date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-06-28,24.0,24.37,19.0,19.25,8199000,4.0,4.06166666666667,3.16666666666667,3.20833333333333,49194000,0.0,1.0
1996-07-01,24.5,24.5,20.5,23.5,1580700,4.08333333333333,4.08333333333333,3.41666666666667,3.91666666666667,9484200.00000001,0.0,1.0
1996-07-02,21.75,24.5,21.75,24.5,1123800,3.625,4.08333333333333,3.625,4.08333333333333,6742800,0.0,1.0
1996-07-03,20.25,21.75,19.5,21.5,997500,3.375,3.625,3.25,3.58333333333333,5985000,0.0,1.0
1996-07-05,19.37,20.25,18.5,19.87,328650,3.22833333333333,3.375,3.08333333333333,3.31166666666667,1971900,0.0,1.0
1996-07-08,18.87,19.5,18.75,19.25,447750,3.145,3.25,3.125,3.20833333333333,2686500,0.0,1.0
1996-07-09,17.87,19.37,17.62,19.25,440400,2.97833333333333,3.22833333333333,2.93666666666667,3.20833333333333,2642400,0.0,1.0
1996-07-10,17.12,17.75,16.87,17.62,414900,2.85333333333333,2.95833333333333,2.81166666666667,2.93666666666667,2489400,0.0,1.0
1996-07-11,16.0,17.12,16.0,16.87,255900,2.66666666666667,2.85333333333333,2.66666666666667,2.81166666666667,1535400,0.0,1.0
1996-07-12,17.37,17.37,16.0,16.5,270750,2.895,2.895,2.66666666666667,2.75,1624500,0.0,1.0
1996-07-15,15.25,17.37,15.0,17.37,290400,2.54166666666667,2.895,2.5,2.895,1742400,0.0,1.0
1996-07-16,15.13,15.25,13.25,15.0,457800,2.52166666666667,2.54166666666667,2.20833333333333,2.5,2746800,0.0,1.0
1996-07-17,16.5,17.5,15.75,15.75,316350,2.75,2.91666666666667,2.625,2.625,1898100,0.0,1.0
1996-07-18,18.75,20.0,16.5,16.75,331350,3.125,3.33333333333333,2.75,2.79166666666667,1988100,0.0,1.0
1996-07-19,18.25,19.0,17.87,19.0,102450,3.04166666666667,3.16666666666667,2.97833333333333,3.16666666666667,614699.999999999,0.0,1.0
1996-07-22,17.5,18.25,17.25,18.25,63750,2.91666666666667,3.04166666666667,2.875,3.04166666666667,382500,0.0,1.0
1996-07-23,14.5,18.0,14.25,17.75,555750,2.41666666666667,3.0,2.375,2.95833333333333,3334499.99999999,0.0,1.0
1996-07-24,14.88,15.38,13.63,14.25,317700,2.48,2.56333333333333,2.27166666666667,2.375,1906200,0.0,1.0
1996-07-25,15.75,15.75,15.13,15.25,184500,2.625,2.625,2.52166666666667,2.54166666666667,1107000,0.0,1.0
1996-07-26,16.5,16.5,15.5,16.0,97950,2.75,2.75,2.58333333333333,2.66666666666667,587700,0.0,1.0
1996-07-29,15.5,16.62,15.25,16.25,54150,2.58333333333333,2.77,2.54166666666667,2.70833333333333,324900,0.0,1.0
1996-07-30,15.5,15.88,15.25,15.63,73200,2.58333333333333,2.64666666666667,2.54166666666667,2.605,439200.000000001,0.0,1.0
1996-07-31,16.0,16.0,15.25,15.5,38550,2.66666666666667,2.66666666666667,2.54166666666667,2.58333333333333,231300,0.0,1.0
1996-08-01,18.25,18.25,15.63,16.0,201000,3.04166666666667,3.04166666666667,2.605,2.66666666666667,1206000,0.0,1.0
1996-08-02,22.37,22.75,19.25,19.25,777600,3.72833333333333,3.79166666666667,3.20833333333333,3.20833333333333,4665600,0.0,1.0
1996-08-05,23.75,24.25,22.87,23.0,471900,3.95833333333333,4.04166666666667,3.81166666666667,3.83333333333333,2831400,0.0,1.0
1996-08-06,22.0,23.75,21.75,23.5,216750,3.66666666666667,3.95833333333333,3.625,3.91666666666667,1300500,0.0,1.0
1996-08-07,22.0,22.5,21.75,21.75,138900,3.66666666666667,3.75,3.625,3.625,833399.999999999,0.0,1.0
1996-08-08,23.12,23.75,22.25,22.25,165600,3.85333333333333,3.95833333333333,3.70833333333333,3.70833333333333,993600.000000001,0.0,1.0
1996-08-09,25.87,27.12,23.12,23.5,537450,4.31166666666667,4.52,3.85333333333333,3.91666666666667,3224700,0.0,1.0
1996-08-12,28.12,28.12,26.37,26.5,420450,4.68666666666667,4.68666666666667,4.395,4.41666666666667,2522700,0.0,1.0
1996-08-13,26.62,28.0,26.12,27.87,139500,4.43666666666667,4.66666666666667,4.35333333333333,4.645,836999.999999999,0.0,1.0
1996-08-14,26.5,27.75,26.25,26.25,112050,4.41666666666667,4.625,4.375,4.375,672300,0.0,1.0
1996-08-15,24.62,26.75,24.5,26.5,171150,4.10333333333333,4.45833333333333,4.08333333333333,4.41666666666667,1026900,0.0,1.0
1996-08-16,25.0,25.0,24.62,25.0,67950,4.16666666666667,4.16666666666667,4.10333333333333,4.16666666666667,407700,0.0,1.0
1996-08-19,23.62,25.0,23.62,24.75,52050,3.93666666666667,4.16666666666667,3.93666666666667,4.125,312300,0.0,1.0
1996-08-20,23.5,23.87,22.75,23.62,65700,3.91666666666667,3.97833333333333,3.79166666666667,3.93666666666667,394200,0.0,1.0
1996-08-21,22.75,23.5,22.75,23.5,83250,3.79166666666667,3.91666666666667,3.79166666666667,3.91666666666667,499500,0.0,1.0
1996-08-22,24.12,24.37,22.5,22.5,163200,4.02,4.06166666666667,3.75,3.75,979200,0.0,1.0
1996-08-23,25.25,25.37,24.25,24.25,100950,4.20833333333333,4.22833333333333,4.04166666666667,4.04166666666667,605700,0.0,1.0
1996-08-26,24.87,25.5,24.37,25.0,61500,4.145,4.25,4.06166666666667,4.16666666666667,369000,0.0,1.0
1996-08-27,26.37,26.37,25.25,25.5,177000,4.395,4.395,4.20833333333333,4.25,1062000,0.0,1.0
1996-08-28,26.0,26.75,26.0,26.25,58200,4.33333333333333,4.45833333333333,4.33333333333333,4.375,349200,0.0,1.0
1996-08-29,25.5,26.12,25.37,26.12,52350,4.25,4.35333333333333,4.22833333333333,4.35333333333333,314100,0.0,1.0
1996-08-30,24.5,25.5,24.5,25.5,46500,4.08333333333333,4.25,4.08333333333333,4.25,279000,0.0,1.0
1996-09-03,24.0,24.5,23.62,24.12,96150,4.0,4.08333333333333,3.93666666666667,4.02,576900,0.0,1.0
1996-09-04,24.75,24.75,23.5,24.0,214650,4.125,4.125,3.91666666666667,4.0,1287900,0.0,1.0
1996-09-05,25.12,25.37,24.5,24.87,89400,4.18666666666667,4.22833333333333,4.08333333333333,4.145,536400,0.0,1.0
1996-09-06,25.5,25.87,25.12,25.12,122250,4.25,4.31166666666667,4.18666666666667,4.18666666666667,733500,0.0,1.0
1996-09-09,25.5,25.87,24.87,25.87,111450,4.25,4.31166666666667,4.145,4.31166666666667,668700,0.0,1.0
1996-09-10,26.75,26.87,25.62,25.87,65100,4.45833333333333,4.47833333333333,4.27,4.31166666666667,390600,0.0,1.0
1996-09-11,27.25,27.25,26.5,26.5,127800,4.54166666666667,4.54166666666667,4.41666666666667,4.41666666666667,766800,0.0,1.0
1996-09-12,27.62,27.75,26.87,26.87,103500,4.60333333333333,4.625,4.47833333333333,4.47833333333333,621000,0.0,1.0
1996-09-13,28.25,28.75,28.0,28.5,117300,4.70833333333333,4.79166666666667,4.66666666666667,4.75,703800,0.0,1.0
1996-09-16,29.0,29.37,28.12,28.12,63750,4.83333333333333,4.895,4.68666666666667,4.68666666666667,382500,0.0,1.0
1996-09-17,29.5,29.5,28.5,29.0,142200,4.91666666666667,4.91666666666667,4.75,4.83333333333333,853200,0.0,1.0
1996-09-18,29.25,29.5,29.0,29.12,77700,4.875,4.91666666666667,4.83333333333333,4.85333333333333,466200,0.0,1.0
1996-09-19,29.25,29.25,28.62,29.0,123300,4.875,4.875,4.77,4.83333333333333,739800,0.0,1.0
1996-09-20,29.75,29.75,29.0,29.0,53100,4.95833333333333,4.95833333333333,4.83333333333333,4.83333333333333,318600,0.0,1.0
1996-09-23,30.62,31.25,29.25,29.37,89400,5.10333333333333,5.20833333333333,4.875,4.895,536400,0.0,1.0
1996-09-24,32.5,32.5,30.62,31.25,196050,5.41666666666667,5.41666666666667,5.10333333333333,5.20833333333333,1176300,0.0,1.0
1996-09-25,30.12,35.75,28.75,32.38,1180650,5.02,5.95833333333333,4.79166666666667,5.39666666666667,7083900,0.0,1.0
1996-09-26,31.12,32.25,30.37,30.75,363150,5.18666666666667,5.375,5.06166666666667,5.125,2178900,0.0,1.0
1996-09-27,32.5,33.0,31.75,33.0,238950,5.41666666666667,5.5,5.29166666666667,5.5,1433700,0.0,1.0
1996-09-30,33.75,34.0,32.5,32.88,192600,5.625,5.66666666666667,5.41666666666667,5.48,1155600,0.0,1.0
1996-10-01,33.5,34.25,32.5,33.88,245400,5.58333333333333,5.70833333333333,5.41666666666667,5.64666666666667,1472400,0.0,1.0
1996-10-02,33.25,33.75,32.88,33.5,129450,5.54166666666667,5.625,5.48,5.58333333333333,776700,0.0,1.0
1996-10-03,33.63,33.63,33.13,33.5,85650,5.605,5.605,5.52166666666667,5.58333333333333,513900,0.0,1.0
1996-10-04,33.63,34.13,33.13,33.63,105750,5.605,5.68833333333333,5.52166666666667,5.605,634500,0.0,1.0
1996-10-07,33.75,34.13,33.38,33.38,64500,5.625,5.68833333333333,5.56333333333333,5.56333333333333,387000,0.0,1.0
1996-10-08,32.88,34.38,32.5,34.0,183600,5.48,5.73,5.41666666666667,5.66666666666667,1101600,0.0,1.0
1996-10-09,33.75,34.38,33.38,33.63,186600,5.625,5.73,5.56333333333333,5.605,1119600,0.0,1.0
1996-10-10,35.13,36.25,33.88,34.13,278700,5.855,6.04166666666667,5.64666666666667,5.68833333333333,1672200,0.0,1.0
1996-10-11,34.0,35.25,33.75,35.25,75000,5.66666666666667,5.875,5.625,5.875,450000,0.0,1.0
1996-10-14,34.63,35.25,33.75,33.75,206250,5.77166666666667,5.875,5.625,5.625,1237500,0.0,1.0
1996-10-15,35.5,36.0,34.75,35.25,102300,5.91666666666667,6.0,5.79166666666667,5.875,613800,0.0,1.0
1996-10-16,35.38,36.0,35.25,36.0,119100,5.89666666666667,6.0,5.875,6.0,714600,0.0,1.0
1996-10-17,34.38,35.5,34.25,35.38,186600,5.73,5.91666666666667,5.70833333333333,5.89666666666667,1119600,0.0,1.0
1996-10-18,33.25,34.38,33.25,34.25,152700,5.54166666666667,5.73,5.54166666666667,5.70833333333333,916199.999999999,0.0,1.0
1996-10-21,30.25,33.5,29.75,33.5,237600,5.04166666666667,5.58333333333333,4.95833333333333,5.58333333333333,1425600,0.0,1.0
1996-10-22,27.37,30.12,26.75,29.87,354900,4.56166666666667,5.02,4.45833333333333,4.97833333333333,2129400,0.0,1.0
1996-10-23,31.5,31.62,27.5,27.75,523500,5.25,5.27,4.58333333333333,4.625,3141000,0.0,1.0
1996-10-24,30.87,32.0,30.0,31.37,140100,5.145,5.33333333333333,5.0,5.22833333333333,840600,0.0,1.0
1996-10-25,30.87,31.75,30.5,30.5,104700,5.145,5.29166666666667,5.08333333333333,5.08333333333333,628200,0.0,1.0
1996-10-28,29.37,31.25,29.37,30.87,59250,4.895,5.20833333333333,4.895,5.145,355500,0.0,1.0
1996-10-29,29.62,29.87,27.75,29.0,148500,4.93666666666667,4.97833333333333,4.625,4.83333333333333,890999.999999999,0.0,1.0
1996-10-30,28.62,30.5,27.87,29.75,179850,4.77,5.08333333333333,4.645,4.95833333333333,1079100,0.0,1.0
1996-10-31,27.5,28.75,27.0,28.75,205200,4.58333333333333,4.79166666666667,4.5,4.79166666666667,1231200,0.0,1.0
1996-11-01,29.75,30.0,27.0,27.37,157050,4.95833333333333,5.0,4.5,4.56166666666667,942300.000000001,0.0,1.0
1996-11-04,30.37,31.12,29.62,30.0,280650,5.06166666666667,5.18666666666667,4.93666666666667,5.0,1683900,0.0,1.0
1996-11-05,25.62,29.5,25.0,29.5,963150,4.27,4.91666666666667,4.16666666666667,4.91666666666667,5778900,0.0,1.0
1996-11-06,25.5,26.5,25.37,26.25,412650,4.25,4.41666666666667,4.22833333333333,4.375,2475900,0.0,1.0
1996-11-07,23.62,25.5,22.87,25.5,511500,3.93666666666667,4.25,3.81166666666667,4.25,3069000,0.0,1.0
1996-11-08,23.12,23.87,22.75,23.87,280950,3.85333333333333,3.97833333333333,3.79166666666667,3.97833333333333,1685700,0.0,1.0
1996-11-11,22.37,23.5,21.5,23.37,226800,3.72833333333333,3.91666666666667,3.58333333333333,3.895,1360800,0.0,1.0
1996-11-12,23.0,23.5,22.06,22.5,602700,3.83333333333333,3.91666666666667,3.67666666666667,3.75,3616200,0.0,1.0
1996-11-13,23.37,23.5,23.0,23.12,195450,3.895,3.91666666666667,3.83333333333333,3.85333333333333,1172700,0.0,1.0
1996-11-14,25.75,25.75,23.31,23.5,546450,4.29166666666667,4.29166666666667,3.885,3.91666666666667,3278700,0.0,1.0
1996-11-15,25.0,26.87,24.75,26.25,509250,4.16666666666667,4.47833333333333,4.125,4.375,3055500,0.0,1.0
1996-11-18,23.75,24.75,23.25,24.75,364350,3.95833333333333,4.125,3.875,4.125,2186100,0.0,1.0
1996-11-19,22.25,23.87,22.25,23.75,364500,3.70833333333333,3.97833333333333,3.70833333333333,3.95833333333333,2187000,0.0,1.0
1996-11-20,22.62,23.25,22.0,22.5,189150,3.77,3.875,3.66666666666667,3.75,1134900,0.0,1.0
1996-11-21,22.37,23.25,22.12,22.25,112650,3.72833333333333,3.875,3.68666666666667,3.70833333333333,675900.000000001,0.0,1.0
1996-11-22,21.87,22.75,21.87,22.75,105900,3.645,3.79166666666667,3.645,3.79166666666667,635400,0.0,1.0
1996-11-25,24.25,25.87,23.0,23.25,634950,4.04166666666667,4.31166666666667,3.83333333333333,3.875,3809700,0.0,1.0
1996-11-26,24.0,24.5,23.75,24.37,538950,4.0,4.08333333333333,3.95833333333333,4.06166666666667,3233700,0.0,1.0
1996-11-27,22.5,24.25,22.5,24.0,153450,3.75,4.04166666666667,3.75,4.0,920700,0.0,1.0
1996-11-29,22.75,23.0,22.37,23.0,64800,3.79166666666667,3.83333333333333,3.72833333333333,3.83333333333333,388800,0.0,1.0
1996-12-02,21.37,22.75,21.37,22.75,255150,3.56166666666667,3.79166666666667,3.56166666666667,3.79166666666667,1530900,0.0,1.0
1996-12-03,21.81,22.12,21.5,21.62,238950,3.635,3.68666666666667,3.58333333333333,3.60333333333333,1433700,0.0,1.0
1996-12-04,21.25,22.0,20.75,21.75,145200,3.54166666666667,3.66666666666667,3.45833333333333,3.625,871199.999999999,0.0,1.0
1996-12-05,22.62,22.75,21.0,21.25,131850,3.77,3.79166666666667,3.5,3.54166666666667,791100,0.0,1.0
1996-12-06,21.75,21.75,20.87,21.5,102600,3.625,3.625,3.47833333333333,3.58333333333333,615600,0.0,1.0
1996-12-09,21.37,22.0,21.25,22.0,83850,3.56166666666667,3.66666666666667,3.54166666666667,3.66666666666667,503100,0.0,1.0
1996-12-10,19.87,21.37,18.87,21.25,247500,3.31166666666667,3.56166666666667,3.145,3.54166666666667,1485000,0.0,1.0
1996-12-11,20.5,21.25,19.75,19.87,111750,3.41666666666667,3.54166666666667,3.29166666666667,3.31166666666667,670499.999999999,0.0,1.0
1996-12-12,19.62,21.0,19.62,20.75,143550,3.27,3.5,3.27,3.45833333333333,861300,0.0,1.0
1996-12-13,18.37,19.5,17.5,19.5,240150,3.06166666666667,3.25,2.91666666666667,3.25,1440900,0.0,1.0
1996-12-16,18.62,19.25,18.5,18.87,150300,3.10333333333333,3.20833333333333,3.08333333333333,3.145,901800.000000001,0.0,1.0
1996-12-17,18.0,18.75,17.37,18.62,226650,3.0,3.125,2.895,3.10333333333333,1359900,0.0,1.0
1996-12-18,16.5,18.0,15.63,18.0,851550,2.75,3.0,2.605,3.0,5109300,0.0,1.0
1996-12-19,17.12,17.5,16.5,16.5,461400,2.85333333333333,2.91666666666667,2.75,2.75,2768400,0.0,1.0
1996-12-20,16.62,17.12,16.62,17.12,204600,2.77,2.85333333333333,2.77,2.85333333333333,1227600,0.0,1.0
1996-12-23,17.12,17.5,16.5,17.25,242100,2.85333333333333,2.91666666666667,2.75,2.875,1452600,0.0,1.0
1996-12-24,17.06,17.3,16.62,17.12,242100,2.84333333333333,2.88333333333333,2.77,2.85333333333333,1452600,0.0,1.0
1996-12-26,19.0,19.5,17.0,17.12,158250,3.16666666666667,3.25,2.83333333333333,2.85333333333333,949499.999999999,0.0,1.0
1996-12-27,21.62,22.0,19.12,19.12,522000,3.60333333333333,3.66666666666667,3.18666666666667,3.18666666666667,3132000,0.0,1.0
1996-12-30,22.0,22.5,20.5,21.87,324600,3.66666666666667,3.75,3.41666666666667,3.645,1947600,0.0,1.0
1996-12-31,21.75,22.75,21.75,22.62,112500,3.625,3.79166666666667,3.625,3.77,675000,0.0,1.0
1997-01-02,20.62,22.0,20.25,21.62,80250,3.43666666666667,3.66666666666667,3.375,3.60333333333333,481500,0.0,1.0
1997-01-03,21.37,21.75,20.62,20.62,360750,3.56166666666667,3.625,3.43666666666667,3.43666666666667,2164500,0.0,1.0
1997-01-06,20.62,21.5,20.5,21.5,143100,3.43666666666667,3.58333333333333,3.41666666666667,3.58333333333333,858599.999999999,0.0,1.0
1997-01-07,21.0,21.0,20.62,20.87,161700,3.5,3.5,3.43666666666667,3.47833333333333,970200,0.0,1.0
1997-01-08,21.81,22.25,20.62,20.75,301650,3.635,3.70833333333333,3.43666666666667,3.45833333333333,1809900,0.0,1.0
1997-01-09,21.12,21.87,20.75,21.87,100050,3.52,3.645,3.45833333333333,3.645,600300,0.0,1.0
1997-01-10,21.12,21.25,20.37,20.62,304050,3.52,3.54166666666667,3.395,3.43666666666667,1824300,0.0,1.0
1997-01-13,20.75,21.5,20.75,21.5,224250,3.45833333333333,3.58333333333333,3.45833333333333,3.58333333333333,1345500,0.0,1.0
1997-01-14,21.25,21.37,20.62,21.12,371700,3.54166666666667,3.56166666666667,3.43666666666667,3.52,2230200,0.0,1.0
1997-01-15,20.5,21.25,20.5,21.25,151350,3.41666666666667,3.54166666666667,3.41666666666667,3.54166666666667,908099.999999999,0.0,1.0
1997-01-16,19.75,20.87,19.12,20.87,347850,3.29166666666667,3.47833333333333,3.18666666666667,3.47833333333333,2087100,0.0,1.0
1997-01-17,19.62,19.75,19.37,19.75,600750,3.27,3.29166666666667,3.22833333333333,3.29166666666667,3604500,0.0,1.0
1997-01-20,18.87,19.62,18.87,19.62,89550,3.145,3.27,3.145,3.27,537300,0.0,1.0
1997-01-21,18.87,19.12,18.87,19.0,119100,3.145,3.18666666666667,3.145,3.16666666666667,714600,0.0,1.0
1997-01-22,19.12,19.12,18.5,18.87,63900,3.18666666666667,3.18666666666667,3.08333333333333,3.145,383400,0.0,1.0
1997-01-23,19.87,20.12,19.0,19.37,409650,3.31166666666667,3.35333333333333,3.16666666666667,3.22833333333333,2457900,0.0,1.0
1997-01-24,19.0,19.87,18.87,19.87,106350,3.16666666666667,3.31166666666667,3.145,3.31166666666667,638099.999999999,0.0,1.0
1997-01-27,18.87,19.12,18.75,18.87,103650,3.145,3.18666666666667,3.125,3.145,621900,0.0,1.0
1997-01-28,19.75,20.25,19.0,19.0,215100,3.29166666666667,3.375,3.16666666666667,3.16666666666667,1290600,0.0,1.0
1997-01-29,20.87,21.0,20.0,20.25,308400,3.47833333333333,3.5,3.33333333333333,3.375,1850400,0.0,1.0
1997-01-30,27.62,28.12,24.75,24.87,2429400,4.60333333333333,4.68666666666667,4.125,4.145,14576400,0.0,1.0
1997-01-31,26.75,28.25,26.37,28.12,597600,4.45833333333333,4.70833333333333,4.395,4.68666666666667,3585600,0.0,1.0
1997-02-03,25.37,26.75,25.0,26.62,275400,4.22833333333333,4.45833333333333,4.16666666666667,4.43666666666667,1652400,0.0,1.0
1997-02-04,26.87,27.37,24.37,25.25,414900,4.47833333333333,4.56166666666667,4.06166666666667,4.20833333333333,2489400,0.0,1.0
1997-02-05,26.75,28.62,26.5,26.62,560100,4.45833333333333,4.77,4.41666666666667,4.43666666666667,3360600,0.0,1.0
1997-02-06,26.37,27.5,26.25,27.0,132300,4.395,4.58333333333333,4.375,4.5,793800,0.0,1.0
1997-02-07,26.37,27.0,26.12,26.62,91800,4.395,4.5,4.35333333333333,4.43666666666667,550800,0.0,1.0
1997-02-10,23.37,25.62,22.25,25.5,289350,3.895,4.27,3.70833333333333,4.25,1736100,0.0,1.0
1997-02-11,23.25,24.12,22.87,24.12,85950,3.875,4.02,3.81166666666667,4.02,515700,0.0,1.0
1997-02-12,22.75,23.87,22.75,23.75,84000,3.79166666666667,3.97833333333333,3.79166666666667,3.95833333333333,504000,0.0,1.0
1997-02-13,23.12,23.37,22.87,22.87,137400,3.85333333333333,3.895,3.81166666666667,3.81166666666667,824400.000000001,0.0,1.0
1997-02-14,24.75,24.75,22.87,22.87,116700,4.125,4.125,3.81166666666667,3.81166666666667,700200,0.0,1.0
1997-02-18,26.75,27.0,25.62,25.75,321450,4.45833333333333,4.5,4.27,4.29166666666667,1928700,0.0,1.0
1997-02-19,25.5,27.12,25.25,27.0,144600,4.25,4.52,4.20833333333333,4.5,867600,0.0,1.0
1997-02-20,24.62,25.5,24.25,25.37,113400,4.10333333333333,4.25,4.04166666666667,4.22833333333333,680400.000000001,0.0,1.0
1997-02-21,23.56,25.25,23.12,24.37,306900,3.92666666666667,4.20833333333333,3.85333333333333,4.06166666666667,1841400,0.0,1.0
1997-02-24,22.0,23.37,21.75,23.37,301800,3.66666666666667,3.895,3.625,3.895,1810800,0.0,1.0
