,1260131,0.0,1.0
2024-11-20,304.01,305.23,296.06,298.7,1716615,304.01,305.23,296.06,298.7,1716615,0.0,1.0
2024-11-21,306.51,308.454,300.95,306.11,1132000,306.51,308.454,300.95,306.11,1132000,0.0,1.0
2024-11-22,311.87,313.36,307.02,308.71,1373057,311.87,313.36,307.02,308.71,1373057,0.0,1.0
2024-11-25,312.39,315.3,309.15,314.965,1944440,312.39,315.3,309.15,314.965,1944440,0.0,1.0
2024-11-26,310.1,316.37,309.42,314.55,1144068,310.1,316.37,309.42,314.55,1144068,0.0,1.0
2024-11-27,304.68,308.86,302.49,308.22,932178,304.68,308.86,302.49,308.22,932178,0.0,1.0
2024-11-29,306.81,310.29,304.29,304.37,888720,306.81,310.29,304.29,304.37,888720,0.0,1.0
2024-12-02,310.27,312.26,304.85,306.19,1697729,310.27,312.26,304.85,306.19,1697729,0.0,1.0
2024-12-03,313.25,314.36,305.38,306.75,1452079,313.25,314.36,305.38,306.75,1452079,0.0,1.0
2024-12-04,324.54,326.19,315.0,317.63,2198271,324.54,326.19,315.0,317.63,2198271,0.0,1.0
2024-12-05,303.79,319.15,302.641,318.5,2696737,303.79,319.15,302.641,318.5,2696737,0.0,1.0
2024-12-06,307.51,309.95,303.7,305.0,1797650,307.51,309.95,303.7,305.0,1797650,0.0,1.0
2024-12-09,309.75,315.04,307.63,310.0,1518585,309.75,315.04,307.63,310.0,1518585,0.0,1.0
2024-12-10,302.86,310.55,300.25,310.42,1682355,302.86,310.55,300.25,310.42,1682355,0.0,1.0
2024-12-11,308.78,311.1,305.775,307.52,2217062,308.78,311.1,305.775,307.52,2217062,0.0,1.0
2024-12-12,308.22,310.29,306.545,308.42,851245,308.22,310.29,306.545,308.42,851245,0.0,1.0
2024-12-13,306.75,308.17,301.65,305.78,1544108,306.75,308.17,301.65,305.78,1544108,0.0,1.0
2024-12-16,313.49,317.25,306.495,309.54,1757720,313.49,317.25,306.495,309.54,1757720,0.0,1.0
2024-12-17,311.35,315.73,310.35,312.88,1627893,311.35,315.73,310.35,312.88,1627893,0.0,1.0
2024-12-18,301.24,313.99,299.43,309.03,1715797,301.24,313.99,299.43,309.03,1715797,0.0,1.0
2024-12-19,299.87,306.81,299.77,304.67,1852874,299.87,306.81,299.77,304.67,1852874,0.0,1.0
2024-12-20,301.47,306.5,295.98,296.71,3042406,301.47,306.5,295.98,296.71,3042406,0.0,1.0
2024-12-23,304.41,304.77,299.84,302.17,1217597,304.41,304.77,299.84,302.17,1217597,0.0,1.0
2024-12-24,308.58,308.93,303.145,304.6,575286,308.58,308.93,303.145,304.6,575286,0.0,1.0
2024-12-26,308.69,310.24,305.47,305.57,769532,308.69,310.24,305.47,305.57,769532,0.0,1.0
2024-12-27,305.03,306.78,300.95,303.67,988337,305.03,306.78,300.95,303.67,988337,0.0,1.0
2024-12-30,301.86,304.425,298.25,302.28,1224258,301.86,304.425,298.25,302.28,1224258,0.0,1.0
2024-12-31,300.46,303.08,299.755,302.39,900596,300.46,303.08,299.755,302.39,900596,0.0,1.0
2025-01-02,297.66,306.05,295.79,304.84,1147108,297.66,306.05,295.79,304.84,1147108,0.0,1.0
2025-01-03,303.86,306.23,297.625,300.49,1149118,303.86,306.23,297.625,300.49,1149118,0.0,1.0
2025-01-06,308.14,315.55,306.46,306.46,1513205,308.14,315.55,306.46,306.46,1513205,0.0,1.0
2025-01-07,301.67,308.89,298.48,307.205,1386426,301.67,308.89,298.48,307.205,1386426,0.0,1.0
2025-01-08,302.73,306.77,301.415,303.04,1117133,302.73,306.77,301.415,303.04,1117133,0.0,1.0
2025-01-10,299.0,302.72,297.32,298.77,1330535,299.0,302.72,297.32,298.77,1330535,0.0,1.0
2025-01-13,292.5,298.355,290.91,298.0,1795053,292.5,298.355,290.91,298.0,1795053,0.0,1.0
2025-01-14,294.19,295.33,289.0,293.55,1260802,294.19,295.33,289.0,293.55,1260802,0.0,1.0
2025-01-15,300.72,304.0,300.345,301.88,1819951,300.72,304.0,300.345,301.88,1819951,0.0,1.0
2025-01-16,298.9,304.06,298.68,303.0,1430756,298.9,304.06,298.68,303.0,1430756,0.0,1.0
2025-01-17,305.6,307.05,302.61,305.87,1567570,305.6,307.05,302.61,305.87,1567570,0.0,1.0
2025-01-21,310.97,311.58,304.39,307.28,1769856,310.97,311.58,304.39,307.28,1769856,0.0,1.0
2025-01-22,321.49,324.6,313.77,313.86,1941980,321.49,324.6,313.77,313.86,1941980,0.0,1.0
2025-01-23,324.52,324.57,318.0,319.0,1442461,324.52,324.57,318.0,319.0,1442461,0.0,1.0
2025-01-24,320.48,325.03,317.56,324.45,1392201,320.48,325.03,317.56,324.45,1392201,0.0,1.0
2025-01-27,289.87,309.92,285.06,305.61,3680656,289.87,309.92,285.06,305.61,3680656,0.0,1.0
2025-01-28,299.3,299.54,285.28,289.46,2262274,299.3,299.54,285.28,289.46,2262274,0.0,1.0
2025-01-29,289.88,298.6,288.365,296.83,1395428,289.88,298.6,288.365,296.83,1395428,0.0,1.0
2025-01-30,297.76,298.28,292.0,292.24,1377565,297.76,298.28,292.0,292.24,1377565,0.0,1.0
2025-01-31,297.62,304.72,297.33,299.6,1297317,297.62,304.72,297.33,299.6,1297317,0.0,1.0
2025-02-03,298.3,299.465,289.83,292.32,1451582,298.3,299.465,289.83,292.32,1451582,0.0,1.0
2025-02-04,299.67,300.28,295.11,295.11,1039336,299.67,300.28,295.11,295.11,1039336,0.0,1.0
2025-02-05,302.65,303.73,295.835,298.0,988521,302.65,303.73,295.835,298.0,988521,0.0,1.0
2025-02-06,302.91,306.75,300.66,302.55,816446,302.91,306.75,300.66,302.55,816446,0.0,1.0
2025-02-07,299.68,309.89,297.37,304.01,1411501,299.68,309.89,297.37,304.01,1411501,0.0,1.0
2025-02-10,305.63,305.885,301.22,303.83,1236979,305.63,305.885,301.22,303.83,1236979,0.0,1.0
2025-02-11,303.87,304.11,298.63,301.47,959703,303.87,304.11,298.63,301.47,959703,0.0,1.0
2025-02-12,294.045,298.09,291.96,296.2,1091841,294.045,298.09,291.96,296.2,1091841,0.0,1.0
2025-02-13,296.16,297.51,293.47,294.0,1792795,296.16,297.51,293.47,294.0,1792795,0.0,1.0
2025-02-14,295.19,296.01,291.96,295.915,2105158,295.19,296.01,291.96,295.915,2105158,0.0,1.0
2025-02-18,300.43,300.86,292.57,297.095,2806749,300.43,300.86,292.57,297.095,2806749,0.0,1.0
2025-02-19,274.04,286.49,264.62,285.22,7638273,274.04,286.49,264.62,285.22,7638273,0.0,1.0
2025-02-20,270.23,277.63,268.71,274.495,3621407,270.23,277.63,268.71,274.495,3621407,0.0,1.0
2025-02-21,258.34,270.44,256.83,269.79,4553680,258.34,270.44,256.83,269.79,4553680,0.0,1.0
2025-02-24,252.95,262.415,251.27,261.795,4303490,252.95,262.415,251.27,261.795,4303490,0.0,1.0
2025-02-25,248.9,253.68,247.5,251.5,2767399,248.9,253.68,247.5,251.5,2767399,0.0,1.0