1997-02-25,20.25,21.75,19.87,21.75,244200,3.375,3.625,3.31166666666667,3.625,1465200,0.0,1.0
1997-02-26,19.62,20.75,19.0,20.25,321300,3.27,3.45833333333333,3.16666666666667,3.375,1927800,0.0,1.0
1997-02-27,19.0,20.0,18.62,19.37,435600,3.16666666666667,3.33333333333333,3.10333333333333,3.22833333333333,2613600,0.0,1.0
1997-02-28,17.87,19.5,17.0,19.12,567450,2.97833333333333,3.25,2.83333333333333,3.18666666666667,3404700,0.0,1.0
1997-03-03,17.87,18.12,17.62,17.87,310650,2.97833333333333,3.02,2.93666666666667,2.97833333333333,1863900,0.0,1.0
1997-03-04,17.75,18.62,17.5,18.62,334350,2.95833333333333,3.10333333333333,2.91666666666667,3.10333333333333,2006100,0.0,1.0
1997-03-05,18.87,19.75,18.0,18.12,732300,3.145,3.29166666666667,3.0,3.02,4393800,0.0,1.0
1997-03-06,19.5,19.87,19.25,19.37,143400,3.25,3.31166666666667,3.20833333333333,3.22833333333333,860400,0.0,1.0
1997-03-07,18.87,19.87,18.62,19.87,189600,3.145,3.31166666666667,3.10333333333333,3.31166666666667,1137600,0.0,1.0
1997-03-10,19.62,20.12,18.62,18.62,208500,3.27,3.35333333333333,3.10333333333333,3.10333333333333,1251000,0.0,1.0
1997-03-11,20.25,20.75,19.62,19.75,207900,3.375,3.45833333333333,3.27,3.29166666666667,1247400,0.0,1.0
1997-03-12,20.12,20.5,20.0,20.5,177000,3.35333333333333,3.41666666666667,3.33333333333333,3.41666666666667,1062000,0.0,1.0
1997-03-13,19.81,20.5,19.75,20.12,102900,3.30166666666667,3.41666666666667,3.29166666666667,3.35333333333333,617399.999999999,0.0,1.0
1997-03-14,19.87,20.0,19.75,20.0,33900,3.31166666666667,3.33333333333333,3.29166666666667,3.33333333333333,203400,0.0,1.0
1997-03-17,18.5,19.87,18.25,19.87,182100,3.08333333333333,3.31166666666667,3.04166666666667,3.31166666666667,1092600,0.0,1.0
1997-03-18,18.37,18.75,18.37,18.5,75900,3.06166666666667,3.125,3.06166666666667,3.08333333333333,455400,0.0,1.0
1997-03-19,16.25,18.25,16.25,18.25,178200,2.70833333333333,3.04166666666667,2.70833333333333,3.04166666666667,1069200,0.0,1.0
1997-03-20,19.12,19.75,16.5,17.0,434700,3.18666666666667,3.29166666666667,2.75,2.83333333333333,2608200,0.0,1.0
1997-03-21,20.87,21.25,19.75,20.12,403050,3.47833333333333,3.54166666666667,3.29166666666667,3.35333333333333,2418300,0.0,1.0
1997-03-24,21.25,21.62,19.25,20.87,414450,3.54166666666667,3.60333333333333,3.20833333333333,3.47833333333333,2486700,0.0,1.0
1997-03-25,20.75,21.87,20.62,21.62,166800,3.45833333333333,3.645,3.43666666666667,3.60333333333333,1000800,0.0,1.0
1997-03-26,21.0,21.0,20.5,20.75,90750,3.5,3.5,3.41666666666667,3.45833333333333,544500,0.0,1.0
1997-03-27,20.87,21.87,20.87,21.5,228600,3.47833333333333,3.645,3.47833333333333,3.58333333333333,1371600,0.0,1.0
1997-03-31,20.5,21.12,20.5,21.12,56400,3.41666666666667,3.52,3.41666666666667,3.52,338400,0.0,1.0
1997-04-01,19.44,20.5,18.12,20.5,174000,3.24,3.41666666666667,3.02,3.41666666666667,1044000,0.0,1.0
1997-04-02,18.5,19.5,17.62,19.37,239250,3.08333333333333,3.25,2.93666666666667,3.22833333333333,1435500,0.0,1.0
1997-04-03,20.62,20.75,18.5,18.5,273000,3.43666666666667,3.45833333333333,3.08333333333333,3.08333333333333,1638000,0.0,1.0
1997-04-04,21.87,22.75,20.62,20.87,247650,3.645,3.79166666666667,3.43666666666667,3.47833333333333,1485900,0.0,1.0
1997-04-07,20.87,22.37,20.87,21.87,258300,3.47833333333333,3.72833333333333,3.47833333333333,3.645,1549800,0.0,1.0
1997-04-08,21.5,21.5,20.87,21.12,116250,3.58333333333333,3.58333333333333,3.47833333333333,3.52,697500.000000001,0.0,1.0
1997-04-09,21.37,22.12,21.0,21.87,126750,3.56166666666667,3.68666666666667,3.5,3.645,760499.999999999,0.0,1.0
1997-04-10,20.25,21.75,20.12,21.12,238650,3.375,3.625,3.35333333333333,3.52,1431900,0.0,1.0
1997-04-11,19.62,20.0,18.62,19.37,193050,3.27,3.33333333333333,3.10333333333333,3.22833333333333,1158300,0.0,1.0
1997-04-14,19.5,19.62,19.0,19.62,95400,3.25,3.27,3.16666666666667,3.27,572400,0.0,1.0
1997-04-15,20.12,20.5,19.62,19.62,189000,3.35333333333333,3.41666666666667,3.27,3.27,1134000,0.0,1.0
1997-04-16,19.62,20.12,19.37,20.12,41850,3.27,3.35333333333333,3.22833333333333,3.35333333333333,251100,0.0,1.0
1997-04-17,19.5,19.75,19.37,19.75,21300,3.25,3.29166666666667,3.22833333333333,3.29166666666667,127800,0.0,1.0
1997-04-18,19.44,20.12,19.39,19.62,208500,3.24,3.35333333333333,3.23166666666667,3.27,1251000,0.0,1.0
1997-04-21,20.37,21.12,19.5,19.87,273300,3.395,3.52,3.25,3.31166666666667,1639800,0.0,1.0
1997-04-22,18.87,20.37,18.34,20.25,298200,3.145,3.395,3.05666666666667,3.375,1789200,0.0,1.0
1997-04-23,19.12,19.12,18.87,18.87,277800,3.18666666666667,3.18666666666667,3.145,3.145,1666800,0.0,1.0
1997-04-24,19.12,19.12,18.75,19.12,94200,3.18666666666667,3.18666666666667,3.125,3.18666666666667,565199.999999999,0.0,1.0
1997-04-25,21.0,21.0,18.62,19.12,247800,3.5,3.5,3.10333333333333,3.18666666666667,1486800,0.0,1.0
1997-04-28,21.12,22.0,20.5,20.5,359700,3.52,3.66666666666667,3.41666666666667,3.41666666666667,2158200,0.0,1.0
1997-04-29,21.62,22.0,21.5,21.75,195750,3.60333333333333,3.66666666666667,3.58333333333333,3.625,1174500,0.0,1.0
1997-04-30,23.62,23.62,21.5,21.75,624900,3.93666666666667,3.93666666666667,3.58333333333333,3.625,3749400,0.0,1.0
1997-05-01,24.5,26.5,21.0,26.37,1749450,4.08333333333333,4.41666666666667,3.5,4.395,10496700,0.0,1.0
1997-05-02,24.0,24.5,23.5,24.5,420000,4.0,4.08333333333333,3.91666666666667,4.08333333333333,2520000,0.0,1.0
1997-05-05,25.06,25.25,23.5,23.87,1136250,4.17666666666667,4.20833333333333,3.91666666666667,3.97833333333333,6817499.99999999,0.0,1.0
1997-05-06,26.5,27.12,25.12,25.12,3278400,4.41666666666667,4.52,4.18666666666667,4.18666666666667,19670400,0.0,1.0
1997-05-07,26.37,26.75,26.25,26.62,873600,4.395,4.45833333333333,4.375,4.43666666666667,5241600,0.0,1.0
1997-05-08,27.0,27.0,26.0,26.25,799200,4.5,4.5,4.33333333333333,4.375,4795200,0.0,1.0
1997-05-09,27.87,28.75,27.12,27.25,775050,4.645,4.79166666666667,4.52,4.54166666666667,4650300,0.0,1.0
1997-05-12,28.5,29.0,27.75,27.87,488700,4.75,4.83333333333333,4.625,4.645,2932200,0.0,1.0
1997-05-13,28.87,29.12,28.37,28.37,456900,4.81166666666667,4.85333333333333,4.72833333333333,4.72833333333333,2741400,0.0,1.0
1997-05-14,29.87,30.0,28.87,29.0,417000,4.97833333333333,5.0,4.81166666666667,4.83333333333333,2502000,0.0,1.0
1997-05-15,31.87,32.13,29.87,29.87,483750,5.31166666666667,5.355,4.97833333333333,4.97833333333333,2902500,0.0,1.0
1997-05-16,30.0,31.75,28.5,31.75,927750,5.0,5.29166666666667,4.75,5.29166666666667,5566500,0.0,1.0
1997-05-19,29.69,30.0,29.37,29.75,118950,4.94833333333333,5.0,4.895,4.95833333333333,713700.000000001,0.0,1.0
1997-05-20,29.12,30.0,28.5,28.5,517950,4.85333333333333,5.0,4.75,4.75,3107700,0.0,1.0
1997-05-21,29.62,29.75,29.12,29.5,283350,4.93666666666667,4.95833333333333,4.85333333333333,4.91666666666667,1700100,0.0,1.0
1997-05-22,29.5,30.5,29.37,29.5,470250,4.91666666666667,5.08333333333333,4.895,4.91666666666667,2821500,0.0,1.0
1997-05-23,29.5,29.62,28.75,29.37,208950,4.91666666666667,4.93666666666667,4.79166666666667,4.895,1253700,0.0,1.0
1997-05-27,31.87,31.87,29.25,29.25,526800,5.31166666666667,5.31166666666667,4.875,4.875,3160800,0.0,1.0
1997-05-28,31.37,32.0,31.12,31.87,237300,5.22833333333333,5.33333333333333,5.18666666666667,5.31166666666667,1423800,0.0,1.0
1997-05-29,28.37,31.5,28.25,31.37,559950,4.72833333333333,5.25,4.70833333333333,5.22833333333333,3359700,0.0,1.0
1997-05-30,28.0,28.25,26.12,26.87,651600,4.66666666666667,4.70833333333333,4.35333333333333,4.47833333333333,3909600,0.0,1.0
1997-06-02,28.5,29.0,28.19,28.5,116700,4.75,4.83333333333333,4.69833333333333,4.75,700200,0.0,1.0
1997-06-03,26.62,27.5,26.25,27.5,190500,4.43666666666667,4.58333333333333,4.375,4.58333333333333,1143000,0.0,1.0
1997-06-04,27.25,27.25,26.0,26.62,213900,4.54166666666667,4.54166666666667,4.33333333333333,4.43666666666667,1283400,0.0,1.0
1997-06-05,28.14,28.75,27.0,27.25,257550,4.69,4.79166666666667,4.5,4.54166666666667,1545300,0.0,1.0
1997-06-06,28.0,28.5,27.75,28.0,46500,4.66666666666667,4.75,4.625,4.66666666666667,279000,0.0,1.0
1997-06-09,28.0,28.12,27.62,28.0,56550,4.66666666666667,4.68666666666667,4.60333333333333,4.66666666666667,339300,0.0,1.0
1997-06-10,26.0,27.87,25.75,27.75,303600,4.33333333333333,4.645,4.29166666666667,4.625,1821600,0.0,1.0
1997-06-11,25.37,26.25,24.62,25.75,147450,4.22833333333333,4.375,4.10333333333333,4.29166666666667,884700.000000001,0.0,1.0
1997-06-12,27.62,27.62,25.25,25.5,249150,4.60333333333333,4.60333333333333,4.20833333333333,4.25,1494900,0.0,1.0
1997-06-13,26.0,27.62,25.87,27.62,80550,4.33333333333333,4.60333333333333,4.31166666666667,4.60333333333333,483300,0.0,1.0
1997-06-16,26.5,27.5,25.75,26.0,251250,4.41666666666667,4.58333333333333,4.29166666666667,4.33333333333333,1507500,0.0,1.0
1997-06-17,27.06,27.5,26.37,26.37,280050,4.51,4.58333333333333,4.395,4.395,1680300,0.0,1.0
1997-06-18,27.62,28.5,26.75,26.75,339300,4.60333333333333,4.75,4.45833333333333,4.45833333333333,2035800,0.0,1.0
1997-06-19,26.5,27.87,26.37,27.87,273450,4.41666666666667,4.645,4.395,4.645,1640700,0.0,1.0
1997-06-20,26.56,27.12,26.37,26.37,93150,4.42666666666667,4.52,4.395,4.395,558900,0.0,1.0
1997-06-23,25.75,26.62,25.25,26.62,148350,4.29166666666667,4.43666666666667,4.20833333333333,4.43666666666667,890099.999999999,0.0,1.0
1997-06-24,26.0,26.62,25.5,26.0,330150,4.33333333333333,4.43666666666667,4.25,4.33333333333333,1980900,0.0,1.0
1997-06-25,25.62,26.12,25.37,26.0,163050,4.27,4.35333333333333,4.22833333333333,4.33333333333333,978300,0.0,1.0
1997-06-26,25.0,25.37,24.5,25.37,377550,4.16666666666667,4.22833333333333,4.08333333333333,4.22833333333333,2265300,0.0,1.0
1997-06-27,24.0,25.5,22.0,25.37,1668750,4.0,4.25,3.66666666666667,4.22833333333333,10012500,0.0,1.0
1997-06-30,23.37,24.0,22.75,24.0,697800,3.895,4.0,3.79166666666667,4.0,4186800,0.0,1.0
1997-07-01,23.0,23.5,21.75,23.5,450900,3.83333333333333,3.91666666666667,3.625,3.91666666666667,2705400,0.0,1.0
1997-07-02,24.81,25.62,23.0,23.0,629250,4.135,4.27,3.83333333333333,3.83333333333333,3775500,0.0,1.0
1997-07-03,25.37,25.37,24.87,25.12,422850,4.22833333333333,4.22833333333333,4.145,4.18666666666667,2537100,0.0,1.0
1997-07-07,26.87,27.37,25.5,25.5,542850,4.47833333333333,4.56166666666667,4.25,4.25,3257100,0.0,1.0
1997-07-08,28.37,28.62,26.87,27.0,559200,4.72833333333333,4.77,4.47833333333333,4.5,3355200,0.0,1.0
1997-07-09,29.0,29.25,28.12,28.25,344850,4.83333333333333,4.875,4.68666666666667,4.70833333333333,2069100,0.0,1.0
1997-07-10,28.62,29.0,27.62,28.75,423750,4.77,4.83333333333333,4.60333333333333,4.79166666666667,2542500,0.0,1.0
1997-07-11,28.12,28.62,27.75,28.62,380850,4.68666666666667,4.77,4.625,4.77,2285100,0.0,1.0
1997-07-14,28.0,28.12,27.5,27.87,154200,4.66666666666667,4.68666666666667,4.58333333333333,4.645,925199.999999999,0.0,1.0
1997-07-15,28.12,28.12,27.75,27.75,63600,4.68666666666667,4.68666666666667,4.625,4.625,381600,0.0,1.0
1997-07-16,29.75,30.0,27.87,27.87,343050,4.95833333333333,5.0,4.645,4.645,2058300,0.0,1.0
1997-07-17,27.87,29.5,27.75,29.25,320850,4.645,4.91666666666667,4.625,4.875,1925100,0.0,1.0
1997-07-18,27.62,28.0,27.25,27.94,252600,4.60333333333333,4.66666666666667,4.54166666666667,4.65666666666667,1515600,0.0,1.0
1997-07-21,27.75,28.0,27.62,27.62,341400,4.625,4.66666666666667,4.60333333333333,4.60333333333333,2048400,0.0,1.0
1997-07-22,28.12,28.62,27.62,27.75,145950,4.68666666666667,4.77,4.60333333333333,4.625,875699.999999999,0.0,1.0
1997-07-23,27.37,28.12,27.37,28.0,828450,4.56166666666667,4.68666666666667,4.56166666666667,4.66666666666667,4970700,0.0,1.0
1997-07-24,27.37,27.75,27.37,27.62,296700,4.56166666666667,4.625,4.56166666666667,4.60333333333333,1780200,0.0,1.0
1997-07-25,27.94,28.0,27.12,27.5,739950,4.65666666666667,4.66666666666667,4.52,4.58333333333333,4439700,0.0,1.0
1997-07-28,29.0,29.25,28.0,28.0,405450,4.83333333333333,4.875,4.66666666666667,4.66666666666667,2432700,0.0,1.0
1997-07-29,29.37,29.69,28.25,29.0,623100,4.895,4.94833333333333,4.70833333333333,4.83333333333333,3738600,0.0,1.0
1997-07-30,29.5,33.06,29.0,31.12,1527000,4.91666666666667,5.51,4.83333333333333,5.18666666666667,9161999.99999999,0.0,1.0
1997-07-31,27.0,29.62,27.0,29.62,1109400,4.5,4.93666666666667,4.5,4.93666666666667,6656400,0.0,1.0
1997-08-01,26.5,27.5,26.12,27.25,503100,4.41666666666667,4.58333333333333,4.35333333333333,4.54166666666667,3018600,0.0,1.0
1997-08-04,24.25,26.56,24.0,26.56,461550,4.04166666666667,4.42666666666667,4.0,4.42666666666667,2769300,0.0,1.0
1997-08-05,26.37,26.94,24.75,25.75,2904150,4.395,4.49,4.125,4.29166666666667,17424900,0.0,1.0
1997-08-06,26.37,26.75,26.0,26.25,332400,4.395,4.45833333333333,4.33333333333333,4.375,1994400,0.0,1.0
1997-08-07,26.0,26.44,25.25,26.37,348000,4.33333333333333,4.40666666666667,4.20833333333333,4.395,2088000,0.0,1.0
1997-08-08,24.75,25.87,24.5,25.87,1131450,4.125,4.31166666666667,4.08333333333333,4.31166666666667,6788700,0.0,1.0
1997-08-11,24.37,25.12,23.75,25.12,600600,4.06166666666667,4.18666666666667,3.95833333333333,4.18666666666667,3603600,0.0,1.0
1997-08-12,23.62,24.5,23.5,24.37,380100,3.93666666666667,4.08333333333333,3.91666666666667,4.06166666666667,2280600,0.0,1.0
1997-08-13,22.62,24.5,22.0,23.75,705150,3.77,4.08333333333333,3.66666666666667,3.95833333333333,4230900,0.0,1.0
1997-08-14,23.25,23.37,22.75,22.87,1970250,3.875,3.895,3.79166666666667,3.81166666666667,11821500,0.0,1.0
1997-08-15,23.12,23.25,23.0,23.25,181950,3.85333333333333,3.875,3.83333333333333,3.875,1091700,0.0,1.0
1997-08-18,23.0,23.25,22.62,23.12,273000,3.83333333333333,3.875,3.77,3.85333333333333,1638000,0.0,1.0
1997-08-19,23.62,24.25,23.25,24.0,3110850,3.93666666666667,4.04166666666667,3.875,4.0,18665100,0.0,1.0
1997-08-20,25.12,25.12,23.5,23.62,3762450,4.18666666666667,4.18666666666667,3.91666666666667,3.93666666666667,22574700,0.0,1.0
1997-08-21,25.62,26.5,25.37,25.75,2363850,4.27,4.41666666666667,4.22833333333333,4.29166666666667,14183100,0.0,1.0
1997-08-22,25.37,25.94,24.5,24.75,715500,4.22833333333333,4.32333333333333,4.08333333333333,4.125,4293000,0.0,1.0
1997-08-25,25.25,25.87,24.87,25.62,435450,4.20833333333333,4.31166666666667,4.145,4.27,2612700,0.0,1.0
1997-08-26,25.0,25.37,24.62,25.25,490050,4.16666666666667,4.22833333333333,4.10333333333333,4.20833333333333,2940300,0.0,1.0
1997-08-27,24.87,25.12,24.75,24.87,315000,4.145,4.18666666666667,4.125,4.145,1890000,0.0,1.0
1997-08-28,24.87,25.0,24.75,24.87,444450,4.145,4.16666666666667,4.125,4.145,2666700,0.0,1.0
1997-08-29,25.75,26.0,24.75,24.75,769650,4.29166666666667,4.33333333333333,4.125,4.125,4617900,0.0,1.0
1997-09-02,27.75,28.25,25.75,26.12,1255650,4.625,4.70833333333333,4.29166666666667,4.35333333333333,7533900,0.0,1.0
1997-09-03,27.12,29.0,26.56,27.87,675750,4.52,4.83333333333333,4.42666666666667,4.645,4054500,0.0,1.0
1997-09-04,27.37,27.5,26.87,26.87,453600,4.56166666666667,4.58333333333333,4.47833333333333,4.47833333333333,2721600,0.0,1.0
1997-09-05,28.25,28.5,27.62,27.62,518100,4.70833333333333,4.75,4.60333333333333,4.60333333333333,3108600,0.0,1.0
1997-09-08,27.87,28.5,27.62,28.5,323850,4.645,4.75,4.60333333333333,4.75,1943100,0.0,1.0
1997-09-09,27.0,28.0,26.37,27.87,242400,4.5,4.66666666666667,4.395,4.645,1454400,0.0,1.0
1997-09-10,26.37,27.0,25.87,27.0,260400,4.395,4.5,4.31166666666667,4.5,1562400,0.0,1.0
1997-09-11,27.12,27.5,25.12,25.87,421800,4.52,4.58333333333333,4.18666666666667,4.31166666666667,2530800,0.0,1.0
1997-09-12,26.62,27.5,26.5,27.5,258750,4.43666666666667,4.58333333333333,4.41666666666667,4.58333333333333,1552500,0.0,1.0
1997-09-15,26.12,27.12,25.87,27.12,88350,4.35333333333333,4.52,4.31166666666667,4.52,530100,0.0,1.0
1997-09-16,26.06,26.62,26.0,26.25,160650,4.34333333333333,4.43666666666667,4.33333333333333,4.375,963900.000000001,0.0,1.0
1997-09-17,26.0,26.37,25.5,25.87,288450,4.33333333333333,4.395,4.25,4.31166666666667,1730700,0.0,1.0
1997-09-18,27.37,28.0,26.12,26.37,304200,4.56166666666667,4.66666666666667,4.35333333333333,4.395,1825200,0.0,1.0
1997-09-19,29.25,29.31,27.37,27.5,956550,4.875,4.885,4.56166666666667,4.58333333333333,5739300,0.0,1.0
1997-09-22,27.94,29.12,27.87,28.87,558150,4.65666666666667,4.85333333333333,4.645,4.81166666666667,3348900,0.0,1.0
1997-09-23,28.5,28.87,27.94,28.0,642900,4.75,4.81166666666667,4.65666666666667,4.66666666666667,3857400,0.0,1.0
1997-09-24,29.0,29.25,28.37,28.37,322050,4.83333333333333,4.875,4.72833333333333,4.72833333333333,1932300,0.0,1.0
1997-09-25,28.62,30.25,28.62,29.0,607200,4.77,5.04166666666667,4.77,4.83333333333333,3643200,0.0,1.0
1997-09-26,29.25,29.87,28.62,29.0,442950,4.875,4.97833333333333,4.77,4.83333333333333,2657700,0.0,1.0
1997-09-29,30.0,30.25,29.25,29.5,254250,5.0,5.04166666666667,4.875,4.91666666666667,1525500,0.0,1.0
1997-09-30,31.0,31.37,30.0,30.37,928650,5.16666666666667,5.22833333333333,5.0,5.06166666666667,5571900,0.0,1.0
1997-10-01,32.75,33.0,31.5,31.52,1256550,5.45833333333333,5.5,5.25,5.25333333333333,7539300,0.0,1.0
1997-10-02,31.0,32.38,30.75,32.13,820650,5.16666666666667,5.39666666666667,5.125,5.355,4923900,0.0,1.0
1997-10-03,30.37,31.5,29.12,31.12,487200,5.06166666666667,5.25,4.85333333333333,5.18666666666667,2923200,0.0,1.0
1997-10-06,32.13,32.13,30.25,30.37,695700,5.355,5.355,5.04166666666667,5.06166666666667,4174200,0.0,1.0
1997-10-07,32.75,33.75,31.75,32.13,1126800,5.45833333333333,5.625,5.29166666666667,5.355,6760800,0.0,1.0
1997-10-08,32.75,32.88,32.0,32.81,743100,5.45833333333333,5.48,5.33333333333333,5.46833333333333,4458600,0.0,1.0
1997-10-09,34.13,34.5,32.25,32.38,753600,5.68833333333333,5.75,5.375,5.39666666666667,4521600,0.0,1.0
1997-10-10,34.5,34.75,33.38,33.63,715800,5.75,5.79166666666667,5.56333333333333,5.605,4294800,0.0,1.0
1997-10-13,34.13,34.75,34.0,34.5,478500,5.68833333333333,5.79166666666667,5.66666666666667,5.75,2871000,0.0,1.0
1997-10-14,33.63,34.25,32.63,34.25,682650,5.605,5.70833333333333,5.43833333333333,5.70833333333333,4095900,0.0,1.0
1997-10-15,33.5,33.75,33.0,33.0,394500,5.58333333333333,5.625,5.5,5.5,2367000,0.0,1.0
1997-10-16,43.63,44.5,39.75,40.0,6749250,7.27166666666667,7.41666666666667,6.625,6.66666666666667,40495500,0.0,1.0
1997-10-17,42.38,43.13,39.5,41.5,3672000,7.06333333333333,7.18833333333333,6.58333333333333,6.91666666666667,22032000,0.0,1.0
1997-10-20,40.5,42.13,40.25,42.0,2112000,6.75,7.02166666666667,6.70833333333333,7.0,12672000,0.0,1.0
1997-10-21,40.81,40.88,39.75,40.63,1392750,6.80166666666667,6.81333333333333,6.625,6.77166666666667,8356500,0.0,1.0
1997-10-22,40.88,41.25,40.75,41.0,1361250,6.81333333333333,6.875,6.79166666666667,6.83333333333333,8167500,0.0,1.0
1997-10-23,40.5,40.63,39.5,40.0,500550,6.75,6.77166666666667,6.58333333333333,6.66666666666667,3003300,0.0,1.0
1997-10-24,40.25,41.0,40.25,40.63,1160550,6.70833333333333,6.83333333333333,6.70833333333333,6.77166666666667,6963300,0.0,1.0
1997-10-27,38.75,39.88,36.5,39.63,734850,6.45833333333333,6.64666666666667,6.08333333333333,6.605,4409100,0.0,1.0
1997-10-28,40.13,40.63,36.5,37.0,1367100,6.68833333333333,6.77166666666667,6.08333333333333,6.16666666666667,8202600,0.0,1.0
1997-10-29,40.63,41.63,40.13,40.25,1250550,6.77166666666667,6.93833333333333,6.68833333333333,6.70833333333333,7503300,0.0,1.0
1997-10-30,40.63,41.13,38.88,39.25,863100,6.77166666666667,6.855,6.48,6.54166666666667,5178600,0.0,1.0
1997-10-31,42.63,43.75,40.63,41.0,1153050,7.105,7.29166666666667,6.77166666666667,6.83333333333333,6918300,0.0,1.0
1997-11-03,45.75,45.88,42.75,43.0,2562450,7.625,7.64666666666667,7.125,7.16666666666667,15374700,0.0,1.0
1997-11-04,47.13,47.5,44.75,45.13,1471650,7.855,7.91666666666667,7.45833333333333,7.52166666666667,8829900,0.0,1.0
1997-11-05,50.19,50.5,47.0,47.13,2287650,8.365,8.41666666666667,7.83333333333333,7.855,13725900,0.0,1.0
1997-11-06,47.13,50.25,46.75,50.0,1475850,7.855,8.375,7.79166666666667,8.33333333333333,8855100,0.0,1.0
1997-11-07,45.0,46.13,43.25,45.5,747000,7.5,7.68833333333333,7.20833333333333,7.58333333333333,4482000,0.0,1.0
1997-11-10,43.75,46.13,43.38,45.75,750750,7.29166666666667,7.68833333333333,7.23,7.625,4504500,0.0,1.0
1997-11-11,42.5,44.88,41.0,44.25,941550,7.08333333333333,7.48,6.83333333333333,7.375,5649300,0.0,1.0
1997-11-12,41.0,44.5,41.0,42.0,941100,6.83333333333333,7.41666666666667,6.83333333333333,7.0,5646600,0.0,1.0
1997-11-13,44.13,44.75,41.5,42.25,612000,7.355,7.45833333333333,6.91666666666667,7.04166666666667,3672000,0.0,1.0
1997-11-14,45.63,45.88,43.13,44.38,720750,7.605,7.64666666666667,7.18833333333333,7.39666666666667,4324500,0.0,1.0
1997-11-17,47.38,48.0,46.25,47.25,1218750,7.89666666666667,8.0,7.70833333333333,7.875,7312500,0.0,1.0
1997-11-18,48.13,48.88,46.38,47.25,541200,8.02166666666667,8.14666666666667,7.73,7.875,3247200,0.0,1.0
1997-11-19,49.63,50.0,47.75,48.25,880350,8.27166666666667,8.33333333333333,7.95833333333333,8.04166666666667,5282100,0.0,1.0
1997-11-20,49.44,50.5,49.0,50.13,1138650,8.24,8.41666666666667,8.16666666666667,8.355,6831900,0.0,1.0
1997-11-21,48.63,49.88,47.13,49.44,489450,8.105,8.31333333333333,7.855,8.24,2936700,0.0,1.0
1997-11-24,47.0,48.63,46.88,48.25,346500,7.83333333333333,8.105,7.81333333333333,8.04166666666667,2079000,0.0,1.0
1997-11-25,45.75,47.63,45.5,46.88,653100,7.625,7.93833333333333,7.58333333333333,7.81333333333333,3918600,0.0,1.0
1997-11-26,46.25,46.63,46.0,46.0,196950,7.70833333333333,7.77166666666667,7.66666666666667,7.66666666666667,1181700,0.0,1.0
1997-11-28,45.13,46.5,45.0,46.5,108900,7.52166666666667,7.75,7.5,7.75,653400,0.0,1.0
1997-12-01,47.0,48.63,45.25,45.5,341400,7.83333333333333,8.105,7.54166666666667,7.58333333333333,2048400,0.0,1.0
1997-12-02,48.0,48.38,46.5,47.5,618900,8.0,8.06333333333333,7.75,7.91666666666667,3713400,0.0,1.0
1997-12-03,47.0,48.38,45.75,48.0,544950,7.83333333333333,8.06333333333333,7.625,8.0,3269700,0.0,1.0
1997-12-04,47.63,48.13,47.25,47.75,289200,7.93833333333333,8.02166666666667,7.875,7.95833333333333,1735200,0.0,1.0
1997-12-05,45.75,47.75,45.75,47.5,348300,7.625,7.95833333333333,7.625,7.91666666666667,2089800,0.0,1.0
1997-12-08,47.06,47.5,45.25,45.88,320250,7.84333333333333,7.91666666666667,7.54166666666667,7.64666666666667,1921500,0.0,1.0
1997-12-09,44.75,46.88,44.63,46.75,622500,7.45833333333333,7.81333333333333,7.43833333333333,7.79166666666667,3735000,0.0,1.0
1997-12-10,42.75,44.38,40.25,44.38,1236300,7.125,7.39666666666667,6.70833333333333,7.39666666666667,7417800,0.0,1.0
1997-12-11,39.25,42.25,37.75,41.5,2438100,6.54166666666667,7.04166666666667,6.29166666666667,6.91666666666667,14628600,0.0,1.0
1997-12-12,37.63,41.38,37.25,39.88,698250,6.27166666666667,6.89666666666667,6.20833333333333,6.64666666666667,4189500,0.0,1.0
1997-12-15,39.0,39.63,34.0,37.75,1792800,6.5,6.605,5.66666666666667,6.29166666666667,10756800,0.0,1.0
1997-12-16,40.0,41.25,39.25,39.75,844650,6.66666666666667,6.875,6.54166666666667,6.625,5067900,0.0,1.0
1997-12-17,39.13,41.5,38.88,40.5,452400,6.52166666666667,6.91666666666667,6.48,6.75,2714400,0.0,1.0
1997-12-18,38.75,39.38,37.5,39.0,725250,6.45833333333333,6.56333333333333,6.25,6.5,4351500,0.0,1.0
1997-12-19,37.38,37.5,35.38,37.25,1243500,6.23,6.25,5.89666666666667,6.20833333333333,7461000,0.0,1.0
1997-12-22,36.38,38.25,35.31,38.0,805050,6.06333333333333,6.375,5.885,6.33333333333333,4830300,0.0,1.0
1997-12-23,35.25,37.0,34.75,36.5,548700,5.875,6.16666666666667,5.79166666666667,6.08333333333333,3292200,0.0,1.0
1997-12-24,35.0,35.75,34.75,35.5,143400,5.83333333333333,5.95833333333333,5.79166666666667,5.91666666666667,860400,0.0,1.0
1997-12-26,35.63,35.63,34.75,35.0,129000,5.93833333333333,5.93833333333333,5.79166666666667,5.83333333333333,774000,0.0,1.0
1997-12-29,36.5,37.38,35.13,36.25,858150,6.08333333333333,6.23,5.855,6.04166666666667,5148900,0.0,1.0
1997-12-30,40.75,40.75,37.13,37.13,1096350,6.79166666666667,6.79166666666667,6.18833333333333,6.18833333333333,6578100,0.0,1.0
1997-12-31,40.75,42.63,39.75,41.0,565800,6.79166666666667,7.105,6.625,6.83333333333333,3394800,0.0,1.0
1998-01-02,40.5,41.0,39.0,40.5,238350,6.75,6.83333333333333,6.5,6.75,1430100,0.0,1.0
1998-01-05,43.5,43.5,40.25,40.25,1054800,7.25,7.25,6.70833333333333,6.70833333333333,6328800,0.0,1.0
1998-01-06,40.0,43.63,40.0,43.5,579300,6.66666666666667,7.27166666666667,6.66666666666667,7.25,3475800,0.0,1.0
1998-01-07,39.13,40.13,38.25,39.75,1068750,6.52166666666667,6.68833333333333,6.375,6.625,6412500,0.0,1.0
1998-01-08,38.69,39.38,37.88,39.13,588750,6.44833333333333,6.56333333333333,6.31333333333333,6.52166666666667,3532500,0.0,1.0
1998-01-09,34.44,39.13,33.81,38.88,1387200,5.74,6.52166666666667,5.635,6.48,8323200,0.0,1.0
1998-01-12,35.13,36.88,32.13,32.25,1044450,5.855,6.14666666666667,5.355,5.375,6266700,0.0,1.0
1998-01-13,40.0,40.0,35.13,35.63,1246500,6.66666666666667,6.66666666666667,5.855,5.93833333333333,7479000,0.0,1.0
1998-01-14,39.25,41.0,38.25,40.13,873150,6.54166666666667,6.83333333333333,6.375,6.68833333333333,5238900,0.0,1.0
1998-01-15,32.88,35.75,31.87,35.5,5623050,5.48,5.95833333333333,5.31166666666667,5.91666666666667,33738300,0.0,1.0
1998-01-16,33.5,34.31,33.0,34.06,1929900,5.58333333333333,5.71833333333333,5.5,5.67666666666667,11579400,0.0,1.0
1998-01-20,36.5,36.5,32.0,34.0,2272200,6.08333333333333,6.08333333333333,5.33333333333333,5.66666666666667,13633200,0.0,1.0
1998-01-21,37.13,37.94,35.75,37.0,1290150,6.18833333333333,6.32333333333333,5.95833333333333,6.16666666666667,7740900,0.0,1.0
1998-01-22,36.81,36.88,35.5,36.88,1147950,6.135,6.14666666666667,5.91666666666667,6.14666666666667,6887700,0.0,1.0
1998-01-23,36.5,40.88,35.13,38.88,3547950,6.08333333333333,6.81333333333333,5.855,6.48,21287700,0.0,1.0
1998-01-26,33.25,37.38,32.5,37.25,1142400,5.54166666666667,6.23,5.41666666666667,6.20833333333333,6854400,0.0,1.0
1998-01-27,34.75,35.38,32.38,33.13,719700,5.79166666666667,5.89666666666667,5.39666666666667,5.52166666666667,4318200,0.0,1.0
1998-01-28,34.75,35.25,32.88,34.88,527550,5.79166666666667,5.875,5.48,5.81333333333333,3165300,0.0,1.0
1998-01-29,34.0,36.25,33.0,35.75,796650,5.66666666666667,6.04166666666667,5.5,5.95833333333333,4779900,0.0,1.0
1998-01-30,30.5,34.75,29.75,34.75,3073350,5.08333333333333,5.79166666666667,4.95833333333333,5.79166666666667,18440100,0.0,1.0
1998-02-02,33.81,34.0,32.0,33.25,2683800,5.635,5.66666666666667,5.33333333333333,5.54166666666667,16102800,0.0,1.0
1998-02-03,36.13,37.0,33.81,34.0,2346300,6.02166666666667,6.16666666666667,5.635,5.66666666666667,14077800,0.0,1.0
1998-02-04,36.75,36.75,34.5,36.13,1164600,6.125,6.125,5.75,6.02166666666667,6987600,0.0,1.0
1998-02-05,35.5,37.25,35.44,36.75,785250,5.91666666666667,6.20833333333333,5.90666666666667,6.125,4711500,0.0,1.0
1998-02-06,35.75,35.88,34.5,35.38,331500,5.95833333333333,5.98,5.75,5.89666666666667,1989000,0.0,1.0
1998-02-09,36.0,36.88,35.13,35.88,454650,6.0,6.14666666666667,5.855,5.98,2727900,0.0,1.0
1998-02-10,38.31,38.69,36.0,36.25,1627200,6.385,6.44833333333333,6.0,6.04166666666667,9763200,0.0,1.0
1998-02-11,37.06,38.75,36.75,38.75,711000,6.17666666666667,6.45833333333333,6.125,6.45833333333333,4266000,0.0,1.0
1998-02-12,38.13,38.25,35.75,36.63,1485450,6.355,6.375,5.95833333333333,6.105,8912700,0.0,1.0
1998-02-13,40.56,41.0,37.88,38.0,2347350,6.76,6.83333333333333,6.31333333333333,6.33333333333333,14084100,0.0,1.0
1998-02-17,41.13,42.75,40.5,41.13,2338500,6.855,7.125,6.75,6.855,14031000,0.0,1.0
1998-02-18,42.13,42.13,39.63,41.0,1498350,7.02166666666667,7.02166666666667,6.605,6.83333333333333,8990100,0.0,1.0
1998-02-19,40.81,42.13,39.75,41.63,1746600,6.80166666666667,7.02166666666667,6.625,6.93833333333333,10479600,0.0,1.0
1998-02-20,41.63,41.75,39.88,41.0,410700,6.93833333333333,6.95833333333333,6.64666666666667,6.83333333333333,2464200,0.0,1.0
1998-02-23,42.25,42.5,41.0,41.0,1251150,7.04166666666667,7.08333333333333,6.83333333333333,6.83333333333333,7506900,0.0,1.0
1998-02-24,41.75,42.63,40.88,42.25,1026450,6.95833333333333,7.105,6.81333333333333,7.04166666666667,6158700,0.0,1.0
1998-02-25,41.38,42.38,41.13,41.75,504450,6.89666666666667,7.06333333333333,6.855,6.95833333333333,3026700,0.0,1.0
1998-02-26,41.63,42.63,40.75,41.25,638250,6.93833333333333,7.105,6.79166666666667,6.875,3829500,0.0,1.0
1998-02-27,38.56,42.75,38.5,41.75,1172550,6.42666666666667,7.125,6.41666666666667,6.95833333333333,7035300,0.0,1.0
1998-03-02,40.0,41.88,38.88,39.38,1326750,6.66666666666667,6.98,6.48,6.56333333333333,7960500,0.0,1.0
1998-03-03,39.88,40.38,39.0,40.25,519000,6.64666666666667,6.73,6.5,6.70833333333333,3114000,0.0,1.0
1998-03-04,39.59,40.38,38.5,39.63,480900,6.59833333333333,6.73,6.41666666666667,6.605,2885400,0.0,1.0
1998-03-05,38.5,41.0,38.0,38.0,685050,6.41666666666667,6.83333333333333,6.33333333333333,6.33333333333333,4110300,0.0,1.0
1998-03-06,37.31,39.38,36.75,38.75,826350,6.21833333333333,6.56333333333333,6.125,6.45833333333333,4958100,0.0,1.0
1998-03-09,35.44,37.13,35.25,37.13,836100,5.90666666666667,6.18833333333333,5.875,6.18833333333333,5016600,0.0,1.0
1998-03-10,35.0,37.0,34.25,35.63,1282050,5.83333333333333,6.16666666666667,5.70833333333333,5.93833333333333,7692300,0.0,1.0
1998-03-11,36.0,36.38,35.0,35.13,989100,6.0,6.06333333333333,5.83333333333333,5.855,5934600,0.0,1.0
1998-03-12,35.0,36.63,34.38,36.44,958350,5.83333333333333,6.105,5.73,6.07333333333333,5750100,0.0,1.0
1998-03-13,36.88,37.0,35.13,35.5,698850,6.14666666666667,6.16666666666667,5.855,5.91666666666667,4193100,0.0,1.0
1998-03-16,40.13,40.38,36.75,37.13,1868400,6.68833333333333,6.73,6.125,6.18833333333333,11210400,0.0,1.0
1998-03-17,41.75,41.88,39.88,39.88,2006250,6.95833333333333,6.98,6.64666666666667,6.64666666666667,12037500,0.0,1.0
1998-03-18,41.5,42.25,41.38,41.88,893400,6.91666666666667,7.04166666666667,6.89666666666667,6.98,5360400,0.0,1.0
1998-03-19,40.88,41.88,40.75,41.5,469650,6.81333333333333,6.98,6.79166666666667,6.91666666666667,2817900,0.0,1.0
1998-03-20,41.88,42.25,40.63,40.88,834600,6.98,7.04166666666667,6.77166666666667,6.81333333333333,5007600,0.0,1.0
1998-03-23,41.5,42.75,40.44,41.25,709050,6.91666666666667,7.125,6.74,6.875,4254300,0.0,1.0
1998-03-24,44.38,44.88,41.75,42.13,1047150,7.39666666666667,7.48,6.95833333333333,7.02166666666667,6282900,0.0,1.0
1998-03-25,42.5,45.5,42.5,45.0,768000,7.08333333333333,7.58333333333333,7.08333333333333,7.5,4608000,0.0,1.0
1998-03-26,43.0,43.25,41.25,42.5,615450,7.16666666666667,7.20833333333333,6.875,7.08333333333333,3692700,0.0,1.0
1998-03-27,43.0,44.63,41.75,43.5,658650,7.16666666666667,7.43833333333333,6.95833333333333,7.25,3951900,0.0,1.0
1998-03-30,43.75,44.13,42.75,43.13,446700,7.29166666666667,7.355,7.125,7.18833333333333,2680200,0.0,1.0
1998-03-31,45.69,45.88,43.25,44.13,968250,7.615,7.64666666666667,7.20833333333333,7.355,5809500,0.0,1.0
1998-04-01,47.75,47.75,44.5,45.5,1323000,7.95833333333333,7.95833333333333,7.41666666666667,7.58333333333333,7938000,0.0,1.0
1998-04-02,46.13,47.0,45.0,46.75,1046400,7.68833333333333,7.83333333333333,7.5,7.79166666666667,6278400,0.0,1.0
1998-04-03,43.5,46.75,42.25,46.75,1008300,7.25,7.79166666666667,7.04166666666667,7.79166666666667,6049800,0.0,1.0
1998-04-06,41.88,44.38,41.5,44.0,790800,6.98,7.39666666666667,6.91666666666667,7.33333333333333,4744800,0.0,1.0
1998-04-07,40.06,41.88,39.38,41.63,1009500,6.67666666666667,6.98,6.56333333333333,6.93833333333333,6057000,0.0,1.0
1998-04-08,39.5,41.13,39.13,40.63,912000,6.58333333333333,6.855,6.52166666666667,6.77166666666667,5472000,0.0,1.0
1998-04-09,41.31,41.75,40.0,40.25,787050,6.885,6.95833333333333,6.66666666666667,6.70833333333333,4722300,0.0,1.0
1998-04-13,40.31,41.5,39.25,41.5,676200,6.71833333333333,6.91666666666667,6.54166666666667,6.91666666666667,4057200,0.0,1.0
1998-04-14,40.81,41.56,40.13,41.38,625350,6.80166666666667,6.92666666666667,6.68833333333333,6.89666666666667,3752100,0.0,1.0
1998-04-15,40.0,42.0,39.0,41.75,1055250,6.66666666666667,7.0,6.5,6.95833333333333,6331500,0.0,1.0
1998-04-16,37.88,40.25,37.63,40.0,993000,6.31333333333333,6.70833333333333,6.27166666666667,6.66666666666667,5958000,0.0,1.0
1998-04-17,39.25,39.44,37.94,37.94,1080750,6.54166666666667,6.57333333333333,6.32333333333333,6.32333333333333,6484500,0.0,1.0
1998-04-20,41.25,41.38,39.13,39.19,1336200,6.875,6.89666666666667,6.52166666666667,6.53166666666667,8017200,0.0,1.0
1998-04-21,42.5,43.75,41.75,41.75,1081050,7.08333333333333,7.29166666666667,6.95833333333333,6.95833333333333,6486300,0.0,1.0
1998-04-22,41.0,44.0,40.19,43.25,1486800,6.83333333333333,7.33333333333333,6.69833333333333,7.20833333333333,8920800,0.0,1.0
1998-04-23,33.25,36.75,32.25,36.5,11254350,5.54166666666667,6.125,5.375,6.08333333333333,67526100,0.0,1.0
1998-04-24,33.88,35.25,32.0,34.63,6055350,5.64666666666667,5.875,5.33333333333333,5.77166666666667,36332100,0.0,1.0
1998-04-27,32.38,34.75,31.94,33.5,2514450,5.39666666666667,5.79166666666667,5.32333333333333,5.58333333333333,15086700,0.0,1.0
1998-04-28,31.37,34.25,31.06,34.13,2462100,5.22833333333333,5.70833333333333,5.17666666666667,5.68833333333333,14772600,0.0,1.0
1998-04-29,30.37,32.0,30.0,31.75,1838700,5.06166666666667,5.33333333333333,5.0,5.29166666666667,11032200,0.0,1.0
1998-04-30,29.37,31.87,28.75,31.25,2860950,4.895,5.31166666666667,4.79166666666667,5.20833333333333,17165700,0.0,1.0
1998-05-01,28.44,30.0,26.87,30.0,3250800,4.74,5.0,4.47833333333333,5.0,19504800,0.0,1.0
1998-05-04,33.0,33.0,30.0,31.0,3841500,5.5,5.5,5.0,5.16666666666667,23049000,0.0,1.0
1998-05-05,30.75,33.5,30.37,33.0,2094600,5.125,5.58333333333333,5.06166666666667,5.5,12567600,0.0,1.0
1998-05-06,30.0,31.25,29.75,31.19,1457400,5.0,5.20833333333333,4.95833333333333,5.19833333333333,8744400,0.0,1.0
1998-05-07,29.94,30.75,29.56,30.0,1404450,4.99,5.125,4.92666666666667,5.0,8426700,0.0,1.0
1998-05-08,28.62,30.0,28.25,29.69,1958100,4.77,5.0,4.70833333333333,4.94833333333333,11748600,0.0,1.0
1998-05-11,27.62,28.62,25.75,28.62,6048300,4.60333333333333,4.77,4.29166666666667,4.77,36289800,0.0,1.0
1998-05-12,31.94,32.19,28.87,30.0,7247400,5.32333333333333,5.365,4.81166666666667,5.0,43484400,0.0,1.0
1998-05-13,31.62,33.0,31.19,32.0,2036100,5.27,5.5,5.19833333333333,5.33333333333333,12216600,0.0,1.0
1998-05-14,32.13,33.38,30.5,30.87,2115600,5.355,5.56333333333333,5.08333333333333,5.145,12693600,0.0,1.0
1998-05-15,31.31,33.13,31.25,32.25,1513800,5.21833333333333,5.52166666666667,5.20833333333333,5.375,9082800.00000001,0.0,1.0
1998-05-18,30.75,31.2,30.25,31.12,1165800,5.125,5.2,5.04166666666667,5.18666666666667,6994800,0.0,1.0
1998-05-19,30.5,31.5,30.37,31.0,968400,5.08333333333333,5.25,5.06166666666667,5.16666666666667,5810400,0.0,1.0
1998-05-20,28.25,30.62,28.06,30.62,2326350,4.70833333333333,5.10333333333333,4.67666666666667,5.10333333333333,13958100,0.0,1.0
1998-05-21,28.0,28.37,26.5,28.25,1956150,4.66666666666667,4.72833333333333,4.41666666666667,4.70833333333333,11736900,0.0,1.0
1998-05-22,27.87,29.0,27.25,28.25,970200,4.645,4.83333333333333,4.54166666666667,4.70833333333333,5821200,0.0,1.0
1998-05-26,26.75,28.87,26.37,28.25,1014150,4.45833333333333,4.81166666666667,4.395,4.70833333333333,6084900,0.0,1.0
1998-05-27,26.56,26.75,24.75,25.87,2333550,4.42666666666667,4.45833333333333,4.125,4.31166666666667,14001300,0.0,1.0
1998-05-28,26.81,27.5,25.75,27.12,1365150,4.46833333333333,4.58333333333333,4.29166666666667,4.52,8190900,0.0,1.0
1998-05-29,28.0,28.12,26.87,26.87,1831200,4.66666666666667,4.68666666666667,4.47833333333333,4.47833333333333,10987200,0.0,1.0
1998-06-01,28.0,29.25,27.12,27.5,1310700,4.66666666666667,4.875,4.52,4.58333333333333,7864200,0.0,1.0
1998-06-02,28.37,28.87,27.75,28.25,677700,4.72833333333333,4.81166666666667,4.625,4.70833333333333,4066200,0.0,1.0
1998-06-03,28.37,29.37,28.0,28.25,1094550,4.72833333333333,4.895,4.66666666666667,4.70833333333333,6567300,0.0,1.0
1998-06-04,28.37,28.5,28.0,28.12,767850,4.72833333333333,4.75,4.66666666666667,4.68666666666667,4607100,0.0,1.0
1998-06-05,28.37,28.81,28.12,28.37,752700,4.72833333333333,4.80166666666667,4.68666666666667,4.72833333333333,4516200,0.0,1.0
1998-06-08,28.62,28.75,28.12,28.5,220200,4.77,4.79166666666667,4.68666666666667,4.75,1321200,0.0,1.0
1998-06-09,28.5,28.69,28.37,28.44,1142250,4.75,4.78166666666667,4.72833333333333,4.74,6853500,0.0,1.0
1998-06-10,27.81,28.37,27.0,28.25,716700,4.635,4.72833333333333,4.5,4.70833333333333,4300200,0.0,1.0
1998-06-11,26.62,28.31,25.62,28.12,1332600,4.43666666666667,4.71833333333333,4.27,4.68666666666667,7995599.99999999,0.0,1.0
1998-06-12,27.0,27.37,25.5,27.25,915450,4.5,4.56166666666667,4.25,4.54166666666667,5492700,0.0,1.0
1998-06-15,27.62,28.87,25.62,25.75,2236200,4.60333333333333,4.81166666666667,4.27,4.29166666666667,13417200,0.0,1.0