2025-02-26,253.94,256.58,249.07,251.1,2836748,253.94,256.58,249.07,251.1,2836748,0.0,1.0
2025-02-27,248.56,257.92,248.2822,255.8,2619102,248.56,257.92,248.2822,255.8,2619102,0.0,1.0
2025-02-28,250.5,253.77,245.81,249.8,2102497,250.5,253.77,245.81,249.8,2102497,0.0,1.0
2025-03-03,241.74,253.45,240.35,253.01,2063020,241.74,253.45,240.35,253.01,2063020,0.0,1.0
2025-03-04,241.29,246.47,233.72,240.4,2669766,241.29,246.47,233.72,240.4,2669766,0.0,1.0
2025-03-05,244.7,246.79,238.65,240.02,1658925,244.7,246.79,238.65,240.02,1658925,0.0,1.0
2025-03-06,243.16,245.34,237.54,238.97,2688039,243.16,245.34,237.54,238.97,2688039,0.0,1.0
2025-03-07,243.21,245.075,233.78,241.76,2405998,243.21,245.075,233.78,241.76,2405998,0.0,1.0
2025-03-10,233.96,238.8,231.51,238.18,3014537,233.96,238.8,231.51,238.18,3014537,0.0,1.0
2025-03-11,234.25,238.41,230.09,234.0,2646760,234.25,238.41,230.09,234.0,2646760,0.0,1.0
2025-03-12,239.22,244.99,239.14,240.15,2368410,239.22,244.99,239.14,240.15,2368410,0.0,1.0
2025-03-13,241.56,247.2,239.8,240.76,2166518,241.56,247.2,239.8,240.76,2166518,0.0,1.0
2025-03-14,247.43,248.0,241.46,241.68,2271448,247.43,248.0,241.46,241.68,2271448,0.0,1.0
2025-03-17,255.11,258.14,246.25,246.25,2772995,255.11,258.14,246.25,246.25,2772995,0.0,1.0
2025-03-18,253.88,255.99,251.35,252.04,1772712,253.88,255.99,251.35,252.04,1772712,0.0,1.0
2025-03-19,258.7,262.14,254.075,255.0,2736075,258.7,262.14,254.075,255.0,2736075,0.0,1.0
2025-03-20,258.5,259.86,254.88,255.93,1722867,258.5,259.86,254.88,255.93,1722867,0.0,1.0
2025-03-21,262.42,266.95,252.06,254.91,5699876,262.42,266.95,252.06,254.91,5699876,0.0,1.0
2025-03-24,267.15,268.24,264.0,266.0,2526024,267.15,268.24,264.0,266.0,2526024,0.0,1.0
2025-03-25,269.11,269.71,265.97,267.15,1253669,269.11,269.71,265.97,267.15,1253669,0.0,1.0
2025-03-26,263.41,269.3,262.515,269.3,1395545,263.41,269.3,262.515,269.3,1395545,0.0,1.0
2025-03-27,262.54,263.975,258.21,261.98,1349875,262.54,263.975,258.21,261.98,1349875,0.0,1.0
2025-03-28,256.69,263.235,255.87,262.31,1249058,256.69,263.235,255.87,262.31,1249058,0.0,1.0
2025-03-31,254.33,254.97,248.52,253.09,2259511,254.33,254.97,248.52,253.09,2259511,0.0,1.0
2025-04-01,258.79,259.4751,251.82,252.64,1421908,258.79,259.4751,251.82,252.64,1421908,0.0,1.0
2025-04-02,264.94,265.73,253.44,253.52,1859463,264.94,265.73,253.44,253.52,1859463,0.0,1.0
2025-04-03,248.91,255.19,245.42,252.34,2995241,248.91,255.19,245.42,252.34,2995241,0.0,1.0
2025-04-04,232.88,246.215,232.37,243.53,4203157,232.88,246.215,232.37,243.53,4203157,0.0,1.0
2025-04-07,233.82,245.66,221.5601,229.65,4174676,233.82,245.66,221.5601,229.65,4174676,0.0,1.0
2025-04-08,231.64,244.3,228.1964,237.81,2654475,231.64,244.3,228.1964,237.81,2654475,0.0,1.0
2025-04-09,264.65,266.65,229.6021,230.7,4256759,264.65,266.65,229.6021,230.7,4256759,0.0,1.0
2025-04-10,254.02,258.553,244.99,256.88,2603627,254.02,258.553,244.99,256.88,2603627,0.0,1.0