1998-06-16,27.75,28.62,27.25,28.5,576900,4.625,4.77,4.54166666666667,4.75,3461400,0.0,1.0
1998-06-17,28.5,29.0,28.0,28.0,950700,4.75,4.83333333333333,4.66666666666667,4.66666666666667,5704200,0.0,1.0
1998-06-18,28.69,28.87,28.12,28.5,760950,4.78166666666667,4.81166666666667,4.68666666666667,4.75,4565700,0.0,1.0
1998-06-19,27.25,29.0,26.62,28.87,627000,4.54166666666667,4.83333333333333,4.43666666666667,4.81166666666667,3762000,0.0,1.0
1998-06-22,27.19,28.5,26.87,28.5,444900,4.53166666666667,4.75,4.47833333333333,4.75,2669400,0.0,1.0
1998-06-23,28.62,29.0,27.31,27.37,1145250,4.77,4.83333333333333,4.55166666666667,4.56166666666667,6871500,0.0,1.0
1998-06-24,32.25,32.75,29.12,29.25,2975850,5.375,5.45833333333333,4.85333333333333,4.875,17855100,0.0,1.0
1998-06-25,32.63,35.25,32.38,32.63,4706400,5.43833333333333,5.875,5.39666666666667,5.43833333333333,28238400,0.0,1.0
1998-06-26,31.37,33.13,31.31,33.0,1262400,5.22833333333333,5.52166666666667,5.21833333333333,5.5,7574400.00000001,0.0,1.0
1998-06-29,33.88,34.13,31.5,31.62,2605500,5.64666666666667,5.68833333333333,5.25,5.27,15633000,0.0,1.0
1998-06-30,32.75,34.25,32.5,34.19,918750,5.45833333333333,5.70833333333333,5.41666666666667,5.69833333333333,5512500,0.0,1.0
1998-07-01,33.13,33.38,32.75,33.0,764700,5.52166666666667,5.56333333333333,5.45833333333333,5.5,4588200,0.0,1.0
1998-07-02,32.25,33.56,31.69,33.25,1311750,5.375,5.59333333333333,5.28166666666667,5.54166666666667,7870500,0.0,1.0
1998-07-06,31.75,33.38,31.62,32.25,540150,5.29166666666667,5.56333333333333,5.27,5.375,3240900,0.0,1.0
1998-07-07,29.0,32.5,28.62,32.25,1792350,4.83333333333333,5.41666666666667,4.77,5.375,10754100,0.0,1.0
1998-07-08,28.5,29.25,28.0,29.06,1561650,4.75,4.875,4.66666666666667,4.84333333333333,9369900,0.0,1.0
1998-07-09,30.19,30.87,28.5,28.62,1871850,5.03166666666667,5.145,4.75,4.77,11231100,0.0,1.0
1998-07-10,31.19,31.37,30.0,30.94,1504500,5.19833333333333,5.22833333333333,5.0,5.15666666666667,9027000.00000001,0.0,1.0
1998-07-13,31.87,32.13,30.81,31.37,1222800,5.31166666666667,5.355,5.135,5.22833333333333,7336800,0.0,1.0
1998-07-14,33.0,33.38,32.0,32.13,2219700,5.5,5.56333333333333,5.33333333333333,5.355,13318200,0.0,1.0
1998-07-15,31.25,33.25,30.25,33.06,1479600,5.20833333333333,5.54166666666667,5.04166666666667,5.51,8877600.00000001,0.0,1.0
1998-07-16,27.62,32.0,27.0,31.37,9677100,4.60333333333333,5.33333333333333,4.5,5.22833333333333,58062600,0.0,1.0
1998-07-17,25.75,28.62,25.69,28.62,4038750,4.29166666666667,4.77,4.28166666666667,4.77,24232500,0.0,1.0
1998-07-20,26.19,27.0,25.81,26.0,3222450,4.365,4.5,4.30166666666667,4.33333333333333,19334700,0.0,1.0
1998-07-21,26.25,27.0,26.0,26.87,1406250,4.375,4.5,4.33333333333333,4.47833333333333,8437500,0.0,1.0
1998-07-22,26.62,26.81,26.12,26.5,950100,4.43666666666667,4.46833333333333,4.35333333333333,4.41666666666667,5700600,0.0,1.0
1998-07-23,26.12,27.5,25.87,27.5,833100,4.35333333333333,4.58333333333333,4.31166666666667,4.58333333333333,4998600,0.0,1.0
1998-07-24,24.62,26.5,23.75,26.44,1549350,4.10333333333333,4.41666666666667,3.95833333333333,4.40666666666667,9296100.00000001,0.0,1.0
1998-07-27,23.12,24.75,22.06,24.5,2102550,3.85333333333333,4.125,3.67666666666667,4.08333333333333,12615300,0.0,1.0
1998-07-28,23.25,24.5,22.62,23.25,1543050,3.875,4.08333333333333,3.77,3.875,9258300,0.0,1.0
1998-07-29,24.75,25.12,23.0,24.12,1174950,4.125,4.18666666666667,3.83333333333333,4.02,7049700,0.0,1.0
1998-07-30,24.0,25.75,23.87,25.37,1260450,4.0,4.29166666666667,3.97833333333333,4.22833333333333,7562700,0.0,1.0
1998-07-31,23.5,24.25,22.87,23.87,890550,3.91666666666667,4.04166666666667,3.81166666666667,3.97833333333333,5343300,0.0,1.0
1998-08-03,22.37,23.62,21.87,23.62,1067850,3.72833333333333,3.93666666666667,3.645,3.93666666666667,6407100.00000001,0.0,1.0
1998-08-04,21.87,23.5,21.75,23.37,991200,3.645,3.91666666666667,3.625,3.895,5947200,0.0,1.0
1998-08-05,22.12,23.06,21.37,21.81,1164000,3.68666666666667,3.84333333333333,3.56166666666667,3.635,6983999.99999999,0.0,1.0
1998-08-06,22.12,22.37,21.62,21.87,993150,3.68666666666667,3.72833333333333,3.60333333333333,3.645,5958899.99999999,0.0,1.0
1998-08-07,22.75,23.25,22.25,22.5,952200,3.79166666666667,3.875,3.70833333333333,3.75,5713200,0.0,1.0
1998-08-10,23.5,24.25,22.62,23.0,757800,3.91666666666667,4.04166666666667,3.77,3.83333333333333,4546800,0.0,1.0
1998-08-11,22.62,23.0,22.12,22.75,793950,3.77,3.83333333333333,3.68666666666667,3.79166666666667,4763700,0.0,1.0
1998-08-12,22.87,23.87,22.87,23.0,561750,3.81166666666667,3.97833333333333,3.81166666666667,3.83333333333333,3370500,0.0,1.0
1998-08-13,24.31,24.5,22.5,22.75,1429500,4.05166666666667,4.08333333333333,3.75,3.79166666666667,8576999.99999999,0.0,1.0
1998-08-14,24.37,24.69,23.75,24.62,911700,4.06166666666667,4.115,3.95833333333333,4.10333333333333,5470200,0.0,1.0
1998-08-17,27.87,28.0,24.37,24.62,2376150,4.645,4.66666666666667,4.06166666666667,4.10333333333333,14256900,0.0,1.0
1998-08-18,26.12,27.75,25.5,27.37,1283100,4.35333333333333,4.625,4.25,4.56166666666667,7698600.00000001,0.0,1.0
1998-08-19,26.0,27.87,25.69,27.62,1255200,4.33333333333333,4.645,4.28166666666667,4.60333333333333,7531200.00000001,0.0,1.0
1998-08-20,24.87,26.0,24.69,26.0,452250,4.145,4.33333333333333,4.115,4.33333333333333,2713500,0.0,1.0
1998-08-21,24.0,24.75,23.25,24.12,770550,4.0,4.125,3.875,4.02,4623300,0.0,1.0
1998-08-24,24.25,24.87,24.0,24.25,668250,4.04166666666667,4.145,4.0,4.04166666666667,4009500,0.0,1.0
1998-08-25,24.06,25.12,23.94,24.62,421950,4.01,4.18666666666667,3.99,4.10333333333333,2531700,0.0,1.0
1998-08-26,22.19,23.62,21.69,23.62,1730550,3.69833333333333,3.93666666666667,3.615,3.93666666666667,10383300,0.0,1.0
1998-08-27,21.5,22.0,19.62,21.0,1979400,3.58333333333333,3.66666666666667,3.27,3.5,11876400,0.0,1.0
1998-08-28,20.19,21.06,19.87,21.0,950850,3.365,3.51,3.31166666666667,3.5,5705100,0.0,1.0
1998-08-31,18.12,20.5,17.81,20.25,1315950,3.02,3.41666666666667,2.96833333333333,3.375,7895700,0.0,1.0
1998-09-01,19.25,19.5,17.12,18.62,1666050,3.20833333333333,3.25,2.85333333333333,3.10333333333333,9996300.00000001,0.0,1.0
1998-09-02,21.5,22.75,18.5,19.31,1776000,3.58333333333333,3.79166666666667,3.08333333333333,3.21833333333333,10656000,0.0,1.0
1998-09-03,19.62,20.87,19.37,20.25,1296300,3.27,3.47833333333333,3.22833333333333,3.375,7777800,0.0,1.0
1998-09-04,19.0,20.5,18.5,20.0,564600,3.16666666666667,3.41666666666667,3.08333333333333,3.33333333333333,3387600,0.0,1.0
1998-09-08,20.0,20.37,19.75,20.25,1010100,3.33333333333333,3.395,3.29166666666667,3.375,6060600.00000001,0.0,1.0
1998-09-09,18.25,20.0,18.25,19.81,808650,3.04166666666667,3.33333333333333,3.04166666666667,3.30166666666667,4851899.99999999,0.0,1.0
1998-09-10,18.37,18.37,16.87,17.75,1188000,3.06166666666667,3.06166666666667,2.81166666666667,2.95833333333333,7127999.99999999,0.0,1.0
1998-09-11,18.25,19.0,18.0,18.5,303000,3.04166666666667,3.16666666666667,3.0,3.08333333333333,1818000,0.0,1.0
1998-09-14,19.12,19.94,18.75,18.75,489900,3.18666666666667,3.32333333333333,3.125,3.125,2939400,0.0,1.0
1998-09-15,19.44,19.5,18.62,19.25,298650,3.24,3.25,3.10333333333333,3.20833333333333,1791900,0.0,1.0
1998-09-16,20.37,20.5,19.5,19.75,568650,3.395,3.41666666666667,3.25,3.29166666666667,3411900,0.0,1.0
1998-09-17,19.0,19.5,18.31,19.5,427350,3.16666666666667,3.25,3.05166666666667,3.25,2564100,0.0,1.0
1998-09-18,19.06,19.37,18.87,18.94,201750,3.17666666666667,3.22833333333333,3.145,3.15666666666667,1210500,0.0,1.0
1998-09-21,18.69,19.0,18.12,18.94,254700,3.115,3.16666666666667,3.02,3.15666666666667,1528200,0.0,1.0
1998-09-22,19.62,20.0,18.37,19.0,490050,3.27,3.33333333333333,3.06166666666667,3.16666666666667,2940300,0.0,1.0
1998-09-23,22.37,22.5,19.62,19.62,1382550,3.72833333333333,3.75,3.27,3.27,8295300.00000001,0.0,1.0
1998-09-24,22.75,23.69,22.37,22.69,1435500,3.79166666666667,3.94833333333333,3.72833333333333,3.78166666666667,8612999.99999999,0.0,1.0
1998-09-25,23.0,23.25,21.75,21.75,861750,3.83333333333333,3.875,3.625,3.625,5170500,0.0,1.0
1998-09-28,22.62,24.37,22.25,22.75,815700,3.77,4.06166666666667,3.70833333333333,3.79166666666667,4894200,0.0,1.0
1998-09-29,22.56,23.37,22.0,22.87,720450,3.76,3.895,3.66666666666667,3.81166666666667,4322700,0.0,1.0
1998-09-30,19.87,22.25,19.69,21.0,823950,3.31166666666667,3.70833333333333,3.28166666666667,3.5,4943699.99999999,0.0,1.0
1998-10-01,19.69,20.0,19.0,19.5,503550,3.28166666666667,3.33333333333333,3.16666666666667,3.25,3021300,0.0,1.0
1998-10-02,19.81,21.0,19.62,19.62,516600,3.30166666666667,3.5,3.27,3.27,3099600,0.0,1.0
1998-10-05,16.81,19.87,16.75,19.75,1681500,2.80166666666667,3.31166666666667,2.79166666666667,3.29166666666667,10089000,0.0,1.0
1998-10-06,15.81,18.25,15.13,17.62,1385100,2.635,3.04166666666667,2.52166666666667,2.93666666666667,8310600,0.0,1.0
1998-10-07,13.88,15.75,13.5,15.25,2046750,2.31333333333333,2.625,2.25,2.54166666666667,12280500,0.0,1.0
1998-10-08,13.0,13.38,10.88,12.88,2031000,2.16666666666667,2.23,1.81333333333333,2.14666666666667,12186000,0.0,1.0
1998-10-09,13.75,14.63,11.88,13.75,756600,2.29166666666667,2.43833333333333,1.98,2.29166666666667,4539599.99999999,0.0,1.0
1998-10-12,17.12,17.28,15.0,15.88,1507950,2.85333333333333,2.88,2.5,2.64666666666667,9047700.00000001,0.0,1.0
1998-10-13,15.81,17.87,15.13,16.75,953700,2.635,2.97833333333333,2.52166666666667,2.79166666666667,5722200,0.0,1.0
1998-10-14,15.88,16.37,15.38,16.12,545850,2.64666666666667,2.72833333333333,2.56333333333333,2.68666666666667,3275100,0.0,1.0
1998-10-15,17.25,17.44,15.88,16.0,568950,2.875,2.90666666666667,2.64666666666667,2.66666666666667,3413700,0.0,1.0
1998-10-16,17.75,18.5,17.25,17.94,1076700,2.95833333333333,3.08333333333333,2.875,2.99,6460200.00000001,0.0,1.0
1998-10-19,19.62,20.0,17.87,18.12,1117950,3.27,3.33333333333333,2.97833333333333,3.02,6707700,0.0,1.0
1998-10-20,20.12,21.0,19.62,20.0,1085250,3.35333333333333,3.5,3.27,3.33333333333333,6511500.00000001,0.0,1.0
1998-10-21,22.0,22.62,20.87,22.5,1935450,3.66666666666667,3.77,3.47833333333333,3.75,11612700,0.0,1.0
1998-10-22,22.19,22.75,22.0,22.25,840300,3.69833333333333,3.79166666666667,3.66666666666667,3.70833333333333,5041800,0.0,1.0
1998-10-23,22.25,22.81,21.62,22.19,820650,3.70833333333333,3.80166666666667,3.60333333333333,3.69833333333333,4923900,0.0,1.0
1998-10-26,22.75,23.0,21.5,22.25,987000,3.79166666666667,3.83333333333333,3.58333333333333,3.70833333333333,5921999.99999999,0.0,1.0
1998-10-27,23.25,23.5,22.75,23.19,1628250,3.875,3.91666666666667,3.79166666666667,3.865,9769500,0.0,1.0
1998-10-28,23.0,23.25,22.5,23.0,383250,3.83333333333333,3.875,3.75,3.83333333333333,2299500,0.0,1.0
1998-10-29,23.62,23.69,22.75,23.12,571500,3.93666666666667,3.94833333333333,3.79166666666667,3.85333333333333,3429000,0.0,1.0
1998-10-30,22.75,24.12,22.37,23.62,925200,3.79166666666667,4.02,3.72833333333333,3.93666666666667,5551200,0.0,1.0
1998-11-02,23.62,24.62,23.0,23.0,1489500,3.93666666666667,4.10333333333333,3.83333333333333,3.83333333333333,8936999.99999999,0.0,1.0
1998-11-03,23.75,24.0,22.87,23.5,417150,3.95833333333333,4.0,3.81166666666667,3.91666666666667,2502900,0.0,1.0
1998-11-04,24.37,24.5,23.75,23.94,1097850,4.06166666666667,4.08333333333333,3.95833333333333,3.99,6587100,0.0,1.0
1998-11-05,25.5,26.0,23.75,24.12,1804650,4.25,4.33333333333333,3.95833333333333,4.02,10827900,0.0,1.0
1998-11-06,26.87,27.12,25.5,25.56,1737300,4.47833333333333,4.52,4.25,4.26,10423800,0.0,1.0
1998-11-09,27.44,28.12,26.81,28.0,1408650,4.57333333333333,4.68666666666667,4.46833333333333,4.66666666666667,8451900.00000001,0.0,1.0
1998-11-10,27.37,27.94,26.75,27.94,1102350,4.56166666666667,4.65666666666667,4.45833333333333,4.65666666666667,6614100,0.0,1.0
1998-11-11,29.0,29.12,27.87,28.0,2247300,4.83333333333333,4.85333333333333,4.645,4.66666666666667,13483800,0.0,1.0
1998-11-12,28.31,28.87,28.06,28.87,604050,4.71833333333333,4.81166666666667,4.67666666666667,4.81166666666667,3624300,0.0,1.0
1998-11-13,28.25,28.37,27.62,28.25,818700,4.70833333333333,4.72833333333333,4.60333333333333,4.70833333333333,4912200,0.0,1.0
1998-11-16,28.56,28.87,28.12,28.31,738600,4.76,4.81166666666667,4.68666666666667,4.71833333333333,4431600,0.0,1.0
1998-11-17,29.37,29.69,28.19,28.37,1232850,4.895,4.94833333333333,4.69833333333333,4.72833333333333,7397100,0.0,1.0
1998-11-18,32.0,32.38,29.62,29.94,3103350,5.33333333333333,5.39666666666667,4.93666666666667,4.99,18620100,0.0,1.0
1998-11-19,30.87,33.0,30.5,32.94,1516950,5.145,5.5,5.08333333333333,5.49,9101700,0.0,1.0
1998-11-20,29.37,31.25,29.0,31.25,1409400,4.895,5.20833333333333,4.83333333333333,5.20833333333333,8456400,0.0,1.0
1998-11-23,32.06,32.25,29.62,30.0,2000400,5.34333333333333,5.375,4.93666666666667,5.0,12002400,0.0,1.0
1998-11-24,30.87,32.13,30.87,31.62,1100700,5.145,5.355,5.145,5.27,6604200,0.0,1.0
1998-11-25,30.62,30.87,29.62,30.81,1335750,5.10333333333333,5.145,4.93666666666667,5.135,8014500.00000001,0.0,1.0
1998-11-27,31.0,31.12,30.62,31.12,379800,5.16666666666667,5.18666666666667,5.10333333333333,5.18666666666667,2278800,0.0,1.0
1998-11-30,32.44,33.19,31.0,31.06,2630400,5.40666666666667,5.53166666666667,5.16666666666667,5.17666666666667,15782400,0.0,1.0
1998-12-01,31.44,32.0,31.0,31.69,3372900,5.24,5.33333333333333,5.16666666666667,5.28166666666667,20237400,0.0,1.0
1998-12-02,31.44,32.0,30.25,31.75,769800,5.24,5.33333333333333,5.04166666666667,5.29166666666667,4618800,0.0,1.0
1998-12-03,31.5,33.38,30.81,31.0,1883550,5.25,5.56333333333333,5.135,5.16666666666667,11301300,0.0,1.0
1998-12-04,35.44,35.75,32.75,33.0,3591600,5.90666666666667,5.95833333333333,5.45833333333333,5.5,21549600,0.0,1.0
1998-12-07,39.75,40.25,36.63,36.69,3027150,6.625,6.70833333333333,6.105,6.115,18162900,0.0,1.0
1998-12-08,39.63,40.25,38.0,38.63,2538000,6.605,6.70833333333333,6.33333333333333,6.43833333333333,15228000,0.0,1.0
1998-12-09,38.13,39.75,37.63,39.5,1754400,6.355,6.625,6.27166666666667,6.58333333333333,10526400,0.0,1.0
1998-12-10,35.5,38.25,35.25,37.88,1008300,5.91666666666667,6.375,5.875,6.31333333333333,6049800,0.0,1.0
1998-12-11,36.38,36.75,33.25,34.63,1001850,6.06333333333333,6.125,5.54166666666667,5.77166666666667,6011100,0.0,1.0
1998-12-14,36.13,36.63,34.5,35.75,868950,6.02166666666667,6.105,5.75,5.95833333333333,5213700,0.0,1.0
1998-12-15,39.06,39.75,36.38,36.5,1935150,6.51,6.625,6.06333333333333,6.08333333333333,11610900,0.0,1.0
1998-12-16,38.63,39.75,38.13,39.5,1068150,6.43833333333333,6.625,6.355,6.58333333333333,6408900,0.0,1.0
1998-12-17,38.0,38.75,37.63,38.5,876300,6.33333333333333,6.45833333333333,6.27166666666667,6.41666666666667,5257800,0.0,1.0
1998-12-18,38.5,39.31,37.88,37.88,768300,6.41666666666667,6.55166666666667,6.31333333333333,6.31333333333333,4609800,0.0,1.0
1998-12-21,41.75,42.88,38.88,39.25,3219300,6.95833333333333,7.14666666666667,6.48,6.54166666666667,19315800,0.0,1.0
1998-12-22,39.94,42.19,39.5,41.75,1649400,6.65666666666667,7.03166666666667,6.58333333333333,6.95833333333333,9896399.99999999,0.0,1.0
1998-12-23,41.63,41.88,40.0,40.25,1290000,6.93833333333333,6.98,6.66666666666667,6.70833333333333,7740000,0.0,1.0
1998-12-24,41.0,42.25,41.0,42.25,226200,6.83333333333333,7.04166666666667,6.83333333333333,7.04166666666667,1357200,0.0,1.0
1998-12-28,42.25,43.06,40.94,41.0,520350,7.04166666666667,7.17666666666667,6.82333333333333,6.83333333333333,3122100,0.0,1.0
1998-12-29,41.13,43.38,41.0,42.63,403800,6.855,7.23,6.83333333333333,7.105,2422800,0.0,1.0
1998-12-30,40.13,41.5,39.38,41.5,466500,6.68833333333333,6.91666666666667,6.56333333333333,6.91666666666667,2799000,0.0,1.0
1998-12-31,45.81,46.13,39.63,40.0,1787250,7.635,7.68833333333333,6.605,6.66666666666667,10723500,0.0,1.0
1999-01-04,43.19,46.13,43.0,46.0,1296600,7.19833333333333,7.68833333333333,7.16666666666667,7.66666666666667,7779600,0.0,1.0
1999-01-05,45.06,46.13,42.5,43.0,1142250,7.51,7.68833333333333,7.08333333333333,7.16666666666667,6853500,0.0,1.0
1999-01-06,43.06,48.06,41.19,46.13,1999500,7.17666666666667,8.01,6.865,7.68833333333333,11997000,0.0,1.0
1999-01-07,46.0,46.5,41.5,42.19,1939800,7.66666666666667,7.75,6.91666666666667,7.03166666666667,11638800,0.0,1.0
1999-01-08,46.88,48.25,45.63,46.38,2130750,7.81333333333333,8.04166666666667,7.605,7.73,12784500,0.0,1.0
1999-01-11,51.75,51.88,48.13,48.5,2185050,8.625,8.64666666666667,8.02166666666667,8.08333333333333,13110300,0.0,1.0
1999-01-12,49.88,52.63,49.25,51.88,1023900,8.31333333333333,8.77166666666667,8.20833333333333,8.64666666666667,6143400,0.0,1.0
1999-01-13,48.63,49.75,44.38,47.0,1445700,8.105,8.29166666666667,7.39666666666667,7.83333333333333,8674200,0.0,1.0
1999-01-14,49.0,50.75,48.38,49.5,917250,8.16666666666667,8.45833333333333,8.06333333333333,8.25,5503500,0.0,1.0
1999-01-15,51.25,51.38,49.25,49.25,1145850,8.54166666666667,8.56333333333333,8.20833333333333,8.20833333333333,6875100,0.0,1.0
1999-01-19,55.5,56.0,52.13,52.5,1907550,9.25,9.33333333333333,8.68833333333333,8.75,11445300,0.0,1.0
1999-01-20,45.0,55.5,45.0,55.5,5703150,7.5,9.25,7.5,9.25,34218900,0.0,1.0
1999-01-21,40.25,44.38,39.5,43.88,4460400,6.70833333333333,7.39666666666667,6.58333333333333,7.31333333333333,26762400,0.0,1.0
1999-01-22,40.88,41.88,37.38,38.5,2697600,6.81333333333333,6.98,6.23,6.41666666666667,16185600,0.0,1.0
1999-01-25,43.0,43.44,40.63,40.81,828750,7.16666666666667,7.24,6.77166666666667,6.80166666666667,4972500,0.0,1.0
1999-01-26,46.94,47.25,43.5,44.06,2106600,7.82333333333333,7.875,7.25,7.34333333333333,12639600,0.0,1.0
1999-01-27,47.38,50.0,46.5,49.38,1860150,7.89666666666667,8.33333333333333,7.75,8.23,11160900,0.0,1.0
1999-01-28,47.81,49.0,47.25,48.38,1041000,7.96833333333333,8.16666666666667,7.875,8.06333333333333,6246000,0.0,1.0
1999-01-29,48.5,49.0,47.38,48.25,1045950,8.08333333333333,8.16666666666667,7.89666666666667,8.04166666666667,6275700,0.0,1.0
1999-02-01,45.38,49.38,45.38,49.25,942900,7.56333333333333,8.23,7.56333333333333,8.20833333333333,5657400,0.0,1.0
1999-02-02,44.06,44.75,42.63,44.25,804300,7.34333333333333,7.45833333333333,7.105,7.375,4825800,0.0,1.0
1999-02-03,42.88,45.88,42.13,44.06,700200,7.14666666666667,7.64666666666667,7.02166666666667,7.34333333333333,4201200,0.0,1.0
1999-02-04,42.0,43.13,41.31,43.0,654900,7.0,7.18833333333333,6.885,7.16666666666667,3929400,0.0,1.0
1999-02-05,40.5,42.13,39.75,41.84,671850,6.75,7.02166666666667,6.625,6.97333333333333,4031100,0.0,1.0
1999-02-08,41.06,43.38,40.88,41.5,930000,6.84333333333333,7.23,6.81333333333333,6.91666666666667,5580000,0.0,1.0
1999-02-09,41.69,42.75,41.13,41.25,1298400,6.94833333333333,7.125,6.855,6.875,7790400,0.0,1.0
1999-02-10,41.5,41.75,40.44,41.38,1766100,6.91666666666667,6.95833333333333,6.74,6.89666666666667,10596600,0.0,1.0
1999-02-11,43.25,44.75,42.13,42.5,1264050,7.20833333333333,7.45833333333333,7.02166666666667,7.08333333333333,7584300,0.0,1.0
1999-02-12,41.88,43.56,41.88,42.75,1076850,6.98,7.26,6.98,7.125,6461100,0.0,1.0
1999-02-16,39.0,42.75,38.5,42.25,1207950,6.5,7.125,6.41666666666667,7.04166666666667,7247700,0.0,1.0
1999-02-17,35.0,39.69,35.0,38.31,1283400,5.83333333333333,6.615,5.83333333333333,6.385,7700400,0.0,1.0
1999-02-18,38.25,39.13,35.25,36.5,2088300,6.375,6.52166666666667,5.875,6.08333333333333,12529800,0.0,1.0
1999-02-19,37.63,39.25,37.13,39.19,874650,6.27166666666667,6.54166666666667,6.18833333333333,6.53166666666667,5247900,0.0,1.0
1999-02-22,37.56,37.75,35.94,37.69,670050,6.26,6.29166666666667,5.99,6.28166666666667,4020300,0.0,1.0
1999-02-23,40.38,41.38,37.94,37.94,2315550,6.73,6.89666666666667,6.32333333333333,6.32333333333333,13893300,0.0,1.0
1999-02-24,41.0,42.88,40.19,41.06,967950,6.83333333333333,7.14666666666667,6.69833333333333,6.84333333333333,5807700,0.0,1.0
1999-02-25,40.56,42.19,39.75,40.63,671850,6.76,7.03166666666667,6.625,6.77166666666667,4031100,0.0,1.0
1999-02-26,38.38,41.0,38.13,40.5,367350,6.39666666666667,6.83333333333333,6.355,6.75,2204100,0.0,1.0
1999-03-01,34.63,38.88,34.38,38.0,1978200,5.77166666666667,6.48,5.73,6.33333333333333,11869200,0.0,1.0
1999-03-02,36.69,37.38,35.88,36.56,1822200,6.115,6.23,5.98,6.09333333333333,10933200,0.0,1.0
1999-03-03,38.75,38.75,36.63,37.0,422100,6.45833333333333,6.45833333333333,6.105,6.16666666666667,2532600,0.0,1.0
1999-03-04,40.31,40.75,38.13,39.0,950850,6.71833333333333,6.79166666666667,6.355,6.5,5705100,0.0,1.0
1999-03-05,41.75,42.38,41.13,42.0,555750,6.95833333333333,7.06333333333333,6.855,7.0,3334500,0.0,1.0
1999-03-08,42.06,42.88,41.75,42.0,460800,7.01,7.14666666666667,6.95833333333333,7.0,2764800,0.0,1.0
1999-03-09,41.13,42.94,40.63,41.94,384750,6.855,7.15666666666667,6.77166666666667,6.99,2308500,0.0,1.0
1999-03-10,38.81,41.25,38.38,40.81,718950,6.46833333333333,6.875,6.39666666666667,6.80166666666667,4313700,0.0,1.0
1999-03-11,40.5,41.0,38.88,38.88,678000,6.75,6.83333333333333,6.48,6.48,4068000,0.0,1.0
1999-03-12,41.38,41.88,39.38,40.63,311850,6.89666666666667,6.98,6.56333333333333,6.77166666666667,1871100,0.0,1.0
1999-03-15,41.88,43.25,40.88,41.63,499650,6.98,7.20833333333333,6.81333333333333,6.93833333333333,2997900,0.0,1.0
1999-03-16,43.06,43.5,41.75,42.13,649350,7.17666666666667,7.25,6.95833333333333,7.02166666666667,3896100,0.0,1.0
1999-03-17,42.5,43.5,42.38,43.13,534600,7.08333333333333,7.25,7.06333333333333,7.18833333333333,3207600,0.0,1.0
1999-03-18,40.19,42.63,39.5,42.38,630450,6.69833333333333,7.105,6.58333333333333,7.06333333333333,3782700,0.0,1.0
1999-03-19,41.38,42.13,40.38,41.56,615300,6.89666666666667,7.02166666666667,6.73,6.92666666666667,3691800,0.0,1.0
1999-03-22,40.88,42.0,40.38,41.0,426000,6.81333333333333,7.0,6.73,6.83333333333333,2556000,0.0,1.0
1999-03-23,37.13,40.75,36.25,40.5,801750,6.18833333333333,6.79166666666667,6.04166666666667,6.75,4810500,0.0,1.0
1999-03-24,36.94,37.81,36.63,37.25,713250,6.15666666666667,6.30166666666667,6.105,6.20833333333333,4279500,0.0,1.0
1999-03-25,39.75,40.75,37.19,37.19,805650,6.625,6.79166666666667,6.19833333333333,6.19833333333333,4833900,0.0,1.0
1999-03-26,40.63,40.88,39.0,39.13,334050,6.77166666666667,6.81333333333333,6.5,6.52166666666667,2004300,0.0,1.0
1999-03-29,43.0,44.13,40.75,41.0,878100,7.16666666666667,7.355,6.79166666666667,6.83333333333333,5268600,0.0,1.0
1999-03-30,42.5,44.5,42.5,43.5,603300,7.08333333333333,7.41666666666667,7.08333333333333,7.25,3619800,0.0,1.0
1999-03-31,43.0,45.0,40.75,43.0,936600,7.16666666666667,7.5,6.79166666666667,7.16666666666667,5619600,0.0,1.0
1999-04-01,39.5,42.63,39.0,42.63,1246650,6.58333333333333,7.105,6.5,7.105,7479900,0.0,1.0
1999-04-05,28.81,40.0,28.63,39.88,6484650,4.80166666666667,6.66666666666667,4.77166666666667,6.64666666666667,38907900,0.0,1.0
1999-04-06,30.13,32.75,29.38,30.75,5221350,5.02166666666667,5.45833333333333,4.89666666666667,5.125,31328100,0.0,1.0
1999-04-07,26.75,30.38,23.0,30.25,6226500,4.45833333333333,5.06333333333333,3.83333333333333,5.04166666666667,37359000,0.0,1.0
1999-04-08,33.69,34.5,30.63,31.5,3646200,5.615,5.75,5.105,5.25,21877200,0.0,1.0
1999-04-09,32.06,34.81,31.63,33.88,1328100,5.34333333333333,5.80166666666667,5.27166666666667,5.64666666666667,7968600,0.0,1.0
1999-04-12,30.13,33.0,29.75,30.75,1144950,5.02166666666667,5.5,4.95833333333333,5.125,6869700,0.0,1.0
1999-04-13,31.5,32.13,30.5,30.88,644250,5.25,5.355,5.08333333333333,5.14666666666667,3865500,0.0,1.0
1999-04-14,32.81,35.13,31.5,32.19,927900,5.46833333333333,5.855,5.25,5.365,5567400,0.0,1.0
1999-04-15,32.06,35.0,31.5,33.38,1003050,5.34333333333333,5.83333333333333,5.25,5.56333333333333,6018300,0.0,1.0
1999-04-16,31.31,33.38,30.06,33.31,1764150,5.21833333333333,5.56333333333333,5.01,5.55166666666667,10584900,0.0,1.0
1999-04-19,31.38,35.38,30.94,32.0,1622250,5.23,5.89666666666667,5.15666666666667,5.33333333333333,9733500,0.0,1.0
1999-04-20,34.13,34.5,31.5,32.5,1249200,5.68833333333333,5.75,5.25,5.41666666666667,7495200.00000001,0.0,1.0
1999-04-21,33.75,35.94,32.5,34.75,800550,5.625,5.99,5.41666666666667,5.79166666666667,4803300,0.0,1.0
1999-04-22,34.25,35.13,33.63,34.63,451500,5.70833333333333,5.855,5.605,5.77166666666667,2709000,0.0,1.0
1999-04-23,36.5,37.75,34.19,34.63,1728300,6.08333333333333,6.29166666666667,5.69833333333333,5.77166666666667,10369800,0.0,1.0
1999-04-26,37.88,38.56,36.25,36.75,730650,6.31333333333333,6.42666666666667,6.04166666666667,6.125,4383900,0.0,1.0
1999-04-27,37.75,38.75,35.94,38.31,646800,6.29166666666667,6.45833333333333,5.99,6.385,3880800,0.0,1.0
1999-04-28,34.94,37.75,34.81,37.75,1082850,5.82333333333333,6.29166666666667,5.80166666666667,6.29166666666667,6497100,0.0,1.0
1999-04-29,34.13,34.88,33.06,34.81,587100,5.68833333333333,5.81333333333333,5.51,5.80166666666667,3522600,0.0,1.0
1999-04-30,35.25,36.13,33.25,34.63,815700,5.875,6.02166666666667,5.54166666666667,5.77166666666667,4894200,0.0,1.0
1999-05-03,37.25,37.31,33.81,35.13,753450,6.20833333333333,6.21833333333333,5.635,5.855,4520700,0.0,1.0
1999-05-04,37.69,38.25,37.0,37.25,1168200,6.28166666666667,6.375,6.16666666666667,6.20833333333333,7009200,0.0,1.0
1999-05-05,37.0,37.88,35.75,37.0,1277400,6.16666666666667,6.31333333333333,5.95833333333333,6.16666666666667,7664400,0.0,1.0
1999-05-06,36.63,37.0,36.0,36.63,397200,6.105,6.16666666666667,6.0,6.105,2383200,0.0,1.0
1999-05-07,35.63,37.0,35.5,36.5,900300,5.93833333333333,6.16666666666667,5.91666666666667,6.08333333333333,5401800,0.0,1.0
1999-05-10,33.5,36.25,33.25,36.0,1704150,5.58333333333333,6.04166666666667,5.54166666666667,6.0,10224900,0.0,1.0
1999-05-11,39.0,39.38,33.75,33.88,2658900,6.5,6.56333333333333,5.625,5.64666666666667,15953400,0.0,1.0
1999-05-12,41.0,42.25,36.88,39.0,1925700,6.83333333333333,7.04166666666667,6.14666666666667,6.5,11554200,0.0,1.0
1999-05-13,45.31,47.5,40.5,40.94,4654200,7.55166666666667,7.91666666666667,6.75,6.82333333333333,27925200,0.0,1.0
1999-05-14,43.81,45.13,41.5,43.88,1536150,7.30166666666667,7.52166666666667,6.91666666666667,7.31333333333333,9216900,0.0,1.0
1999-05-17,45.5,46.63,40.5,42.0,1419600,7.58333333333333,7.77166666666667,6.75,7.0,8517600,0.0,1.0
1999-05-18,44.0,46.13,41.88,44.94,1090650,7.33333333333333,7.68833333333333,6.98,7.49,6543900,0.0,1.0
1999-05-19,44.13,45.38,42.19,44.38,978900,7.355,7.56333333333333,7.03166666666667,7.39666666666667,5873400,0.0,1.0
1999-05-20,45.13,46.13,44.19,44.63,1419600,7.52166666666667,7.68833333333333,7.365,7.43833333333333,8517600,0.0,1.0
1999-05-21,44.88,46.5,44.63,46.38,815100,7.48,7.75,7.43833333333333,7.73,4890600,0.0,1.0
1999-05-24,41.56,45.25,41.38,45.0,1140750,6.92666666666667,7.54166666666667,6.89666666666667,7.5,6844500,0.0,1.0
1999-05-25,42.06,44.75,41.0,41.56,1191300,7.01,7.45833333333333,6.83333333333333,6.92666666666667,7147800,0.0,1.0
1999-05-26,43.94,44.38,41.44,42.88,1098300,7.32333333333333,7.39666666666667,6.90666666666667,7.14666666666667,6589800,0.0,1.0
1999-05-27,44.0,46.25,42.94,43.0,1504350,7.33333333333333,7.70833333333333,7.15666666666667,7.16666666666667,9026100,0.0,1.0
1999-05-28,44.25,45.13,43.5,44.19,369450,7.375,7.52166666666667,7.25,7.365,2216700,0.0,1.0
1999-06-01,44.19,45.25,43.38,44.5,897750,7.365,7.54166666666667,7.23,7.41666666666667,5386500,0.0,1.0
1999-06-02,45.0,45.38,43.63,44.69,748800,7.5,7.56333333333333,7.27166666666667,7.44833333333333,4492800,0.0,1.0
1999-06-03,44.0,45.06,42.69,44.81,714750,7.33333333333333,7.51,7.115,7.46833333333333,4288500,0.0,1.0
1999-06-04,49.0,49.5,45.94,45.94,3062700,8.16666666666667,8.25,7.65666666666667,7.65666666666667,18376200,0.0,1.0
1999-06-07,53.38,54.31,49.63,49.75,3295350,8.89666666666667,9.05166666666667,8.27166666666667,8.29166666666667,19772100,0.0,1.0
1999-06-08,51.38,53.88,50.63,53.5,1350300,8.56333333333333,8.98,8.43833333333333,8.91666666666667,8101800,0.0,1.0
1999-06-09,52.19,52.5,50.88,52.0,1108200,8.69833333333333,8.75,8.48,8.66666666666667,6649200,0.0,1.0
1999-06-10,53.0,54.56,51.06,51.81,1669650,8.83333333333333,9.09333333333333,8.51,8.635,10017900,0.0,1.0
1999-06-11,54.13,54.63,53.0,53.0,1034100,9.02166666666667,9.105,8.83333333333333,8.83333333333333,6204600,0.0,1.0
1999-06-14,51.44,55.0,50.56,55.0,919500,8.57333333333333,9.16666666666667,8.42666666666667,9.16666666666667,5517000,0.0,1.0
1999-06-15,49.06,52.0,48.0,51.75,1042950,8.17666666666667,8.66666666666667,8.0,8.625,6257700,0.0,1.0
1999-06-16,52.81,53.0,50.0,50.25,969750,8.80166666666667,8.83333333333333,8.33333333333333,8.375,5818500,0.0,1.0
1999-06-17,52.63,55.0,51.0,51.0,1043850,8.77166666666667,9.16666666666667,8.5,8.5,6263100,0.0,1.0
1999-06-18,52.0,53.63,51.75,53.44,541500,8.66666666666667,8.93833333333333,8.625,8.90666666666667,3249000,0.0,1.0
1999-06-21,53.5,54.13,51.69,51.75,618900,8.91666666666667,9.02166666666667,8.615,8.625,3713400,0.0,1.0
1999-06-22,54.88,56.56,53.06,53.38,1184250,9.14666666666667,9.42666666666667,8.84333333333333,8.89666666666667,7105500,0.0,1.0
1999-06-23,54.81,55.0,52.63,54.63,603900,9.135,9.16666666666667,8.77166666666667,9.105,3623400,0.0,1.0
1999-06-24,53.38,54.63,53.19,54.5,375600,8.89666666666667,9.105,8.865,9.08333333333333,2253600,0.0,1.0
1999-06-25,54.38,54.75,53.38,54.5,519900,9.06333333333333,9.125,8.89666666666667,9.08333333333333,3119400,0.0,1.0
1999-06-28,52.0,54.31,51.5,53.75,745500,8.66666666666667,9.05166666666667,8.58333333333333,8.95833333333333,4473000,0.0,1.0
1999-06-29,51.44,53.06,50.56,51.5,927150,8.57333333333333,8.84333333333333,8.42666666666667,8.58333333333333,5562900,0.0,1.0
1999-06-30,53.63,53.75,50.5,51.44,704850,8.93833333333333,8.95833333333333,8.41666666666667,8.57333333333333,4229100,0.0,1.0
1999-07-01,56.0,56.13,52.13,53.75,1442400,9.33333333333333,9.355,8.68833333333333,8.95833333333333,8654400,0.0,1.0
1999-07-02,59.0,60.0,56.0,56.0,1598100,9.83333333333333,10.0,9.33333333333333,9.33333333333333,9588600,0.0,1.0
1999-07-06,57.94,60.25,56.88,59.13,1124100,9.65666666666667,10.0416666666667,9.48,9.855,6744600,0.0,1.0
1999-07-07,54.56,57.5,54.5,57.19,1171650,9.09333333333333,9.58333333333333,9.08333333333333,9.53166666666667,7029900,0.0,1.0
1999-07-08,55.25,55.81,52.75,55.0,575400,9.20833333333333,9.30166666666667,8.79166666666667,9.16666666666667,3452400,0.0,1.0
1999-07-09,57.38,57.5,53.88,56.0,570300,9.56333333333333,9.58333333333333,8.98,9.33333333333333,3421800,0.0,1.0
1999-07-12,57.5,57.94,55.0,57.0,541350,9.58333333333333,9.65666666666667,9.16666666666667,9.5,3248100,0.0,1.0
1999-07-13,56.88,58.25,55.25,57.0,588450,9.48,9.70833333333333,9.20833333333333,9.5,3530700,0.0,1.0
1999-07-14,55.75,57.38,55.25,57.38,368700,9.29166666666667,9.56333333333333,9.20833333333333,9.56333333333333,2212200,0.0,1.0
1999-07-15,55.25,56.75,54.88,56.25,450150,9.20833333333333,9.45833333333333,9.14666666666667,9.375,2700900,0.0,1.0
1999-07-16,55.19,57.0,54.63,56.94,951900,9.19833333333333,9.5,9.105,9.49,5711400,0.0,1.0
1999-07-19,56.25,56.75,55.25,55.88,1242900,9.375,9.45833333333333,9.20833333333333,9.31333333333333,7457400,0.0,1.0
1999-07-20,60.13,60.75,56.31,56.88,3508350,10.0216666666667,10.125,9.385,9.48,21050099.9999999,0.0,1.0
1999-07-21,66.19,66.38,60.5,60.5,2477400,11.0316666666667,11.0633333333333,10.0833333333333,10.0833333333333,14864400,0.0,1.0
1999-07-22,64.81,67.31,61.25,64.13,2509800,10.8016666666667,11.2183333333333,10.2083333333333,10.6883333333333,15058800,0.0,1.0
1999-07-23,62.63,66.06,62.5,65.5,638250,10.4383333333333,11.01,10.4166666666667,10.9166666666667,3829500.00000001,0.0,1.0
1999-07-26,61.5,62.19,59.13,61.75,948900,10.25,10.365,9.855,10.2916666666667,5693400,0.0,1.0
1999-07-27,62.19,63.75,61.5,62.31,529050,10.365,10.625,10.25,10.385,3174300,0.0,1.0
1999-07-28,65.0,65.0,61.0,63.0,511500,10.8333333333333,10.8333333333333,10.1666666666667,10.5,3069000.00000001,0.0,1.0
1999-07-29,65.0,65.5,62.25,63.0,712500,10.8333333333333,10.9166666666667,10.375,10.5,4275000.00000001,0.0,1.0
1999-07-30,68.44,69.13,65.0,65.63,1217850,11.4066666666667,11.5216666666667,10.8333333333333,10.9383333333333,7307099.99999998,0.0,1.0
1999-08-02,69.88,70.5,67.0,69.38,1137600,11.6466666666667,11.75,11.1666666666667,11.5633333333333,6825599.99999998,0.0,1.0
1999-08-03,72.0,72.5,69.56,70.81,1640700,12.0,12.0833333333333,11.5933333333333,11.8016666666667,9844200,0.0,1.0
1999-08-04,64.88,73.31,64.25,72.56,1761150,10.8133333333333,12.2183333333333,10.7083333333333,12.0933333333333,10566900,0.0,1.0
1999-08-05,66.0,66.38,57.63,64.13,1956300,11.0,11.0633333333333,9.605,10.6883333333333,11737800,0.0,1.0
1999-08-06,63.13,68.88,62.38,64.5,793350,10.5216666666667,11.48,10.3966666666667,10.75,4760099.99999999,0.0,1.0
1999-08-09,62.0,65.94,61.38,64.88,315450,10.3333333333333,10.99,10.23,10.8133333333333,1892700.00000001,0.0,1.0
1999-08-10,63.75,64.63,59.63,61.25,630300,10.625,10.7716666666667,9.93833333333333,10.2083333333333,3781800,0.0,1.0
1999-08-11,67.25,67.5,63.13,64.06,691350,11.2083333333333,11.25,10.5216666666667,10.6766666666667,4148100.00000001,0.0,1.0
1999-08-12,65.13,68.25,65.0,67.0,588000,10.855,11.375,10.8333333333333,11.1666666666667,3528000,0.0,1.0
1999-08-13,69.5,69.88,66.5,66.56,429900,11.5833333333333,11.6466666666667,11.0833333333333,11.0933333333333,2579400.00000001,0.0,1.0
1999-08-16,70.0,72.0,68.5,71.63,782400,11.6666666666667,12.0,11.4166666666667,11.9383333333333,4694399.99999999,0.0,1.0
1999-08-17,69.63,71.0,68.56,70.0,362400,11.605,11.8333333333333,11.4266666666667,11.6666666666667,2174400,0.0,1.0
1999-08-18,68.06,69.0,67.5,69.0,374700,11.3433333333333,11.5,11.25,11.5,2248200.00000001,0.0,1.0
1999-08-19,66.38,68.5,66.0,67.0,411150,11.0633333333333,11.4166666666667,11.0,11.1666666666667,2466900.00000001,0.0,1.0
1999-08-20,69.94,70.13,68.13,68.5,584250,11.6566666666667,11.6883333333333,11.355,11.4166666666667,3505499.99999999,0.0,1.0
1999-08-23,69.94,71.06,69.38,70.44,544200,11.6566666666667,11.8433333333333,11.5633333333333,11.74,3265199.99999999,0.0,1.0
1999-08-24,73.69,73.94,69.0,70.03,1731900,12.2816666666667,12.3233333333333,11.5,11.6716666666667,10391400,0.0,1.0
1999-08-25,79.0,79.13,73.5,75.25,1460850,13.1666666666667,13.1883333333333,12.25,12.5416666666667,8765099.99999998,0.0,1.0
1999-08-26,76.75,80.0,76.5,79.75,720150,12.7916666666667,13.3333333333333,12.75,13.2916666666667,4320899.99999999,0.0,1.0
1999-08-27,75.75,78.25,75.25,76.5,555750,12.625,13.0416666666667,12.5416666666667,12.75,3334500,0.0,1.0
1999-08-30,75.5,77.38,72.88,77.38,498000,12.5833333333333,12.8966666666667,12.1466666666667,12.8966666666667,2988000.00000001,0.0,1.0
1999-08-31,77.13,77.5,73.63,75.0,634500,12.855,12.9166666666667,12.2716666666667,12.5,3807000,0.0,1.0
1999-09-01,80.0,80.88,77.25,77.75,657300,13.3333333333333,13.48,12.875,12.9583333333333,3943800.00000001,0.0,1.0
1999-09-02,80.0,81.63,78.5,79.81,960450,13.3333333333333,13.605,13.0833333333333,13.3016666666667,5762700.00000001,0.0,1.0
1999-09-03,85.56,86.13,81.56,81.69,1135350,14.26,14.355,13.5933333333333,13.615,6812100,0.0,1.0
1999-09-07,84.13,90.0,83.88,84.81,746100,14.0216666666667,15.0,13.98,14.135,4476599.99999999,0.0,1.0
1999-09-08,86.75,87.25,82.75,83.0,547800,14.4583333333333,14.5416666666667,13.7916666666667,13.8333333333333,3286800.00000001,0.0,1.0
1999-09-09,90.69,91.13,86.75,87.5,678900,15.115,15.1883333333333,14.4583333333333,14.5833333333333,4073400,0.0,1.0
1999-09-10,93.63,95.52,90.5,92.19,1251300,15.605,15.92,15.0833333333333,15.365,7507800,0.0,1.0
1999-09-13,91.13,96.5,90.5,91.75,953250,15.1883333333333,16.0833333333333,15.0833333333333,15.2916666666667,5719500.00000001,0.0,1.0
1999-09-14,92.25,92.38,87.75,90.03,1866000,15.375,15.3966666666667,14.625,15.005,11196000,0.0,1.0
1999-09-15,87.5,94.75,86.63,94.38,1146300,14.5833333333333,15.7916666666667,14.4383333333333,15.73,6877800.00000001,0.0,1.0
1999-09-16,86.0,88.5,83.5,88.25,811650,14.3333333333333,14.75,13.9166666666667,14.7083333333333,4869900.00000001,0.0,1.0
1999-09-17,88.0,91.0,87.25,88.0,1346850,14.6666666666667,15.1666666666667,14.5416666666667,14.6666666666667,8081099.99999998,0.0,1.0
1999-09-20,88.06,90.75,87.19,88.0,546450,14.6766666666667,15.125,14.5316666666667,14.6666666666667,3278699.99999999,0.0,1.0
1999-09-21,85.25,90.0,85.25,88.0,601500,14.2083333333333,15.0,14.2083333333333,14.6666666666667,3609000.00000001,0.0,1.0
1999-09-22,89.38,89.38,84.25,85.88,569700,14.8966666666667,14.8966666666667,14.0416666666667,14.3133333333333,3418199.99999999,0.0,1.0
1999-09-23,84.63,91.88,84.38,89.63,909900,14.105,15.3133333333333,14.0633333333333,14.9383333333333,5459400,0.0,1.0
1999-09-24,83.75,87.13,80.63,83.81,990750,13.9583333333333,14.5216666666667,13.4383333333333,13.9683333333333,5944500.00000001,0.0,1.0