2025-04-11,259.47,260.415,248.5501,253.52,1647645,259.47,260.415,248.5501,253.52,1647645,0.0,1.0
2025-04-14,260.56,265.59,257.65,264.595,1453804,260.56,265.59,257.65,264.595,1453804,0.0,1.0
2025-04-15,264.31,266.085,260.8,262.0,1857239,264.31,266.085,260.8,262.0,1857239,0.0,1.0
2025-04-16,259.26,262.075,254.48,256.51,2171060,259.26,262.075,254.48,256.51,2171060,0.0,1.0
2025-04-17,260.22,263.16,257.88,262.79,1914745,260.22,263.16,257.88,262.79,1914745,0.0,1.0
2025-04-21,251.56,257.16,247.7,257.02,1494753,251.56,257.16,247.7,257.02,1494753,0.0,1.0
2025-04-22,258.15,260.67,251.95,255.23,1389090,258.15,260.67,251.95,255.23,1389090,0.0,1.0
2025-04-23,265.42,272.81,264.79,266.78,1708424,265.42,272.81,264.79,266.78,1708424,0.0,1.0
2025-04-24,281.78,283.0,270.0,270.305,2177653,281.78,283.0,270.0,270.305,2177653,0.0,1.0
2025-04-25,289.63,290.5,279.4457,279.99,2414012,289.63,290.5,279.4457,279.99,2414012,0.0,1.0
2025-04-28,285.74,289.41,281.7,288.02,3416053,285.74,289.41,281.7,288.02,3416053,0.0,1.0
2025-04-29,302.22,303.6,289.64,289.64,3815648,302.22,303.6,289.64,289.64,3815648,0.0,1.0
2025-04-30,297.74,299.98,293.85,294.51,2781042,297.74,299.98,293.85,294.51,2781042,0.0,1.0
2025-05-01,299.73,304.7,299.4067,301.74,2304240,299.73,304.7,299.4067,301.74,2304240,0.0,1.0
2025-05-02,308.15,310.58,304.1936,305.27,1935561,308.15,310.58,304.1936,305.27,1935561,0.0,1.0
2025-05-05,308.83,311.98,305.6,307.0,1794504,308.83,311.98,305.6,307.0,1794504,0.0,1.0
2025-05-06,305.78,308.65,302.29,302.89,1643005,305.78,308.65,302.29,302.89,1643005,0.0,1.0
2025-05-07,308.34,310.88,304.77,306.145,1774697,308.34,310.88,304.77,306.145,1774697,0.0,1.0
2025-05-08,307.96,313.0,307.7,311.22,1609503,307.96,313.0,307.7,311.22,1609503,0.0,1.0
2025-05-09,305.78,309.53,303.82,309.53,1480106,305.78,309.53,303.82,309.53,1480106,0.0,1.0
2025-05-12,311.77,320.0,308.58,320.0,2439752,311.77,320.0,308.58,320.0,2439752,0.0,1.0
2025-05-13,318.66,319.565,311.565,312.42,1707340,318.66,319.565,311.565,312.42,1707340,0.0,1.0
2025-05-14,319.39,321.86,316.79,316.95,1463283,319.39,321.86,316.79,316.95,1463283,0.0,1.0
2025-05-15,318.77,321.87,317.74,318.36,1535422,318.77,321.87,317.74,318.36,1535422,0.0,1.0
2025-05-16,321.56,322.19,317.18,320.16,1575130,321.56,322.19,317.18,320.16,1575130,0.0,1.0
2025-05-19,320.3,322.275,317.41,318.77,1510674,320.3,322.275,317.41,318.77,1510674,0.0,1.0
2025-05-20,320.55,320.9999,315.36,316.96,1374232,320.55,320.9999,315.36,316.96,1374232,0.0,1.0
2025-05-21,317.55,322.64,316.31,317.37,1869690,317.55,322.64,316.31,317.37,1869690,0.0,1.0
2025-05-22,316.63,318.6,313.91,315.505,1481096,316.63,318.6,313.91,315.505,1481096,0.0,1.0
2025-05-23,315.51,317.28,311.645,312.04,1010566,315.51,317.28,311.645,312.04,1010566,0.0,1.0
2025-05-27,323.08,323.28,318.1,319.46,1446709,323.08,323.28,318.1,319.46,1446709,0.0,1.0
2025-05-28,288.61,323.39,284.3,322.87,7018683,288.61,323.39,284.3,322.87,7018683,0.0,1.0
2025-05-29,284.5,294.13,276.61,293.11,6282229,284.5,294.13,276.61,293.11,6282229,0.0,1.0
2025-05-30,287.07,288.21,280.34,284.43,2901854,287.07,288.21,280.34,284.43,2901854,0.0,1.0
2025-06-02,292.53,292.87,285.48,286.76,1993355,292.53,292.87,285.48,286.76,1993355,0.0,1.0
2025-06-03,293.33,294.81,289.12,289.12,1617618,293.33,294.81,289.12,289.12,1617618,0.0,1.0
2025-06-04,294.4,296.09,291.6201,293.91,1430628,294.4,296.09,291.6201,293.91,1430628,0.0,1.0
2025-06-05,296.29,302.0,294.4,294.4,1904766,296.29,302.0,294.4,294.4,1904766,0.0,1.0
2025-06-06,296.95,299.64,295.65,299.34,1365843,296.95,299.64,295.65,299.34,1365843,0.0,1.0
2025-06-09,301.66,310.95,301.517,307.58,2517418,301.66,310.95,301.517,307.58,2517418,0.0,1.0
2025-06-10,305.69,306.08,300.465,302.41,1603667,305.69,306.08,300.465,302.41,1603667,0.0,1.0
2025-06-11,307.2,309.39,302.4501,306.0,1259707,307.2,309.39,302.4501,306.0,1259707,0.0,1.0
2025-06-12,307.85,310.0,306.1,306.4,1012783,307.85,310.0,306.1,306.4,1012783,0.0,1.0
2025-06-13,300.0,305.3,299.62,302.0,1188950,300.0,305.3,299.62,302.0,1188950,0.0,1.0
2025-06-16,300.81,302.405,297.03,300.69,1697079,300.81,302.405,297.03,300.69,1697079,0.0,1.0
2025-06-17,299.0,304.44,298.13,299.79,1130561,299.0,304.44,298.13,299.79,1130561,0.0,1.0
2025-06-18,296.84,300.1,295.6086,297.78,1221116,296.84,300.1,295.6086,297.78,1221116,0.0,1.0
2025-06-20,295.4,300.76,293.84,299.63,2373325,295.4,300.76,293.84,299.63,2373325,0.0,1.0
2025-06-23,293.56,295.82,289.69,294.33,2134880,293.56,295.82,289.69,294.33,2134880,0.0,1.0
2025-06-24,296.8,297.14,293.61,295.85,1906386,296.8,297.14,293.61,295.85,1906386,0.0,1.0
2025-06-25,297.53,301.26,295.33,297.834,1736796,297.53,301.26,295.33,297.834,1736796,0.0,1.0
2025-06-26,303.69,303.87,298.33,299.0,2128233,303.69,303.87,298.33,299.0,2128233,0.0,1.0
2025-06-27,305.2,315.9,304.29,307.03,2331778,305.2,315.9,304.29,307.03,2331778,0.0,1.0
2025-06-30,308.15,310.12,305.21,306.12,1748252,308.15,310.12,305.21,306.12,1748252,0.0,1.0
2025-07-01,309.46,310.99,304.73,306.35,1332210,309.46,310.99,304.73,306.35,1332210,0.0,1.0
2025-07-02,310.95,312.75,306.0001,307.23,1164871,310.95,312.75,306.0001,307.23,1164871,0.0,1.0
2025-07-03,326.81,330.09,321.3764,326.47,2274696,326.81,330.09,321.3764,326.47,2274696,0.0,1.0
2025-07-07,320.3,327.98,318.8,326.81,1824445,320.3,327.98,318.8,326.81,1824445,0.0,1.0
2025-07-08,323.28,323.705,319.0201,322.12,2022887,323.28,323.705,319.0201,322.12,2022887,0.0,1.0
2025-07-09,322.91,325.54,320.54,324.14,1092525,322.91,325.54,320.54,324.14,1092525,0.0,1.0
2025-07-10,322.66,325.26,318.2,325.26,1463741,322.66,325.26,318.2,325.26,1463741,0.0,1.0
2025-07-11,320.6,324.32,318.16,321.57,1201776,320.6,324.32,318.16,321.57,1201776,0.0,1.0
2025-07-14,317.49,320.97,314.7,320.13,1863085,317.49,320.97,314.7,320.13,1863085,0.0,1.0
2025-07-15,318.04,324.4899,317.67,319.84,1447559,318.04,324.4899,317.67,319.84,1447559,0.0,1.0