1999-09-27,85.81,87.88,83.75,85.0,790050,14.3016666666667,14.6466666666667,13.9583333333333,14.1666666666667,4740299.99999999,0.0,1.0
1999-09-28,85.25,88.0,82.5,85.47,663900,14.2083333333333,14.6666666666667,13.75,14.245,3983400.00000001,0.0,1.0
1999-09-29,82.0,87.75,81.25,85.5,572100,13.6666666666667,14.625,13.5416666666667,14.25,3432599.99999999,0.0,1.0
1999-09-30,84.44,86.75,80.69,83.38,975750,14.0733333333333,14.4583333333333,13.4483333333333,13.8966666666667,5854500.00000001,0.0,1.0
1999-10-01,84.19,86.5,82.0,83.0,521550,14.0316666666667,14.4166666666667,13.6666666666667,13.8333333333333,3129299.99999999,0.0,1.0
1999-10-04,87.5,87.63,84.0,84.13,398250,14.5833333333333,14.605,14.0,14.0216666666667,2389500.00000001,0.0,1.0
1999-10-05,93.81,94.5,85.94,86.13,925050,15.635,15.75,14.3233333333333,14.355,5550300,0.0,1.0
1999-10-06,95.75,97.0,93.13,93.63,631350,15.9583333333333,16.1666666666667,15.5216666666667,15.605,3788100.00000001,0.0,1.0
1999-10-07,93.19,97.63,90.63,95.88,942600,15.5316666666667,16.2716666666667,15.105,15.98,5655599.99999999,0.0,1.0
1999-10-08,88.5,92.5,84.75,92.06,1746600,14.75,15.4166666666667,14.125,15.3433333333333,10479600,0.0,1.0
1999-10-11,92.13,92.75,88.0,88.5,482850,15.355,15.4583333333333,14.6666666666667,14.75,2897100,0.0,1.0
1999-10-12,87.63,92.0,86.25,91.5,560100,14.605,15.3333333333333,14.375,15.25,3360600,0.0,1.0
1999-10-13,87.88,90.0,86.19,86.38,601350,14.6466666666667,15.0,14.365,14.3966666666667,3608099.99999999,0.0,1.0
1999-10-14,86.25,88.63,85.13,88.0,696000,14.375,14.7716666666667,14.1883333333333,14.6666666666667,4176000,0.0,1.0
1999-10-15,83.0,86.25,81.56,85.0,924150,13.8333333333333,14.375,13.5933333333333,14.1666666666667,5544900.00000001,0.0,1.0
1999-10-18,88.69,89.25,81.0,82.0,1173600,14.7816666666667,14.875,13.5,13.6666666666667,7041599.99999998,0.0,1.0
1999-10-19,86.5,89.75,84.38,89.63,490050,14.4166666666667,14.9583333333333,14.0633333333333,14.9383333333333,2940299.99999999,0.0,1.0
1999-10-20,92.88,93.19,87.13,87.75,669300,15.48,15.5316666666667,14.5216666666667,14.625,4015800,0.0,1.0
1999-10-21,98.13,98.25,89.0,90.69,1185600,16.355,16.375,14.8333333333333,15.115,7113600,0.0,1.0
1999-10-22,103.5,105.0,99.25,100.5,1312950,17.25,17.5,16.5416666666667,16.75,7877700,0.0,1.0
1999-10-25,104.4,104.4,100.5,102.0,723300,17.4,17.4,16.75,17.0,4339800,0.0,1.0
1999-10-26,103.1,104.4,101.1,101.1,1063350,17.1833333333333,17.4,16.85,16.85,6380100.00000001,0.0,1.0
1999-10-27,102.0,103.6,98.88,103.6,934500,17.0,17.2666666666667,16.48,17.2666666666667,5607000,0.0,1.0
1999-10-28,104.6,105.0,101.1,102.1,1135800,17.4333333333333,17.5,16.85,17.0166666666667,6814800.00000001,0.0,1.0
1999-10-29,115.7,116.9,105.8,106.0,1313250,19.2833333333333,19.4833333333333,17.6333333333333,17.6666666666667,7879500.00000001,0.0,1.0
1999-11-01,115.7,118.8,115.1,115.8,799950,19.2833333333333,19.8,19.1833333333333,19.3,4799700.00000001,0.0,1.0
1999-11-02,116.9,117.3,113.6,115.0,923250,19.4833333333333,19.55,18.9333333333333,19.1666666666667,5539500.00000001,0.0,1.0
1999-11-03,120.6,122.8,116.9,117.5,1091550,20.1,20.4666666666667,19.4833333333333,19.5833333333333,6549300,0.0,1.0
1999-11-04,122.1,124.3,120.6,120.9,820050,20.35,20.7166666666667,20.1,20.15,4920300,0.0,1.0
1999-11-05,132.8,135.4,124.0,124.2,1112100,22.1333333333333,22.5666666666667,20.6666666666667,20.7,6672600.00000001,0.0,1.0
1999-11-08,128.5,136.9,126.1,132.3,981300,21.4166666666667,22.8166666666667,21.0166666666667,22.05,5887799.99999999,0.0,1.0
1999-11-09,131.4,134.5,129.5,131.0,1431600,21.9,22.4166666666667,21.5833333333333,21.8333333333333,8589600,0.0,1.0
1999-11-10,130.8,133.9,129.1,131.0,1168800,21.8,22.3166666666667,21.5166666666667,21.8333333333333,7012800,0.0,1.0
1999-11-11,138.0,139.0,131.5,132.5,1401450,23.0,23.1666666666667,21.9166666666667,22.0833333333333,8408700,0.0,1.0
1999-11-12,127.6,139.0,121.4,136.1,2527200,21.2666666666667,23.1666666666667,20.2333333333333,22.6833333333333,15163200,0.0,1.0
1999-11-15,122.2,127.3,121.9,127.3,679050,20.3666666666667,21.2166666666667,20.3166666666667,21.2166666666667,4074299.99999999,0.0,1.0
1999-11-16,125.8,127.0,118.0,125.0,898200,20.9666666666667,21.1666666666667,19.6666666666667,20.8333333333333,5389199.99999999,0.0,1.0
1999-11-17,123.4,128.1,121.9,122.5,766200,20.5666666666667,21.35,20.3166666666667,20.4166666666667,4597199.99999999,0.0,1.0
1999-11-18,125.0,125.7,123.3,125.1,307800,20.8333333333333,20.95,20.55,20.85,1846800,0.0,1.0
1999-11-19,129.0,130.0,123.3,128.0,693750,21.5,21.6666666666667,20.55,21.3333333333333,4162500,0.0,1.0
1999-11-22,130.8,135.8,127.3,127.3,660300,21.8,22.6333333333333,21.2166666666667,21.2166666666667,3961800,0.0,1.0
1999-11-23,125.0,131.3,123.0,130.8,642150,20.8333333333333,21.8833333333333,20.5,21.8,3852900.00000001,0.0,1.0
1999-11-24,133.3,135.4,121.8,125.1,757800,22.2166666666667,22.5666666666667,20.3,20.85,4546799.99999999,0.0,1.0
1999-11-26,145.0,145.0,131.8,135.8,870600,24.1666666666667,24.1666666666667,21.9666666666667,22.6333333333333,5223599.99999999,0.0,1.0
1999-11-29,143.8,146.9,139.7,144.3,747900,23.9666666666667,24.4833333333333,23.2833333333333,24.05,4487399.99999999,0.0,1.0
1999-11-30,141.6,144.0,137.9,143.6,939450,23.6,24.0,22.9833333333333,23.9333333333333,5636700,0.0,1.0
1999-12-01,147.6,149.8,140.6,143.0,1120200,24.6,24.9666666666667,23.4333333333333,23.8333333333333,6721200,0.0,1.0
1999-12-02,163.3,167.5,149.0,149.1,1773450,27.2166666666667,27.9166666666667,24.8333333333333,24.85,10640700,0.0,1.0
1999-12-03,168.1,170.6,160.0,165.8,1175250,28.0166666666667,28.4333333333333,26.6666666666667,27.6333333333333,7051499.99999999,0.0,1.0
1999-12-06,167.6,169.1,164.8,168.7,658650,27.9333333333333,28.1833333333333,27.4666666666667,28.1166666666667,3951900,0.0,1.0
1999-12-07,176.3,187.5,167.4,168.6,1378800,29.3833333333333,31.25,27.9,28.1,8272800.00000001,0.0,1.0
1999-12-08,192.5,193.5,179.4,179.5,1017900,32.0833333333333,32.25,29.9,29.9166666666667,6107400.00000001,0.0,1.0
1999-12-09,202.9,208.2,187.4,199.5,1715400,33.8166666666667,34.7,31.2333333333333,33.25,10292400,0.0,1.0
1999-12-10,200.2,204.9,200.2,204.5,877200,33.3666666666667,34.15,33.3666666666667,34.0833333333333,5263199.99999999,0.0,1.0
1999-12-13,209.1,223.5,199.4,200.5,1666350,34.85,37.25,33.2333333333333,33.4166666666667,9998100,0.0,1.0
1999-12-14,191.4,212.9,185.5,211.6,1167600,31.9,35.4833333333333,30.9166666666667,35.2666666666667,7005600,0.0,1.0
1999-12-15,198.9,199.7,177.0,184.0,1688850,33.15,33.2833333333333,29.5,30.6666666666667,10133100,0.0,1.0
1999-12-16,196.9,205.4,190.0,201.1,834000,32.8166666666667,34.2333333333333,31.6666666666667,33.5166666666667,5004000,0.0,1.0
1999-12-17,198.0,206.1,194.4,206.0,540150,33.0,34.35,32.4,34.3333333333333,3240900,0.0,1.0
1999-12-20,192.8,205.0,185.0,204.8,813900,32.1333333333333,34.1666666666667,30.8333333333333,34.1333333333333,4883400.00000001,0.0,1.0
1999-12-21,193.4,197.9,189.8,197.5,377250,32.2333333333333,32.9833333333333,31.6333333333333,32.9166666666667,2263500,0.0,1.0
1999-12-22,187.3,196.0,184.0,194.2,539700,31.2166666666667,32.6666666666667,30.6666666666667,32.3666666666667,3238200,0.0,1.0
1999-12-23,185.0,188.5,180.3,185.3,419850,30.8333333333333,31.4166666666667,30.05,30.8833333333333,2519100,0.0,1.0
1999-12-27,183.4,189.9,174.6,186.3,577650,30.5666666666667,31.65,29.1,31.05,3465900,0.0,1.0
1999-12-28,187.8,195.5,178.3,184.1,506400,31.3,32.5833333333333,29.7166666666667,30.6833333333333,3038400,0.0,1.0
1999-12-29,192.1,194.0,189.0,189.0,319650,32.0166666666667,32.3333333333333,31.5,31.5,1917900,0.0,1.0
1999-12-30,195.1,198.0,193.2,196.3,284550,32.5166666666667,33.0,32.2,32.7166666666667,1707300,0.0,1.0
1999-12-31,198.8,203.6,193.0,195.5,167100,33.1333333333333,33.9333333333333,32.1666666666667,32.5833333333333,1002600,0.0,1.0
2000-01-03,218.5,218.5,198.8,205.0,801300,36.4166666666667,36.4166666666667,33.1333333333333,34.1666666666667,4807800,0.0,1.0
2000-01-04,198.8,217.9,194.0,212.8,812100,33.1333333333333,36.3166666666667,32.3333333333333,35.4666666666667,4872600.00000001,0.0,1.0
2000-01-05,196.0,200.9,186.0,197.0,1186500,32.6666666666667,33.4833333333333,31.0,32.8333333333333,7118999.99999999,0.0,1.0
2000-01-06,183.2,195.5,174.5,191.5,842550,30.5333333333333,32.5833333333333,29.0833333333333,31.9166666666667,5055300.00000001,0.0,1.0
2000-01-07,191.9,197.0,176.0,182.8,946800,31.9833333333333,32.8333333333333,29.3333333333333,30.4666666666667,5680800.00000001,0.0,1.0
2000-01-10,211.8,213.0,201.0,201.0,826950,35.3,35.5,33.5,33.5,4961700,0.0,1.0
2000-01-11,202.5,218.5,201.0,204.0,677850,33.75,36.4166666666667,33.5,34.0,4067100,0.0,1.0
2000-01-12,190.5,206.9,189.5,206.1,606150,31.75,34.4833333333333,31.5833333333333,34.35,3636900,0.0,1.0
2000-01-13,197.9,198.0,190.6,195.6,536250,32.9833333333333,33.0,31.7666666666667,32.6,3217500,0.0,1.0
2000-01-14,236.0,239.0,209.6,211.1,1394550,39.3333333333333,39.8333333333333,34.9333333333333,35.1833333333333,8367300.00000001,0.0,1.0
2000-01-18,242.3,249.0,227.1,234.3,643500,40.3833333333333,41.5,37.85,39.05,3861000,0.0,1.0
2000-01-19,241.0,254.5,239.8,250.6,816900,40.1666666666667,42.4166666666667,39.9666666666667,41.7666666666667,4901400,0.0,1.0
2000-01-20,241.5,248.2,237.0,245.0,622350,40.25,41.3666666666667,39.5,40.8333333333333,3734100,0.0,1.0
2000-01-21,246.8,250.0,239.0,241.0,832950,41.1333333333333,41.6666666666667,39.8333333333333,40.1666666666667,4997700,0.0,1.0
2000-01-24,255.6,273.0,247.8,251.3,1207350,42.6,45.5,41.3,41.8833333333333,7244100,0.0,1.0
2000-01-25,279.4,283.8,249.0,252.0,995250,46.5666666666667,47.3,41.5,42.0,5971500,0.0,1.0
2000-01-26,262.0,284.0,258.1,278.0,604500,43.6666666666667,47.3333333333333,43.0166666666667,46.3333333333333,3627000,0.0,1.0
2000-01-27,250.5,267.5,241.0,267.0,619050,41.75,44.5833333333333,40.1666666666667,44.5,3714300,0.0,1.0
2000-01-28,230.0,271.0,228.5,243.5,1191150,38.3333333333333,45.1666666666667,38.0833333333333,40.5833333333333,7146900.00000001,0.0,1.0
2000-01-31,110.2,118.0,105.0,118.0,812100,36.7333333333333,39.3333333333333,35.0,39.3333333333333,2436300,0.0,2.0
2000-02-01,127.0,127.5,110.5,114.9,1635000,42.3333333333333,42.5,36.8333333333333,38.3,4905000,0.0,1.0
2000-02-02,131.8,135.0,126.9,130.9,1352700,43.9333333333333,45.0,42.3,43.6333333333333,4058100,0.0,1.0
2000-02-03,146.5,149.0,135.0,137.5,1925850,48.8333333333333,49.6666666666667,45.0,45.8333333333333,5777550,0.0,1.0
2000-02-04,139.3,155.1,137.5,153.1,2119200,46.4333333333333,51.7,45.8333333333333,51.0333333333333,6357600,0.0,1.0
2000-02-07,140.0,144.0,137.1,143.4,1040100,46.6666666666667,48.0,45.7,47.8,3120300,0.0,1.0
2000-02-08,140.1,146.5,139.5,141.3,2883450,46.7,48.8333333333333,46.5,47.1,8650350,0.0,1.0
2000-02-09,148.0,151.8,139.4,144.3,3380550,49.3333333333333,50.6,46.4666666666667,48.1,10141650,0.0,1.0
2000-02-10,180.2,185.0,154.3,156.0,3547800,60.0666666666667,61.6666666666667,51.4333333333333,52.0,10643400,0.0,1.0
2000-02-11,173.1,180.5,169.8,180.3,2680500,57.7,60.1666666666667,56.6,60.1,8041500,0.0,1.0
2000-02-14,171.9,176.8,160.0,175.5,1917150,57.3,58.9333333333333,53.3333333333333,58.5,5751450,0.0,1.0
2000-02-15,184.3,190.3,174.5,174.9,2881800,61.4333333333333,63.4333333333333,58.1666666666667,58.3,8645400.00000001,0.0,1.0
2000-02-16,187.1,198.0,182.0,189.4,1863750,62.3666666666667,66.0,60.6666666666667,63.1333333333333,5591250,0.0,1.0
2000-02-17,190.0,195.3,182.6,190.1,2495850,63.3333333333333,65.1,60.8666666666667,63.3666666666667,7487550,0.0,1.0
2000-02-18,198.2,200.0,194.0,197.9,1484700,66.0666666666667,66.6666666666667,64.6666666666667,65.9666666666667,4454100,0.0,1.0
2000-02-22,191.0,199.3,180.8,198.4,2435850,63.6666666666667,66.4333333333333,60.2666666666667,66.1333333333333,7307550,0.0,1.0
2000-02-23,196.0,199.9,184.9,192.0,989400,65.3333333333333,66.6333333333333,61.6333333333333,64.0,2968200,0.0,1.0
2000-02-24,191.0,200.0,188.0,200.0,891000,63.6666666666667,66.6666666666667,62.6666666666667,66.6666666666667,2673000,0.0,1.0
2000-02-25,205.6,208.5,190.9,191.9,2518200,68.5333333333333,69.5,63.6333333333333,63.9666666666667,7554600,0.0,1.0
2000-02-28,201.5,207.6,189.5,204.0,1787700,67.1666666666667,69.2,63.1666666666667,68.0,5363100,0.0,1.0
2000-02-29,203.9,205.0,199.0,202.8,1215300,67.9666666666667,68.3333333333333,66.3333333333333,67.6,3645900,0.0,1.0
2000-03-01,211.8,218.0,203.5,205.0,1393350,70.6,72.6666666666667,67.8333333333333,68.3333333333333,4180050,0.0,1.0
2000-03-02,220.5,226.4,212.8,218.0,1482150,73.5,75.4666666666667,70.9333333333333,72.6666666666667,4446450,0.0,1.0
2000-03-03,229.8,237.0,218.0,222.1,808950,76.6,79.0,72.6666666666667,74.0333333333333,2426850,0.0,1.0
2000-03-06,236.5,247.8,230.0,236.0,1204500,78.8333333333333,82.6,76.6666666666667,78.6666666666667,3613500,0.0,1.0
2000-03-07,253.1,259.0,242.0,242.0,1859400,84.3666666666667,86.3333333333333,80.6666666666667,80.6666666666667,5578200,0.0,1.0
2000-03-08,271.5,288.0,258.0,266.1,2484750,90.5,96.0,86.0,88.7,7454250,0.0,1.0
2000-03-09,270.4,276.6,268.9,276.0,1189350,90.1333333333333,92.2,89.6333333333333,92.0,3568050,0.0,1.0
2000-03-10,279.9,295.0,264.4,272.3,1055700,93.3,98.3333333333333,88.1333333333333,90.7666666666667,3167100,0.0,1.0
2000-03-13,268.2,278.2,265.0,277.0,1012950,89.4,92.7333333333333,88.3333333333333,92.3333333333333,3038850,0.0,1.0
2000-03-14,246.9,276.5,229.0,269.1,2356800,82.3,92.1666666666667,76.3333333333333,89.7,7070400,0.0,1.0
2000-03-15,208.7,242.1,204.0,241.5,3734550,69.5666666666667,80.7,68.0,80.5,11203650,0.0,1.0
2000-03-16,219.1,220.0,189.0,211.9,5288700,73.0333333333333,73.3333333333333,63.0,70.6333333333333,15866100,0.0,1.0
2000-03-17,235.5,242.0,223.0,231.1,2423100,78.5,80.6666666666667,74.3333333333333,77.0333333333333,7269300,0.0,1.0
2000-03-20,198.3,250.0,198.0,248.8,3692550,66.1,83.3333333333333,66.0,82.9333333333333,11077650,0.0,1.0
2000-03-21,223.5,226.0,190.0,202.0,3380400,74.5,75.3333333333333,63.3333333333333,67.3333333333333,10141200,0.0,1.0
2000-03-22,217.6,228.3,210.0,227.4,1552050,72.5333333333333,76.1,70.0,75.8,4656150,0.0,1.0
2000-03-23,219.0,228.0,213.8,218.4,790350,73.0,76.0,71.2666666666667,72.8,2371050,0.0,1.0
2000-03-24,218.5,231.0,211.12,214.0,1623300,72.8333333333333,77.0,70.3733333333333,71.3333333333333,4869900,0.0,1.0
2000-03-27,204.9,224.0,204.6,223.6,1385700,68.3,74.6666666666667,68.2,74.5333333333333,4157100,0.0,1.0
2000-03-28,198.3,218.0,196.6,209.1,1612500,66.1,72.6666666666667,65.5333333333333,69.7,4837500,0.0,1.0
2000-03-29,157.5,202.0,155.0,201.0,4140150,52.5,67.3333333333333,51.6666666666667,67.0,12420450,0.0,1.0
2000-03-30,169.5,178.0,155.5,158.3,5633400,56.5,59.3333333333333,51.8333333333333,52.7666666666667,16900200,0.0,1.0
2000-03-31,171.1,185.5,165.8,180.8,4341150,57.0333333333333,61.8333333333333,55.2666666666667,60.2666666666667,13023450,0.0,1.0
2000-04-03,134.9,170.0,131.0,170.0,4142700,44.9666666666667,56.6666666666667,43.6666666666667,56.6666666666667,12428100,0.0,1.0
2000-04-04,160.4,161.0,115.9,142.0,6591600,53.4666666666667,53.6666666666667,38.6333333333333,47.3333333333333,19774800,0.0,1.0
2000-04-05,158.5,171.4,146.0,149.9,4780650,52.8333333333333,57.1333333333333,48.6666666666667,49.9666666666667,14341950,0.0,1.0
2000-04-06,176.8,177.5,165.0,165.5,2031450,58.9333333333333,59.1666666666667,55.0,55.1666666666667,6094350,0.0,1.0
2000-04-07,196.5,196.8,182.0,185.1,2395800,65.5,65.6,60.6666666666667,61.7,7187400,0.0,1.0
2000-04-10,180.4,200.0,175.5,197.4,2326050,60.1333333333333,66.6666666666667,58.5,65.8,6978150,0.0,1.0
2000-04-11,169.5,179.0,165.0,170.3,3175350,56.5,59.6666666666667,55.0,56.7666666666667,9526050,0.0,1.0
2000-04-12,167.6,187.0,160.5,175.8,5550450,55.8666666666667,62.3333333333333,53.5,58.6,16651350,0.0,1.0
2000-04-13,167.0,181.0,161.0,172.1,3955350,55.6666666666667,60.3333333333333,53.6666666666667,57.3666666666667,11866050,0.0,1.0
2000-04-14,149.6,166.4,142.8,160.0,4189800,49.8666666666667,55.4666666666667,47.6,53.3333333333333,12569400,0.0,1.0
2000-04-17,152.0,152.1,128.6,132.5,4359450,50.6666666666667,50.7,42.8666666666667,44.1666666666667,13078350,0.0,1.0
2000-04-18,174.0,176.0,153.0,154.5,3449550,58.0,58.6666666666667,51.0,51.5,10348650,0.0,1.0
2000-04-19,161.0,183.0,160.0,175.0,2725200,53.6666666666667,61.0,53.3333333333333,58.3333333333333,8175600,0.0,1.0
2000-04-20,161.7,166.8,158.0,166.6,1431300,53.9,55.6,52.6666666666667,55.5333333333333,4293900,0.0,1.0
2000-04-24,143.9,159.1,134.8,151.0,1807650,47.9666666666667,53.0333333333333,44.9333333333333,50.3333333333333,5422950,0.0,1.0
2000-04-25,171.0,172.5,150.0,150.0,3156750,57.0,57.5,50.0,50.0,9470250,0.0,1.0
2000-04-26,171.0,185.0,167.0,178.0,3097350,57.0,61.6666666666667,55.6666666666667,59.3333333333333,9292050,0.0,1.0
2000-04-27,179.0,182.0,154.5,154.8,2861400,59.6666666666667,60.6666666666667,51.5,51.6,8584199.99999999,0.0,1.0
2000-04-28,173.0,184.5,172.8,182.7,1294650,57.6666666666667,61.5,57.6,60.9,3883950,0.0,1.0
2000-05-01,181.3,183.4,173.6,179.3,1801650,60.4333333333333,61.1333333333333,57.8666666666667,59.7666666666667,5404950,0.0,1.0
2000-05-02,182.6,189.4,175.8,177.0,2124600,60.8666666666667,63.1333333333333,58.6,59.0,6373800,0.0,1.0
2000-05-03,175.4,181.8,164.1,179.0,3881700,58.4666666666667,60.6,54.7,59.6666666666667,11645100,0.0,1.0
2000-05-04,188.6,191.6,174.9,175.9,2585400,62.8666666666667,63.8666666666667,58.3,58.6333333333333,7756200,0.0,1.0
2000-05-05,186.9,190.0,182.0,184.4,1554300,62.3,63.3333333333333,60.6666666666667,61.4666666666667,4662900,0.0,1.0
2000-05-08,175.6,185.0,175.5,179.5,788100,58.5333333333333,61.6666666666667,58.5,59.8333333333333,2364300,0.0,1.0
2000-05-09,160.2,176.8,159.0,176.8,2234700,53.4,58.9333333333333,53.0,58.9333333333333,6704100,0.0,1.0
2000-05-10,153.8,162.0,145.3,156.1,2706000,51.2666666666667,54.0,48.4333333333333,52.0333333333333,8118000,0.0,1.0
2000-05-11,165.1,170.4,157.0,158.0,2046900,55.0333333333333,56.8,52.3333333333333,52.6666666666667,6140700,0.0,1.0
2000-05-12,163.5,171.8,163.4,170.0,1398300,54.5,57.2666666666667,54.4666666666667,56.6666666666667,4194900,0.0,1.0
2000-05-15,173.1,174.5,157.4,161.5,1401150,57.7,58.1666666666667,52.4666666666667,53.8333333333333,4203450,0.0,1.0