2025-07-16,314.58,318.7,311.085,318.7,1595846,314.58,318.7,311.085,318.7,1595846,0.0,1.0
2025-07-17,320.855,321.23,311.45,313.08,1276061,320.855,321.23,311.45,313.08,1276061,0.0,1.0
2025-07-18,315.57,322.1482,315.04,321.37,1391024,315.57,322.1482,315.04,321.37,1391024,0.0,1.0
2025-07-21,316.32,318.83,315.04,315.04,1042247,316.32,318.83,315.04,315.04,1042247,0.0,1.0
2025-07-22,319.6,321.69,313.0001,317.54,1211417,319.6,321.69,313.0001,317.54,1211417,0.0,1.0
2025-07-23,326.46,326.52,318.49,320.48,1524023,326.46,326.52,318.49,320.48,1524023,0.0,1.0
2025-07-24,324.64,327.5,324.37,325.56,1649843,324.64,327.5,324.37,325.56,1649843,0.0,1.0
2025-07-25,332.19,335.16,324.5,325.0,2718308,332.19,335.16,324.5,325.0,2718308,0.0,1.0
2025-07-28,333.76,334.9999,328.455,334.475,2682369,333.76,334.9999,328.455,334.475,2682369,0.0,1.0
2025-07-29,366.26,370.6065,353.0,355.0,4666680,366.26,370.6065,353.0,355.0,4666680,0.0,1.0
2025-07-30,371.03,374.05,363.75,367.49,3894030,371.03,374.05,363.75,367.49,3894030,0.0,1.0
2025-07-31,364.57,376.445,363.47,371.52,3012745,364.57,376.445,363.47,371.52,3012745,0.0,1.0
2025-08-01,356.97,360.31,353.01,358.0,2070357,356.97,360.31,353.01,358.0,2070357,0.0,1.0
2025-08-04,364.88,364.89,355.63,358.78,1841948,364.88,364.89,355.63,358.78,1841948,0.0,1.0
2025-08-05,360.5,369.1399,357.7,366.2,1682437,360.5,369.1399,357.7,366.2,1682437,0.0,1.0
2025-08-06,360.16,364.07,358.7,361.86,1058804,360.16,364.07,358.7,361.86,1058804,0.0,1.0
2025-08-07,354.33,365.4,349.66,363.015,1526700,354.33,365.4,349.66,363.015,1526700,0.0,1.0
2025-08-08,352.06,357.59,351.5,356.43,1373176,352.06,357.59,351.5,356.43,1373176,0.0,1.0
2025-08-11,349.09,354.1641,346.77,352.08,1624559,349.09,354.1641,346.77,352.08,1624559,0.0,1.0
2025-08-12,353.61,353.66,345.48,349.09,1263284,353.61,353.66,345.48,349.09,1263284,0.0,1.0
2025-08-13,349.12,356.4,346.09,356.04,1208629,349.12,356.4,346.09,356.04,1208629,0.0,1.0
2025-08-14,348.92,350.0,346.28,348.33,1220379,348.92,350.0,346.28,348.33,1220379,0.0,1.0
2025-08-15,349.88,351.03,344.79,349.05,1567784,349.88,351.03,344.79,349.05,1567784,0.0,1.0
2025-08-18,356.25,356.9122,348.06,349.285,1496194,356.25,356.9122,348.06,349.285,1496194,0.0,1.0
2025-08-19,346.88,355.5,346.06,354.0,1825343,346.88,355.5,346.06,354.0,1825343,0.0,1.0
2025-08-20,345.45,346.435,339.62,346.2,1779917,345.45,346.435,339.62,346.2,1779917,0.0,1.0
2025-08-21,347.57,348.84,343.46,343.46,1038313,347.57,348.84,343.46,343.46,1038313,0.0,1.0
2025-08-22,349.63,354.96,346.79,348.54,1198435,349.63,354.96,346.79,348.54,1198435,0.0,1.0
2025-08-25,345.19,349.05,344.66,347.0,1022437,345.19,349.05,344.66,347.0,1022437,0.0,1.0
2025-08-26,344.03,345.56,343.14,344.14,1718735,344.03,345.56,343.14,344.14,1718735,0.0,1.0
2025-08-27,346.88,347.68,343.11,345.0,1069981,346.88,347.68,343.11,345.0,1069981,0.0,1.0
2025-08-28,354.29,355.49,347.72,347.72,1081597,354.29,355.49,347.72,347.72,1081597,0.0,1.0
2025-08-29,350.43,355.23,346.19,353.6,1304294,350.43,355.23,346.19,353.6,1304294,0.0,1.0
2025-09-02,342.81,346.86,340.67,343.95,1202504,342.81,346.86,340.67,343.95,1202504,0.0,1.0
2025-09-03,347.32,347.43,340.57,340.88,1140786,347.32,347.43,340.57,340.88,1140786,0.0,1.0
2025-09-04,349.33,350.1199,344.43,346.93,905658,349.33,350.1199,344.43,346.93,905658,0.0,1.0
2025-09-05,351.01,355.305,345.88,353.025,1115965,351.01,355.305,345.88,353.025,1115965,0.0,1.0
2025-09-08,360.64,361.36,353.0,353.67,1773447,360.64,361.36,353.0,353.67,1773447,0.0,1.0
2025-09-09,361.77,362.71,356.4,362.0,1271816,361.77,362.71,356.4,362.0,1271816,0.0,1.0
2025-09-10,338.53,348.53,326.35,348.5,5847753,338.53,348.53,326.35,348.5,5847753,0.0,1.0
2025-09-11,354.7,357.76,338.9,342.36,3571615,354.7,357.76,338.9,342.36,3571615,0.0,1.0
2025-09-12,343.48,355.065,342.0857,353.465,1616973,343.48,355.065,342.0857,353.465,1616973,0.0,1.0
2025-09-15,351.52,352.0,342.26,343.17,1405348,351.52,352.0,342.26,343.17,1405348,0.0,1.0
2025-09-16,349.01,352.57,347.945,350.17,1459143,349.01,352.57,347.945,350.17,1459143,0.0,1.0
2025-09-17,347.27,349.88,341.2045,349.88,1671830,347.27,349.88,341.2045,349.88,1671830,0.0,1.0
2025-09-18,364.88,366.05,356.43,359.5,1762833,364.88,366.05,356.43,359.5,1762833,0.0,1.0
2025-09-19,373.35,374.3,365.515,367.26,5005069,373.35,374.3,365.515,367.26,5005069,0.0,1.0
2025-09-22,373.37,373.9,364.695,370.0,1620319,373.37,373.9,364.695,370.0,1620319,0.0,1.0
2025-09-23,366.3,371.84,363.98,370.975,1528127,366.3,371.84,363.98,370.975,1528127,0.0,1.0
2025-09-24,356.96,366.71,355.8,366.71,1656035,356.96,366.71,355.8,366.71,1656035,0.0,1.0
2025-09-25,351.06,355.03,350.03,352.52,1921357,351.06,355.03,350.03,352.52,1921357,0.0,1.0
2025-09-26,350.11,351.09,346.99,349.92,1299435,350.11,351.09,346.99,349.92,1299435,0.0,1.0
2025-09-29,348.52,352.88,347.81,352.88,1207820,348.52,352.88,347.81,352.88,1207820,0.0,1.0
2025-09-30,351.26,352.05,346.92,349.2,1195417,351.26,352.05,346.92,349.2,1195417,0.0,1.0
2025-10-01,351.97,355.1528,347.41,348.27,1156795,351.97,355.1528,347.41,348.27,1156795,0.0,1.0
2025-10-02,347.24,355.135,346.35,354.55,1649871,347.24,355.135,346.35,354.55,1649871,0.0,1.0
2025-10-03,347.27,353.1499,345.0,347.24,1056334,347.27,353.1499,345.0,347.24,1056334,0.0,1.0
2025-10-06,353.36,354.85,350.0,350.0,1441237,353.36,354.85,350.0,350.0,1441237,0.0,1.0
2025-10-07,345.48,353.33,342.08,352.7,949557,345.48,353.33,342.08,352.7,949557,0.0,1.0
2025-10-08,350.0,354.255,346.07,346.07,1292909,350.0,354.255,346.07,346.07,1292909,0.0,1.0
2025-10-09,348.67,348.77,343.58,348.25,1227307,348.67,348.77,343.58,348.25,1227307,0.0,1.0
2025-10-10,327.0,350.26,325.86,348.1,2156104,327.0,350.26,325.86,348.1,2156104,0.0,1.0
2025-10-13,332.23,334.2,324.944,329.75,1724191,332.23,334.2,324.944,329.75,1724191,0.0,1.0