2000-05-16,177.9,184.9,174.0,174.5,1777500,59.3,61.6333333333333,58.0,58.1666666666667,5332500,0.0,1.0
2000-05-17,182.8,185.0,172.0,172.6,1201500,60.9333333333333,61.6666666666667,57.3333333333333,57.5333333333333,3604500,0.0,1.0
2000-05-18,173.1,187.5,173.0,182.5,1647300,57.7,62.5,57.6666666666667,60.8333333333333,4941900,0.0,1.0
2000-05-19,161.4,172.5,161.0,171.3,2098650,53.8,57.5,53.6666666666667,57.1,6295950,0.0,1.0
2000-05-22,162.9,165.5,145.1,160.5,3300150,54.3,55.1666666666667,48.3666666666667,53.5,9900450,0.0,1.0
2000-05-23,154.5,167.9,154.0,161.5,1739700,51.5,55.9666666666667,51.3333333333333,53.8333333333333,5219100,0.0,1.0
2000-05-24,153.6,158.0,146.0,150.8,3853200,51.2,52.6666666666667,48.6666666666667,50.2666666666667,11559600,0.0,1.0
2000-05-25,160.3,167.5,155.7,156.0,3831000,53.4333333333333,55.8333333333333,51.9,52.0,11493000,0.0,1.0
2000-05-26,162.5,165.0,155.3,159.5,1147950,54.1666666666667,55.0,51.7666666666667,53.1666666666667,3443850,0.0,1.0
2000-05-30,188.8,188.9,165.8,166.0,2883900,62.9333333333333,62.9666666666667,55.2666666666667,55.3333333333333,8651700.00000001,0.0,1.0
2000-05-31,185.5,195.0,181.0,184.0,3742950,61.8333333333333,65.0,60.3333333333333,61.3333333333333,11228850,0.0,1.0
2000-06-01,196.8,200.6,190.7,191.0,2021700,65.6,66.8666666666667,63.5666666666667,63.6666666666667,6065100,0.0,1.0
2000-06-02,231.6,236.0,207.8,208.3,4673250,77.2,78.6666666666667,69.2666666666667,69.4333333333333,14019750,0.0,1.0
2000-06-05,216.0,229.5,213.5,223.8,3136050,72.0,76.5,71.1666666666667,74.6,9408150,0.0,1.0
2000-06-06,205.9,221.3,201.3,221.0,2470650,68.6333333333333,73.7666666666667,67.1,73.6666666666667,7411950,0.0,1.0
2000-06-07,221.0,225.5,200.7,201.0,3251850,73.6666666666667,75.1666666666667,66.9,67.0,9755550,0.0,1.0
2000-06-08,226.3,229.0,217.0,225.5,2817900,75.4333333333333,76.3333333333333,72.3333333333333,75.1666666666667,8453700.00000001,0.0,1.0
2000-06-09,225.5,235.8,222.0,231.6,1431900,75.1666666666667,78.6,74.0,77.2,4295700,0.0,1.0
2000-06-12,210.2,226.3,209.4,224.1,1499700,70.0666666666667,75.4333333333333,69.8,74.7,4499100,0.0,1.0
2000-06-13,228.6,229.8,207.4,209.8,2461350,76.2,76.6,69.1333333333333,69.9333333333333,7384050,0.0,1.0
2000-06-14,217.4,230.8,214.4,227.3,1985850,72.4666666666667,76.9333333333333,71.4666666666667,75.7666666666667,5957550,0.0,1.0
2000-06-15,211.0,219.0,205.8,216.9,2006550,70.3333333333333,73.0,68.6,72.3,6019650,0.0,1.0
2000-06-16,213.8,219.3,211.8,219.3,949650,71.2666666666667,73.1,70.6,73.1,2848950,0.0,1.0
2000-06-19,226.9,229.5,205.2,212.9,2019150,75.6333333333333,76.5,68.4,70.9666666666667,6057450,0.0,1.0
2000-06-20,220.8,235.3,216.4,226.8,2189550,73.6,78.4333333333333,72.1333333333333,75.6,6568650,0.0,1.0
2000-06-21,228.0,230.0,215.8,217.3,1705950,76.0,76.6666666666667,71.9333333333333,72.4333333333333,5117850,0.0,1.0
2000-06-22,216.9,245.5,216.0,231.3,4317900,72.3,81.8333333333333,72.0,77.1,12953700,0.0,1.0
2000-06-23,213.6,222.9,210.0,219.5,3394050,71.2,74.3,70.0,73.1666666666667,10182150,0.0,1.0
2000-06-26,218.7,219.5,208.0,213.6,2530500,72.9,73.1666666666667,69.3333333333333,71.2,7591500,0.0,1.0
2000-06-27,219.7,226.5,216.9,220.8,1647600,73.2333333333333,75.5,72.3,73.6,4942800,0.0,1.0
2000-06-28,215.8,228.8,213.0,220.0,1625550,71.9333333333333,76.2666666666667,71.0,73.3333333333333,4876650,0.0,1.0
2000-06-29,210.1,217.8,205.3,211.4,2093700,70.0333333333333,72.6,68.4333333333333,70.4666666666667,6281100,0.0,1.0
2000-06-30,211.8,227.0,209.5,217.8,3309300,70.6,75.6666666666667,69.8333333333333,72.6,9927900,0.0,1.0
2000-07-03,220.6,220.8,212.0,212.1,1201050,73.5333333333333,73.6,70.6666666666667,70.7,3603150,0.0,1.0
2000-07-05,210.6,219.4,210.0,218.0,1731300,70.2,73.1333333333333,70.0,72.6666666666667,5193900,0.0,1.0
2000-07-06,216.0,217.0,205.3,213.2,1614300,72.0,72.3333333333333,68.4333333333333,71.0666666666667,4842900,0.0,1.0
2000-07-07,225.0,226.3,212.1,216.9,2158800,75.0,75.4333333333333,70.7,72.3,6476400,0.0,1.0
2000-07-10,220.6,226.8,219.3,225.1,1518450,73.5333333333333,75.6,73.1,75.0333333333333,4555350,0.0,1.0
2000-07-11,214.4,225.5,212.3,220.5,1341750,71.4666666666667,75.1666666666667,70.7666666666667,73.5,4025250,0.0,1.0
2000-07-12,231.7,234.6,217.4,218.9,2673450,77.2333333333333,78.2,72.4666666666667,72.9666666666667,8020350,0.0,1.0
2000-07-13,234.9,239.9,227.3,235.9,2713350,78.3,79.9666666666667,75.7666666666667,78.6333333333333,8140050,0.0,1.0
2000-07-14,234.3,239.6,229.8,238.6,1331400,78.1,79.8666666666667,76.6,79.5333333333333,3994200,0.0,1.0
2000-07-17,260.8,264.2,233.1,233.8,5147700,86.9333333333333,88.0666666666667,77.7,77.9333333333333,15443100,0.0,1.0
2000-07-18,250.6,264.0,244.0,255.4,4991850,83.5333333333333,88.0,81.3333333333333,85.1333333333333,14975550,0.0,1.0
2000-07-19,224.9,250.0,216.6,247.6,6843000,74.9666666666667,83.3333333333333,72.2,82.5333333333333,20529000,0.0,1.0
2000-07-20,243.3,250.5,235.6,238.4,5225400,81.1,83.5,78.5333333333333,79.4666666666667,15676200,0.0,1.0
2000-07-21,251.0,252.9,236.8,243.0,2690850,83.6666666666667,84.3,78.9333333333333,81.0,8072550,0.0,1.0
2000-07-24,240.0,258.6,237.5,250.1,2774700,80.0,86.2,79.1666666666667,83.3666666666667,8324100,0.0,1.0
2000-07-25,234.8,241.0,227.0,240.9,2351250,78.2666666666667,80.3333333333333,75.6666666666667,80.3,7053750,0.0,1.0
2000-07-26,121.8,122.2,111.0,118.7,1889850,81.2,81.4666666666667,74.0,79.1333333333333,2834775,0.0,2.0
2000-07-27,119.7,122.4,117.0,120.8,2466100,79.8,81.6,78.0,80.5333333333333,3699150,0.0,1.0
2000-07-28,107.4,118.1,104.9,117.0,3710800,71.6,78.7333333333333,69.9333333333333,78.0,5566200,0.0,1.0
2000-07-31,116.0,118.0,108.4,112.1,4479900,77.3333333333333,78.6666666666667,72.2666666666667,74.7333333333333,6719850,0.0,1.0
2000-08-01,109.8,115.9,108.8,115.4,2450800,73.2,77.2666666666667,72.5333333333333,76.9333333333333,3676200,0.0,1.0
2000-08-02,113.2,117.0,105.9,107.9,4566000,75.4666666666667,78.0,70.6,71.9333333333333,6849000,0.0,1.0
2000-08-03,112.6,114.0,106.5,107.9,3878200,75.0666666666667,76.0,71.0,71.9333333333333,5817300,0.0,1.0
2000-08-04,119.5,120.0,114.0,116.1,2839900,79.6666666666667,80.0,76.0,77.4,4259850,0.0,1.0
2000-08-07,125.9,127.4,118.7,119.9,3206100,83.9333333333333,84.9333333333333,79.1333333333333,79.9333333333333,4809150,0.0,1.0
2000-08-08,129.8,132.8,124.0,124.5,3704100,86.5333333333333,88.5333333333333,82.6666666666667,83.0,5556150,0.0,1.0
2000-08-09,128.8,136.4,127.1,132.5,3785500,85.8666666666667,90.9333333333333,84.7333333333333,88.3333333333333,5678250,0.0,1.0
2000-08-10,124.9,129.5,121.9,128.1,1824400,83.2666666666667,86.3333333333333,81.2666666666667,85.4,2736600,0.0,1.0
2000-08-11,119.8,123.0,118.3,122.0,2776900,79.8666666666667,82.0,78.8666666666667,81.3333333333333,4165350,0.0,1.0
2000-08-14,123.9,125.3,119.0,120.8,2842800,82.6,83.5333333333333,79.3333333333333,80.5333333333333,4264200,0.0,1.0
2000-08-15,123.3,124.8,121.8,124.0,1915500,82.2,83.2,81.2,82.6666666666667,2873250,0.0,1.0
2000-08-16,127.6,129.9,122.8,123.6,3387000,85.0666666666667,86.6,81.8666666666667,82.4,5080500,0.0,1.0
2000-08-17,128.3,128.3,121.6,122.1,3654400,85.5333333333333,85.5333333333333,81.0666666666667,81.4,5481600,0.0,1.0
2000-08-18,127.9,130.0,126.4,129.9,2725900,85.2666666666667,86.6666666666667,84.2666666666667,86.6,4088850,0.0,1.0
2000-08-21,129.9,131.4,128.8,130.5,2204500,86.6,87.6,85.8666666666667,87.0,3306750,0.0,1.0
2000-08-22,129.9,134.3,129.1,131.6,2481300,86.6,89.5333333333333,86.0666666666667,87.7333333333333,3721950,0.0,1.0
2000-08-23,131.6,132.0,128.0,128.1,1798500,87.7333333333333,88.0,85.3333333333333,85.4,2697750,0.0,1.0
2000-08-24,133.8,135.0,128.5,132.3,1685800,89.2,90.0,85.6666666666667,88.2,2528700,0.0,1.0
2000-08-25,132.4,133.9,131.3,133.8,1143300,88.2666666666667,89.2666666666667,87.5333333333333,89.2,1714950,0.0,1.0
2000-08-28,137.1,137.4,132.1,132.2,2532300,91.4,91.6,88.0666666666667,88.1333333333333,3798450,0.0,1.0
2000-08-29,145.1,145.2,135.9,136.3,3299500,96.7333333333333,96.8,90.6,90.8666666666667,4949250,0.0,1.0
2000-08-30,142.6,144.5,140.3,143.9,2452800,95.0666666666667,96.3333333333333,93.5333333333333,95.9333333333333,3679200,0.0,1.0
2000-08-31,145.8,149.6,143.3,144.4,3350800,97.2,99.7333333333333,95.5333333333333,96.2666666666667,5026200,0.0,1.0
2000-09-01,149.4,149.8,145.9,149.8,1199400,99.6,99.8666666666667,97.2666666666667,99.8666666666667,1799100,0.0,1.0
2000-09-05,154.5,158.5,149.9,150.3,3032100,103.0,105.666666666667,99.9333333333333,100.2,4548150,0.0,1.0
2000-09-06,146.0,155.0,140.8,154.6,3087600,97.3333333333333,103.333333333333,93.8666666666667,103.066666666667,4631400,0.0,1.0
2000-09-07,153.2,153.5,142.0,145.3,3937600,102.133333333333,102.333333333333,94.6666666666667,96.8666666666667,5906400.00000002,0.0,1.0
2000-09-08,146.3,154.5,146.0,152.8,1855500,97.5333333333333,103.0,97.3333333333333,101.866666666667,2783250,0.0,1.0
2000-09-11,138.1,149.5,135.5,145.8,3903700,92.0666666666667,99.6666666666667,90.3333333333333,97.2,5855550,0.0,1.0
2000-09-12,140.8,147.5,139.0,141.1,4848400,93.8666666666667,98.3333333333333,92.6666666666667,94.0666666666667,7272600,0.0,1.0
2000-09-13,151.9,152.6,136.1,136.8,4125100,101.266666666667,101.733333333333,90.7333333333333,91.2,6187649.99999998,0.0,1.0
2000-09-14,153.9,160.0,151.3,153.8,3148300,102.6,106.666666666667,100.866666666667,102.533333333333,4722450,0.0,1.0
2000-09-15,151.3,156.1,149.4,156.1,2438800,100.866666666667,104.066666666667,99.6,104.066666666667,3658199.99999999,0.0,1.0
2000-09-18,150.3,155.4,148.3,151.0,2307400,100.2,103.6,98.8666666666667,100.666666666667,3461100,0.0,1.0
2000-09-19,156.3,157.0,147.7,151.1,2602800,104.2,104.666666666667,98.4666666666667,100.733333333333,3904200,0.0,1.0
2000-09-20,160.3,163.4,152.3,158.3,3870400,106.866666666667,108.933333333333,101.533333333333,105.533333333333,5805599.99999998,0.0,1.0
2000-09-21,151.1,160.4,150.7,160.3,3537000,100.733333333333,106.933333333333,100.466666666667,106.866666666667,5305500.00000002,0.0,1.0
2000-09-22,152.4,152.8,143.0,144.1,6351100,101.6,101.866666666667,95.3333333333333,96.0666666666667,9526650,0.0,1.0
2000-09-25,152.6,157.8,151.4,157.8,4126000,101.733333333333,105.2,100.933333333333,105.2,6189000.00000002,0.0,1.0
2000-09-26,149.3,152.9,146.5,152.4,3617100,99.5333333333333,101.933333333333,97.6666666666667,101.6,5425650,0.0,1.0
2000-09-27,143.8,151.8,141.3,151.7,3150700,95.8666666666667,101.2,94.2,101.133333333333,4726050,0.0,1.0
2000-09-28,153.3,154.1,141.1,141.4,4055700,102.2,102.733333333333,94.0666666666667,94.2666666666667,6083550,0.0,1.0
2000-09-29,157.5,162.6,148.6,151.8,3856300,105.0,108.4,99.0666666666667,101.2,5784450,0.0,1.0
2000-10-02,168.5,170.7,156.5,161.4,7191300,112.333333333333,113.8,104.333333333333,107.6,10786950,0.0,1.0
2000-10-03,155.9,171.0,152.0,169.3,5348800,103.933333333333,114.0,101.333333333333,112.866666666667,8023200.00000003,0.0,1.0
2000-10-04,154.2,155.4,143.8,152.6,5872500,102.8,103.6,95.8666666666667,101.733333333333,8808750,0.0,1.0
2000-10-05,159.4,163.1,153.8,154.8,3276000,106.266666666667,108.733333333333,102.533333333333,103.2,4913999.99999999,0.0,1.0
2000-10-06,157.8,159.8,150.8,159.8,2565100,105.2,106.533333333333,100.533333333333,106.533333333333,3847650,0.0,1.0
2000-10-09,160.8,164.8,150.3,155.5,2675800,107.2,109.866666666667,100.2,103.666666666667,4013700,0.0,1.0
2000-10-10,154.3,162.4,151.5,158.6,2454900,102.866666666667,108.266666666667,101.0,105.733333333333,3682349.99999999,0.0,1.0
2000-10-11,147.8,151.4,140.4,149.0,5747400,98.5333333333333,100.933333333333,93.6,99.3333333333333,8621100,0.0,1.0
2000-10-12,131.1,150.1,129.0,150.0,7892800,87.4,100.066666666667,86.0,100.0,11839200,0.0,1.0
2000-10-13,140.0,142.4,120.0,125.5,7029000,93.3333333333333,94.9333333333333,80.0,83.6666666666667,10543500,0.0,1.0
2000-10-16,144.1,152.4,140.9,143.1,4498200,96.0666666666667,101.6,93.9333333333333,95.4,6747300,0.0,1.0
2000-10-17,146.9,156.8,142.1,148.9,4298700,97.9333333333333,104.533333333333,94.7333333333333,99.2666666666667,6448050,0.0,1.0
2000-10-18,164.9,169.0,140.0,142.8,11922900,109.933333333333,112.666666666667,93.3333333333333,95.2,17884350.0000001,0.0,1.0
2000-10-19,169.8,174.5,168.4,169.8,6506100,113.2,116.333333333333,112.266666666667,113.2,9759150,0.0,1.0
2000-10-20,170.0,171.8,164.3,168.5,3924900,113.333333333333,114.533333333333,109.533333333333,112.333333333333,5887350.00000002,0.0,1.0
2000-10-23,169.4,171.5,162.5,167.5,2944800,112.933333333333,114.333333333333,108.333333333333,111.666666666667,4417200.00000001,0.0,1.0
2000-10-24,169.4,172.9,166.1,169.4,3117300,112.933333333333,115.266666666667,110.733333333333,112.933333333333,4675950.00000001,0.0,1.0
2000-10-25,160.7,177.9,157.9,167.3,6668200,107.133333333333,118.6,105.266666666667,111.533333333333,10002300,0.0,1.0
2000-10-26,146.9,162.0,137.9,161.9,6793300,97.9333333333333,108.0,91.9333333333333,107.933333333333,10189950,0.0,1.0
2000-10-27,156.9,160.0,149.8,152.0,3004500,104.6,106.666666666667,99.8666666666667,101.333333333333,4506750,0.0,1.0
2000-10-30,144.5,158.9,144.0,155.9,3307600,96.3333333333333,105.933333333333,96.0,103.933333333333,4961400,0.0,1.0
2000-10-31,158.4,160.0,143.0,144.8,4174600,105.6,106.666666666667,95.3333333333333,96.5333333333333,6261900,0.0,1.0
2000-11-01,152.8,161.0,149.6,154.6,3485100,101.866666666667,107.333333333333,99.7333333333333,103.066666666667,5227649.99999998,0.0,1.0
2000-11-02,154.3,159.3,153.6,153.8,2247300,102.866666666667,106.2,102.4,102.533333333333,3370949.99999999,0.0,1.0
2000-11-03,154.7,158.5,148.8,157.8,3275800,103.133333333333,105.666666666667,99.2,105.2,4913700.00000001,0.0,1.0
2000-11-06,164.5,165.0,154.1,155.3,3595200,109.666666666667,110.0,102.733333333333,103.533333333333,5392799.99999998,0.0,1.0
2000-11-07,168.8,172.4,163.3,163.4,4751200,112.533333333333,114.933333333333,108.866666666667,108.933333333333,7126800.00000002,0.0,1.0
2000-11-08,159.8,172.9,159.5,170.7,2549400,106.533333333333,115.266666666667,106.333333333333,113.8,3824100.00000001,0.0,1.0
2000-11-09,155.5,157.0,145.5,153.3,5071500,103.666666666667,104.666666666667,97.0,102.2,7607249.99999997,0.0,1.0
2000-11-10,140.3,156.8,139.0,150.1,2866200,93.5333333333333,104.533333333333,92.6666666666667,100.066666666667,4299300,0.0,1.0
2000-11-13,136.8,139.5,122.5,133.1,10054000,91.2,93.0,81.6666666666667,88.7333333333333,15081000,0.0,1.0
2000-11-14,137.7,148.0,136.1,142.9,5379000,91.8,98.6666666666667,90.7333333333333,95.2666666666667,8068500,0.0,1.0
2000-11-15,140.8,144.3,130.5,138.5,4787100,93.8666666666667,96.2,87.0,92.3333333333333,7180650,0.0,1.0
2000-11-16,132.4,141.0,132.3,137.8,3362800,88.2666666666667,94.0,88.2,91.8666666666667,5044200,0.0,1.0
2000-11-17,136.0,137.4,126.6,134.4,3909900,90.6666666666667,91.6,84.4,89.6,5864850,0.0,1.0
2000-11-20,112.5,131.3,112.3,129.5,6062400,75.0,87.5333333333333,74.8666666666667,86.3333333333333,9093600,0.0,1.0
2000-11-21,123.3,125.7,115.2,115.3,6254100,82.2,83.8,76.8,76.8666666666667,9381150,0.0,1.0
2000-11-22,104.4,122.8,103.8,119.9,7725900,69.6,81.8666666666667,69.2,79.9333333333333,11588850,0.0,1.0
2000-11-24,116.6,116.6,110.8,112.9,2950000,77.7333333333333,77.7333333333333,73.8666666666667,75.2666666666667,4425000,0.0,1.0
2000-11-27,123.8,129.8,120.0,123.0,5684700,82.5333333333333,86.5333333333333,80.0,82.0,8527050,0.0,1.0
2000-11-28,110.0,126.9,109.5,122.9,6759100,73.3333333333333,84.6,73.0,81.9333333333333,10138650,0.0,1.0
2000-11-29,103.0,115.1,91.0,115.0,11994400,68.6666666666667,76.7333333333333,60.6666666666667,76.6666666666667,17991600,0.0,1.0
2000-11-30,102.6,103.8,95.5,95.5,12400000,68.4,69.2,63.6666666666667,63.6666666666667,18600000,0.0,1.0
2000-12-01,104.8,113.3,100.5,105.4,9356800,69.8666666666667,75.5333333333333,67.0,70.2666666666667,14035200,0.0,1.0
2000-12-04,109.7,112.4,99.38,106.3,6428500,73.1333333333333,74.9333333333333,66.2533333333333,70.8666666666667,9642750.00000001,0.0,1.0
2000-12-05,132.9,134.3,114.1,114.5,10000200,88.6,89.5333333333333,76.0666666666667,76.3333333333333,15000300,0.0,1.0
2000-12-06,139.3,146.5,131.0,133.0,10110600,92.8666666666667,97.6666666666667,87.3333333333333,88.6666666666667,15165900,0.0,1.0
2000-12-07,137.9,144.5,130.5,132.9,5338000,91.9333333333333,96.3333333333333,87.0,88.6,8007000,0.0,1.0
2000-12-08,158.9,159.0,147.5,150.0,8169000,105.933333333333,106.0,98.3333333333333,100.0,12253500,0.0,1.0
2000-12-11,154.6,169.3,152.3,161.4,8353200,103.066666666667,112.866666666667,101.533333333333,107.6,12529800,0.0,1.0
2000-12-12,144.0,152.5,140.8,152.4,7357200,96.0,101.666666666667,93.8666666666667,101.6,11035800,0.0,1.0
2000-12-13,144.0,152.0,140.5,150.9,6667900,96.0,101.333333333333,93.6666666666667,100.6,10001850,0.0,1.0
2000-12-14,136.6,143.1,127.0,143.0,9010000,91.0666666666667,95.4,84.6666666666667,95.3333333333333,13515000,0.0,1.0
2000-12-15,139.6,156.3,129.5,133.3,20950000,93.0666666666667,104.2,86.3333333333333,88.8666666666667,31425000,0.0,1.0
2000-12-18,147.8,150.3,139.5,144.3,6420900,98.5333333333333,100.2,93.0,96.2,9631350,0.0,1.0
2000-12-19,129.3,150.1,129.1,144.8,7573000,86.2,100.066666666667,86.0666666666667,96.5333333333333,11359500,0.0,1.0
2000-12-20,122.4,129.1,116.0,122.8,9787300,81.6,86.0666666666667,77.3333333333333,81.8666666666667,14680950,0.0,1.0
2000-12-21,117.3,127.4,112.5,120.0,8596200,78.2,84.9333333333333,75.0,80.0,12894300,0.0,1.0
2000-12-22,142.9,144.3,120.9,122.5,7571200,95.2666666666667,96.2,80.6,81.6666666666667,11356800,0.0,1.0
2000-12-26,140.69,141.44,133.88,138.63,4266600,93.7933333333333,94.2933333333333,89.2533333333333,92.42,6399900,0.0,1.0
2000-12-27,135.1,138.5,133.1,133.8,5778400,90.0666666666667,92.3333333333333,88.7333333333333,89.2,8667600,0.0,1.0
2000-12-28,140.1,142.4,133.3,134.5,5173300,93.4,94.9333333333333,88.8666666666667,89.6666666666667,7759950,0.0,1.0
2000-12-29,133.6,144.5,130.0,141.3,5032800,89.0666666666667,96.3333333333333,86.6666666666667,94.2,7549200,0.0,1.0
2001-01-02,110.5,132.8,104.8,132.8,17656300,73.6666666666667,88.5333333333333,69.8666666666667,88.5333333333333,26484450,0.0,1.0
2001-01-03,143.6,143.8,106.0,106.9,17694900,95.7333333333333,95.8666666666667,70.6666666666667,71.2666666666667,26542350,0.0,1.0
2001-01-04,136.6,146.3,133.0,138.4,10921600,91.0666666666667,97.5333333333333,88.6666666666667,92.2666666666667,16382400,0.0,1.0