2025-10-14,325.75,329.85,318.0201,324.5,1602928,325.75,329.85,318.0201,324.5,1602928,0.0,1.0
2025-10-15,324.1,330.65,321.39,330.65,1599584,324.1,330.65,321.39,330.65,1599584,0.0,1.0
2025-10-16,324.25,327.05,320.08,326.175,1788568,324.25,327.05,320.08,326.175,1788568,0.0,1.0
2025-10-17,326.12,328.21,320.0,322.59,1481818,326.12,328.21,320.0,322.59,1481818,0.0,1.0
2025-10-20,329.64,331.1188,326.39,327.79,1458433,329.64,331.1188,326.39,327.79,1458433,0.0,1.0
2025-10-21,333.45,335.12,327.11,327.53,1258822,333.45,335.12,327.11,327.53,1258822,0.0,1.0
2025-10-22,330.51,336.495,326.16,333.44,1996692,330.51,336.495,326.16,333.44,1996692,0.0,1.0
2025-10-23,337.27,338.18,327.62,329.3,1533685,337.27,338.18,327.62,329.3,1533685,0.0,1.0
2025-10-24,345.1,351.13,339.76,339.76,1856352,345.1,351.13,339.76,339.76,1856352,0.0,1.0
2025-10-27,351.4,357.525,346.0,357.525,4236538,351.4,357.525,346.0,357.525,4236538,0.0,1.0
2025-10-28,341.3,348.08,327.165,339.01,3215992,341.3,348.08,327.165,339.01,3215992,0.0,1.0
2025-10-29,341.43,347.0,334.0,337.3,2413024,341.43,347.0,334.0,337.3,2413024,0.0,1.0
2025-10-30,336.09,342.2,333.41,340.0,1559514,336.09,342.2,333.41,340.0,1559514,0.0,1.0
2025-10-31,338.69,340.73,336.22,338.73,1429974,338.69,340.73,336.22,338.73,1429974,0.0,1.0
2025-11-03,335.41,341.705,331.0,341.705,1469062,335.41,341.705,331.0,341.705,1469062,0.0,1.0
2025-11-04,333.22,336.06,325.59,330.06,3047966,333.22,336.06,325.59,330.06,3047966,0.0,1.0
2025-11-05,327.63,332.555,324.23,331.95,2228103,327.63,332.555,324.23,331.95,2228103,0.0,1.0
2025-11-06,324.45,327.2578,318.57,324.94,3178262,324.45,327.2578,318.57,324.94,3178262,0.0,1.0
2025-11-07,325.05,326.61,319.19,324.49,1612764,325.05,326.61,319.19,324.49,1612764,0.0,1.0
2025-11-10,328.94,330.84,323.32,326.56,2008158,328.94,330.84,323.32,326.56,2008158,0.0,1.0
2025-11-11,318.51,326.79,316.22,326.53,1905835,318.51,326.79,316.22,326.53,1905835,0.0,1.0
2025-11-12,315.54,321.63,314.76,320.93,1650245,315.54,321.63,314.76,320.93,1650245,0.0,1.0
2025-11-13,315.99,317.47,312.99,314.89,1773613,315.99,317.47,312.99,314.89,1773613,0.0,1.0
2025-11-14,314.93,319.65,310.65,311.85,1363911,314.93,319.65,310.65,311.85,1363911,0.0,1.0
2025-11-17,311.29,315.83,309.64,313.54,1519933,311.29,315.83,309.64,313.54,1519933,0.0,1.0
2025-11-18,303.21,310.3376,302.14,307.725,2026049,303.21,310.3376,302.14,307.725,2026049,0.0,1.0
2025-11-19,306.76,310.12,302.4301,304.21,1435035,306.76,310.12,302.4301,304.21,1435035,0.0,1.0
2025-11-20,302.14,316.71,301.63,312.145,1570529,302.14,316.71,301.63,312.145,1570529,0.0,1.0
2025-11-21,300.58,303.9031,295.18,301.92,1748375,300.58,303.9031,295.18,301.92,1748375,0.0,1.0
2025-11-24,304.47,305.72,299.65,303.37,2996956,304.47,305.72,299.65,303.37,2996956,0.0,1.0
2025-11-25,303.66,305.75,298.17,300.745,1976186,303.66,305.75,298.17,300.745,1976186,0.0,1.0
2025-11-26,306.35,308.18,304.029,307.05,1396721,306.35,308.18,304.029,307.05,1396721,0.0,1.0