2001-01-05,116.4,135.7,114.5,134.6,12583900,77.6,90.4666666666667,76.3333333333333,89.7333333333333,18875850,0.0,1.0
2001-01-08,110.8,116.4,100.0,114.5,14743000,73.8666666666667,77.6,66.6666666666667,76.3333333333333,22114500,0.0,1.0
2001-01-09,114.5,119.5,110.3,112.6,9204700,76.3333333333333,79.6666666666667,73.5333333333333,75.0666666666667,13807050,0.0,1.0
2001-01-10,122.7,124.4,111.3,112.0,12237900,81.8,82.9333333333333,74.2,74.6666666666667,18356850,0.0,1.0
2001-01-11,124.4,128.0,119.0,119.3,8751900,82.9333333333333,85.3333333333333,79.3333333333333,79.5333333333333,13127850,0.0,1.0
2001-01-12,124.0,130.9,120.1,123.1,7404900,82.6666666666667,87.2666666666667,80.0666666666667,82.0666666666667,11107350,0.0,1.0
2001-01-16,120.6,127.5,117.3,126.9,7974400,80.4,85.0,78.2,84.6,11961600,0.0,1.0
2001-01-17,126.6,133.8,125.8,129.9,10838400,84.4,89.2,83.8666666666667,86.6,16257600,0.0,1.0
2001-01-18,138.2,144.3,128.1,134.4,20401200,92.1333333333333,96.2,85.4,89.6,30601800,0.0,1.0
2001-01-19,149.8,150.3,141.0,145.3,11092200,99.8666666666667,100.2,94.0,96.8666666666667,16638300,0.0,1.0
2001-01-22,148.9,150.3,144.0,147.6,7658800,99.2666666666667,100.2,96.0,98.4,11488200,0.0,1.0
2001-01-23,153.9,159.0,146.2,147.0,7834000,102.6,106.0,97.4666666666667,98.0,11751000,0.0,1.0
2001-01-24,149.8,160.0,147.0,154.7,9185400,99.8666666666667,106.666666666667,98.0,103.133333333333,13778100,0.0,1.0
2001-01-25,143.4,152.0,141.5,148.9,7533300,95.6,101.333333333333,94.3333333333333,99.2666666666667,11299950,0.0,1.0
2001-01-26,154.9,155.4,140.9,141.0,7424200,103.266666666667,103.6,93.9333333333333,94.0,11136300,0.0,1.0
2001-01-29,165.4,166.1,149.8,152.1,8991100,110.266666666667,110.733333333333,99.8666666666667,101.4,13486650,0.0,1.0
2001-01-30,165.9,170.0,162.5,165.3,7938700,110.6,113.333333333333,108.333333333333,110.2,11908050,0.0,1.0
2001-01-31,152.5,167.0,149.1,164.9,10415700,101.666666666667,111.333333333333,99.4,109.933333333333,15623549.9999999,0.0,1.0
2001-02-01,156.2,158.2,149.6,152.1,7110400,104.133333333333,105.466666666667,99.7333333333333,101.4,10665600,0.0,1.0
2001-02-02,142.1,157.1,141.1,155.8,8595100,94.7333333333333,104.733333333333,94.0666666666667,103.866666666667,12892650,0.0,1.0
2001-02-05,146.6,147.5,138.1,141.4,6580300,97.7333333333333,98.3333333333333,92.0666666666667,94.2666666666667,9870450,0.0,1.0
2001-02-06,147.6,152.2,142.3,145.3,6312100,98.4,101.466666666667,94.8666666666667,96.8666666666667,9468150,0.0,1.0
2001-02-07,146.6,148.3,139.0,144.5,8477800,97.7333333333333,98.8666666666667,92.6666666666667,96.3333333333333,12716700,0.0,1.0
2001-02-08,139.3,149.0,136.7,148.8,9620800,92.8666666666667,99.3333333333333,91.1333333333333,99.2,14431200,0.0,1.0
2001-02-09,129.4,139.3,127.5,137.6,10494400,86.2666666666667,92.8666666666667,85.0,91.7333333333333,15741600,0.0,1.0
2001-02-12,125.5,132.8,120.0,126.8,10683000,83.6666666666667,88.5333333333333,80.0,84.5333333333333,16024500,0.0,1.0
2001-02-13,82.13,90.63,82.0,86.44,6425700,82.13,90.63,82.0,86.44,6425700,0.0,1.5
2001-02-14,90.19,90.5,79.56,83.94,8877600,90.19,90.5,79.56,83.94,8877600,0.0,1.0
2001-02-15,95.06,98.38,93.75,94.0,7028600,95.06,98.38,93.75,94.0,7028600,0.0,1.0
2001-02-16,90.19,92.88,87.5,88.25,6728200,90.19,92.88,87.5,88.25,6728200,0.0,1.0
2001-02-20,89.63,91.94,87.0,91.31,6164600,89.63,91.94,87.0,91.31,6164600,0.0,1.0
2001-02-21,84.19,91.0,81.5,87.42,9675700,84.19,91.0,81.5,87.42,9675700,0.0,1.0
2001-02-22,73.75,83.13,68.25,82.94,26325900,73.75,83.13,68.25,82.94,26325900,0.0,1.0
2001-02-23,79.5,79.56,69.75,72.81,13852700,79.5,79.56,69.75,72.81,13852700,0.0,1.0
2001-02-26,80.88,82.19,76.25,80.56,8051100,80.88,82.19,76.25,80.56,8051100,0.0,1.0
2001-02-27,73.5,80.13,73.13,79.81,7969200,73.5,80.13,73.13,79.81,7969200,0.0,1.0
2001-02-28,64.13,76.0,63.44,72.5,18169800,64.13,76.0,63.44,72.5,18169800,0.0,1.0
2001-03-01,71.31,71.94,59.0,63.31,15783500,71.31,71.94,59.0,63.31,15783500,0.0,1.0
2001-03-02,64.0,73.0,63.5,65.0,19747400,64.0,73.0,63.5,65.0,19747400,0.0,1.0
2001-03-05,59.88,68.5,57.5,66.25,16291000,59.88,68.5,57.5,66.25,16291000,0.0,1.0
2001-03-06,65.75,69.13,63.88,64.63,16705800,65.75,69.13,63.88,64.63,16705800,0.0,1.0
2001-03-07,70.0,72.0,67.56,68.75,12585600,70.0,72.0,67.56,68.75,12585600,0.0,1.0
2001-03-08,66.25,70.0,65.5,69.63,9619100,66.25,70.0,65.5,69.63,9619100,0.0,1.0
2001-03-09,66.75,68.75,64.13,64.19,16784800,66.75,68.75,64.13,64.19,16784800,0.0,1.0
2001-03-12,64.44,67.63,61.25,63.19,19487900,64.44,67.63,61.25,63.19,19487900,0.0,1.0
2001-03-13,70.06,70.5,64.88,65.69,13385700,70.06,70.5,64.88,65.69,13385700,0.0,1.0
2001-03-14,68.75,72.81,66.31,66.75,15359600,68.75,72.81,66.31,66.75,15359600,0.0,1.0
2001-03-15,63.19,73.31,63.06,72.5,14867800,63.19,73.31,63.06,72.5,14867800,0.0,1.0
2001-03-16,57.75,62.94,57.0,62.56,22161100,57.75,62.94,57.0,62.56,22161100,0.0,1.0
2001-03-19,56.44,58.5,51.13,57.75,23023300,56.44,58.5,51.13,57.75,23023300,0.0,1.0
2001-03-20,51.44,59.75,51.31,57.31,17923000,51.44,59.75,51.31,57.31,17923000,0.0,1.0
2001-03-21,53.31,56.16,51.75,51.81,15516000,53.31,56.16,51.75,51.81,15516000,0.0,1.0
2001-03-22,56.0,57.38,51.5,54.56,18496300,56.0,57.38,51.5,54.56,18496300,0.0,1.0
2001-03-23,56.25,59.38,55.63,59.06,10942100,56.25,59.38,55.63,59.06,10942100,0.0,1.0
2001-03-26,54.5,59.13,53.88,57.88,9828400,54.5,59.13,53.88,57.88,9828400,0.0,1.0
2001-03-27,58.06,58.25,52.5,54.06,13205300,58.06,58.25,52.5,54.06,13205300,0.0,1.0
2001-03-28,50.5,56.75,50.09,56.25,17688800,50.5,56.75,50.09,56.25,17688800,0.0,1.0
2001-03-29,45.31,49.5,42.56,48.63,22841700,45.31,49.5,42.56,48.63,22841700,0.0,1.0
2001-03-30,47.5,49.69,45.63,45.81,15684700,47.5,49.69,45.63,45.81,15684700,0.0,1.0
2001-04-02,46.88,50.0,45.81,46.81,11221500,46.88,50.0,45.81,46.81,11221500,0.0,1.0
2001-04-03,41.38,44.63,39.5,44.25,21208900,41.38,44.63,39.5,44.25,21208900,0.0,1.0
2001-04-04,42.58,44.94,40.56,40.63,13906900,42.58,44.94,40.56,40.63,13906900,0.0,1.0
2001-04-05,48.69,49.63,45.94,46.38,12451300,48.69,49.63,45.94,46.38,12451300,0.0,1.0
2001-04-06,47.25,47.56,44.56,47.25,16489900,47.25,47.56,44.56,47.25,16489900,0.0,1.0
2001-04-09,52.07,52.3,48.0,48.4,11070700,52.07,52.3,48.0,48.4,11070700,0.0,1.0
2001-04-10,57.59,60.44,53.63,54.36,18552700,57.59,60.44,53.63,54.36,18552700,0.0,1.0
2001-04-11,61.76,66.25,60.32,62.27,17782300,61.76,66.25,60.32,62.27,17782300,0.0,1.0
2001-04-12,63.48,64.0,59.66,59.7,11177800,63.48,64.0,59.66,59.7,11177800,0.0,1.0
2001-04-16,62.11,66.2,61.0,62.24,10936200,62.11,66.2,61.0,62.24,10936200,0.0,1.0
2001-04-17,64.83,65.11,60.75,61.19,11965100,64.83,65.11,60.75,61.19,11965100,0.0,1.0
2001-04-18,71.0,74.46,66.4,68.79,18639900,71.0,74.46,66.4,68.79,18639900,0.0,1.0
2001-04-19,80.01,80.16,70.26,71.88,19183600,80.01,80.16,70.26,71.88,19183600,0.0,1.0
2001-04-20,75.1,79.8,74.31,78.37,13972600,75.1,79.8,74.31,78.37,13972600,0.0,1.0
2001-04-23,72.39,74.23,69.25,73.17,12743600,72.39,74.23,69.25,73.17,12743600,0.0,1.0
2001-04-24,62.0,67.5,61.05,65.01,37130100,62.0,67.5,61.05,65.01,37130100,0.0,1.0
2001-04-25,64.29,65.13,60.25,61.69,14747900,64.29,65.13,60.25,61.69,14747900,0.0,1.0
2001-04-26,60.8,66.7,60.5,65.25,11797500,60.8,66.7,60.5,65.25,11797500,0.0,1.0
2001-04-27,62.96,65.2,60.0,64.05,9240100,62.96,65.2,60.0,64.05,9240100,0.0,1.0
2001-04-30,62.73,66.24,61.6,64.54,10595100,62.73,66.24,61.6,64.54,10595100,0.0,1.0
2001-05-01,65.5,65.6,59.29,63.56,11311600,65.5,65.6,59.29,63.56,11311600,0.0,1.0
2001-05-02,69.64,71.25,66.97,67.23,13614300,69.64,71.25,66.97,67.23,13614300,0.0,1.0
2001-05-03,67.08,69.74,65.6,67.99,7935200,67.08,69.74,65.6,67.99,7935200,0.0,1.0
2001-05-04,66.84,68.24,62.97,64.04,10480100,66.84,68.24,62.97,64.04,10480100,0.0,1.0
2001-05-07,63.9,68.51,63.7,66.5,5743200,63.9,68.51,63.7,66.5,5743200,0.0,1.0
2001-05-08,67.71,68.08,65.0,66.5,10698200,67.71,68.08,65.0,66.5,10698200,0.0,1.0
2001-05-09,63.92,66.84,63.75,65.15,10531700,63.92,66.84,63.75,65.15,10531700,0.0,1.0
2001-05-10,60.41,66.25,60.0,66.25,11019300,60.41,66.25,60.0,66.25,11019300,0.0,1.0
2001-05-11,57.18,61.05,56.8,60.71,10337700,57.18,61.05,56.8,60.71,10337700,0.0,1.0
2001-05-14,56.0,57.3,54.78,57.01,8283500,56.0,57.3,54.78,57.01,8283500,0.0,1.0
2001-05-15,54.91,58.2,54.7,56.08,11409300,54.91,58.2,54.7,56.08,11409300,0.0,1.0
2001-05-16,54.19,55.5,49.45,49.75,31278100,54.19,55.5,49.45,49.75,31278100,0.0,1.0
2001-05-17,57.02,59.45,55.6,55.63,15131100,57.02,59.45,55.6,55.63,15131100,0.0,1.0
2001-05-18,56.19,59.0,55.0,56.08,9766500,56.19,59.0,55.0,56.08,9766500,0.0,1.0
2001-05-21,63.57,63.65,56.44,56.64,15486100,63.57,63.65,56.44,56.64,15486100,0.0,1.0
2001-05-22,64.86,65.6,62.73,63.26,11475500,64.86,65.6,62.73,63.26,11475500,0.0,1.0
2001-05-23,60.55,64.0,60.46,63.8,8034300,60.55,64.0,60.46,63.8,8034300,0.0,1.0
2001-05-24,62.81,62.82,60.35,61.1,6843600,62.81,62.82,60.35,61.1,6843600,0.0,1.0
2001-05-25,61.3,63.36,60.5,62.88,3970700,61.3,63.36,60.5,62.88,3970700,0.0,1.0
2001-05-29,58.38,62.27,57.43,62.18,7829600,58.38,62.27,57.43,62.18,7829600,0.0,1.0
2001-05-30,54.41,56.46,53.8,55.53,8544600,54.41,56.46,53.8,55.53,8544600,0.0,1.0
2001-05-31,53.86,55.85,52.85,55.17,9922300,53.86,55.85,52.85,55.17,9922300,0.0,1.0
2001-06-01,55.17,56.0,53.41,54.69,5567300,55.17,56.0,53.41,54.69,5567300,0.0,1.0
2001-06-04,49.29,55.37,48.33,55.25,26830500,49.29,55.37,48.33,55.25,26830500,0.0,1.0
2001-06-05,47.79,51.9,46.37,50.2,22265800,47.79,51.9,46.37,50.2,22265800,0.0,1.0
2001-06-06,49.19,50.63,47.95,48.5,17934700,49.19,50.63,47.95,48.5,17934700,0.0,1.0
2001-06-07,51.64,51.79,49.33,50.9,11569900,51.64,51.79,49.33,50.9,11569900,0.0,1.0
2001-06-08,49.99,51.9,49.26,51.85,8880200,49.99,51.9,49.26,51.85,8880200,0.0,1.0
2001-06-11,45.72,50.28,44.97,50.17,12433000,45.72,50.28,44.97,50.17,12433000,0.0,1.0
2001-06-12,46.9,47.54,42.2,44.55,12346300,46.9,47.54,42.2,44.55,12346300,0.0,1.0
2001-06-13,43.12,47.72,42.99,47.5,11587100,43.12,47.72,42.99,47.5,11587100,0.0,1.0
2001-06-14,43.95,44.15,41.7,42.86,16127000,43.95,44.15,41.7,42.86,16127000,0.0,1.0
2001-06-15,44.4,45.75,42.84,42.85,16759100,44.4,45.75,42.84,42.85,16759100,0.0,1.0
2001-06-18,43.04,45.85,42.63,44.95,7293800,43.04,45.85,42.63,44.95,7293800,0.0,1.0
2001-06-19,45.24,46.95,44.37,45.45,11472800,45.24,46.95,44.37,45.45,11472800,0.0,1.0
2001-06-20,49.07,49.25,44.66,44.85,11948500,49.07,49.25,44.66,44.85,11948500,0.0,1.0
2001-06-21,48.57,50.2,46.85,48.68,11327000,48.57,50.2,46.85,48.68,11327000,0.0,1.0
2001-06-22,48.79,49.84,47.34,47.34,7918200,48.79,49.84,47.34,47.34,7918200,0.0,1.0
2001-06-25,48.53,49.18,46.6,49.05,5237600,48.53,49.18,46.6,49.05,5237600,0.0,1.0
2001-06-26,51.37,51.91,47.08,47.3,8745000,51.37,51.91,47.08,47.3,8745000,0.0,1.0
2001-06-27,52.7,53.66,50.24,52.45,12657300,52.7,53.66,50.24,52.45,12657300,0.0,1.0
2001-06-28,49.6,54.24,48.9,53.94,11365000,49.6,54.24,48.9,53.94,11365000,0.0,1.0
2001-06-29,50.57,52.29,48.87,50.0,6066100,50.57,52.29,48.87,50.0,6066100,0.0,1.0
2001-07-02,50.95,52.7,50.25,50.85,7073400,50.95,52.7,50.25,50.85,7073400,0.0,1.0
2001-07-03,44.55,47.5,44.5,47.5,16924000,44.55,47.5,44.5,47.5,16924000,0.0,1.0
2001-07-05,44.95,46.25,44.8,45.2,10171300,44.95,46.25,44.8,45.2,10171300,0.0,1.0
2001-07-06,43.35,44.4,42.68,44.34,6553500,43.35,44.4,42.68,44.34,6553500,0.0,1.0
2001-07-09,45.05,45.12,43.34,43.71,6167600,45.05,45.12,43.34,43.71,6167600,0.0,1.0
2001-07-10,42.6,46.5,42.5,46.2,7663500,42.6,46.5,42.5,46.2,7663500,0.0,1.0
2001-07-11,39.45,42.5,39.0,42.5,12532700,39.45,42.5,39.0,42.5,12532700,0.0,1.0
2001-07-12,45.04,45.2,42.02,42.32,8855100,45.04,45.2,42.02,42.32,8855100,0.0,1.0
2001-07-13,42.31,44.0,41.37,43.67,9373300,42.31,44.0,41.37,43.67,9373300,0.0,1.0
2001-07-16,40.26,43.57,40.07,41.9,4876500,40.26,43.57,40.07,41.9,4876500,0.0,1.0
2001-07-17,43.9,43.98,39.8,39.85,6095100,43.9,43.98,39.8,39.85,6095100,0.0,1.0
2001-07-18,40.09,43.0,39.88,41.69,9549300,40.09,43.0,39.88,41.69,9549300,0.0,1.0
2001-07-19,39.91,42.65,38.62,41.6,9062500,39.91,42.65,38.62,41.6,9062500,0.0,1.0
2001-07-20,35.42,39.5,35.01,38.61,12632200,35.42,39.5,35.01,38.61,12632200,0.0,1.0
2001-07-23,36.57,39.85,36.28,39.29,18759500,36.57,39.85,36.28,39.29,18759500,0.0,1.0
2001-07-24,37.87,38.96,35.94,36.2,10017300,37.87,38.96,35.94,36.2,10017300,0.0,1.0
2001-07-25,39.47,39.7,37.2,38.5,8462500,39.47,39.7,37.2,38.5,8462500,0.0,1.0
2001-07-26,41.79,42.97,38.93,39.26,9316600,41.79,42.97,38.93,39.26,9316600,0.0,1.0
2001-07-27,44.44,45.05,41.5,42.04,8567100,44.44,45.05,41.5,42.04,8567100,0.0,1.0
2001-07-30,42.51,45.3,42.4,45.11,6675100,42.51,45.3,42.4,45.11,6675100,0.0,1.0
2001-07-31,44.24,45.9,43.07,43.5,7870500,44.24,45.9,43.07,43.5,7870500,0.0,1.0
2001-08-01,45.49,46.08,44.4,45.43,7064100,45.49,46.08,44.4,45.43,7064100,0.0,1.0
2001-08-02,45.77,46.85,44.3,46.2,6574500,45.77,46.85,44.3,46.2,6574500,0.0,1.0
2001-08-03,43.29,45.21,43.2,45.15,5723900,43.29,45.21,43.2,45.15,5723900,0.0,1.0
2001-08-06,42.94,44.0,42.3,43.4,4232100,42.94,44.0,42.3,43.4,4232100,0.0,1.0
2001-08-07,42.76,44.16,42.2,42.9,4218400,42.76,44.16,42.2,42.9,4218400,0.0,1.0
2001-08-08,39.7,42.34,38.9,42.34,12604200,39.7,42.34,38.9,42.34,12604200,0.0,1.0
2001-08-09,40.51,41.14,38.6,39.6,9658100,40.51,41.14,38.6,39.6,9658100,0.0,1.0
2001-08-10,39.2,40.35,38.71,39.72,6294300,39.2,40.35,38.71,39.72,6294300,0.0,1.0
2001-08-13,40.93,41.23,38.8,39.46,4743700,40.93,41.23,38.8,39.46,4743700,0.0,1.0
2001-08-14,40.16,42.1,39.8,41.35,4802300,40.16,42.1,39.8,41.35,4802300,0.0,1.0
2001-08-15,36.96,39.6,36.37,38.85,10666300,36.96,39.6,36.37,38.85,10666300,0.0,1.0
2001-08-16,38.14,38.44,35.75,36.29,8235100,38.14,38.44,35.75,36.29,8235100,0.0,1.0
2001-08-17,36.17,37.51,36.05,37.05,4905600,36.17,37.51,36.05,37.05,4905600,0.0,1.0
2001-08-20,36.05,37.65,35.9,36.4,5126400,36.05,37.65,35.9,36.4,5126400,0.0,1.0
2001-08-21,34.65,36.78,34.1,35.49,8973500,34.65,36.78,34.1,35.49,8973500,0.0,1.0
2001-08-22,34.46,35.7,33.37,35.6,8266000,34.46,35.7,33.37,35.6,8266000,0.0,1.0
2001-08-23,31.86,34.1,30.8,34.1,14109500,31.86,34.1,30.8,34.1,14109500,0.0,1.0
2001-08-24,33.88,33.99,31.91,32.54,9297300,33.88,33.99,31.91,32.54,9297300,0.0,1.0
2001-08-27,34.79,35.97,33.25,33.9,9360600,34.79,35.97,33.25,33.9,9360600,0.0,1.0
2001-08-28,33.26,35.94,33.05,35.05,8196200,33.26,35.94,33.05,35.05,8196200,0.0,1.0
2001-08-29,32.25,33.8,32.15,33.62,5567300,32.25,33.8,32.15,33.62,5567300,0.0,1.0
2001-08-30,31.32,32.68,31.25,31.45,6729000,31.32,32.68,31.25,31.45,6729000,0.0,1.0
2001-08-31,31.99,32.58,31.14,31.34,7076700,31.99,32.58,31.14,31.34,7076700,0.0,1.0
2001-09-04,30.0,33.3,29.57,31.95,7704100,30.0,33.3,29.57,31.95,7704100,0.0,1.0
2001-09-05,30.35,31.85,29.8,30.1,11128800,30.35,31.85,29.8,30.1,11128800,0.0,1.0
2001-09-06,30.08,30.8,29.51,29.75,9334000,30.08,30.8,29.51,29.75,9334000,0.0,1.0
2001-09-07,30.57,31.38,29.1,29.85,11085300,30.57,31.38,29.1,29.85,11085300,0.0,1.0
2001-09-10,32.99,33.23,30.0,30.31,11774400,32.99,33.23,30.0,30.31,11774400,0.0,1.0
2001-09-17,30.6,32.8,29.5,30.31,14727400,30.6,32.8,29.5,30.31,14727400,0.0,1.0
2001-09-18,29.5,31.74,28.3,30.95,14222900,29.5,31.74,28.3,30.95,14222900,0.0,1.0
2001-09-19,26.93,29.9,24.9,29.9,16123900,26.93,29.9,24.9,29.9,16123900,0.0,1.0
2001-09-20,25.41,26.6,25.28,26.6,7823800,25.41,26.6,25.28,26.6,7823800,0.0,1.0
2001-09-21,24.12,25.08,23.85,25.08,9310400,24.12,25.08,23.85,25.08,9310400,0.0,1.0
2001-09-24,25.25,26.05,24.75,25.46,10887000,25.25,26.05,24.75,25.46,10887000,0.0,1.0
2001-09-25,24.02,25.91,23.64,25.25,8964300,24.02,25.91,23.64,25.25,8964300,0.0,1.0
2001-09-26,21.66,24.3,21.6,24.25,9579600,21.66,24.3,21.6,24.25,9579600,0.0,1.0
2001-09-27,20.7,21.68,19.56,21.64,10990000,20.7,21.68,19.56,21.64,10990000,0.0,1.0
2001-09-28,22.02,22.3,20.75,21.23,11971300,22.02,22.3,20.75,21.23,11971300,0.0,1.0
2001-10-01,20.8,22.23,20.2,21.2,7691900,20.8,22.23,20.2,21.2,7691900,0.0,1.0
2001-10-02,22.85,23.0,20.7,21.0,9188400,22.85,23.0,20.7,21.0,9188400,0.0,1.0
2001-10-03,25.99,27.2,22.39,27.2,18855600,25.99,27.2,22.39,27.2,18855600,0.0,1.0
2001-10-04,27.1,28.99,27.0,28.99,21948100,27.1,28.99,27.0,28.99,21948100,0.0,1.0
2001-10-05,26.81,27.9,25.45,27.9,10139700,26.81,27.9,25.45,27.9,10139700,0.0,1.0
2001-10-08,27.41,28.29,25.55,28.29,6671200,27.41,28.29,25.55,28.29,6671200,0.0,1.0
2001-10-09,25.99,28.09,25.75,27.41,7164600,25.99,28.09,25.75,27.41,7164600,0.0,1.0
2001-10-10,26.98,27.36,25.7,25.9,6618200,26.98,27.36,25.7,25.9,6618200,0.0,1.0
2001-10-11,31.0,31.16,28.0,28.06,18871100,31.0,31.16,28.0,28.06,18871100,0.0,1.0
2001-10-12,30.95,31.25,29.35,30.1,10712600,30.95,31.25,29.35,30.1,10712600,0.0,1.0
2001-10-15,29.82,30.65,29.4,30.31,6001200,29.82,30.65,29.4,30.31,6001200,0.0,1.0
2001-10-16,32.17,32.36,30.4,30.6,8260800,32.17,32.36,30.4,30.6,8260800,0.0,1.0
2001-10-17,29.12,34.01,28.71,34.0,13036800,29.12,34.01,28.71,34.0,13036800,0.0,1.0
2001-10-18,31.93,32.15,27.9,28.67,14562500,31.93,32.15,27.9,28.67,14562500,0.0,1.0
2001-10-19,30.03,31.25,28.87,30.66,10696200,30.03,31.25,28.87,30.66,10696200,0.0,1.0
2001-10-22,29.46,31.06,28.8,30.09,9259500,29.46,31.06,28.8,30.09,9259500,0.0,1.0
2001-10-23,29.33,30.16,28.32,30.0,9765300,29.33,30.16,28.32,30.0,9765300,0.0,1.0
2001-10-24,31.08,31.22,28.8,29.0,9685900,31.08,31.22,28.8,29.0,9685900,0.0,1.0
2001-10-25,33.33,33.4,29.41,30.17,12108200,33.33,33.4,29.41,30.17,12108200,0.0,1.0
2001-10-26,32.05,34.25,31.69,32.26,8618100,32.05,34.25,31.69,32.26,8618100,0.0,1.0
2001-10-29,29.54,33.2,29.45,31.8,7902300,29.54,33.2,29.45,31.8,7902300,0.0,1.0
2001-10-30,28.67,29.99,27.96,29.99,8338700,28.67,29.99,27.96,29.99,8338700,0.0,1.0
2001-10-31,29.52,30.55,29.12,29.81,7081700,29.52,30.55,29.12,29.81,7081700,0.0,1.0
2001-11-01,30.71,30.99,28.4,30.0,6342000,30.71,30.99,28.4,30.0,6342000,0.0,1.0
2001-11-02,30.31,31.24,29.52,30.55,5011200,30.31,31.24,29.52,30.55,5011200,0.0,1.0
2001-11-05,32.96,33.08,31.15,31.22,6526100,32.96,33.08,31.15,31.22,6526100,0.0,1.0
2001-11-06,34.82,34.9,31.89,32.56,8072800,34.82,34.9,31.89,32.56,8072800,0.0,1.0
2001-11-07,34.08,36.05,33.19,36.05,9959000,34.08,36.05,33.19,36.05,9959000,0.0,1.0
2001-11-08,34.27,36.69,33.46,35.22,11795000,34.27,36.69,33.46,35.22,11795000,0.0,1.0
2001-11-09,35.96,36.21,33.75,34.3,6531400,35.96,36.21,33.75,34.3,6531400,0.0,1.0
2001-11-12,38.51,38.69,34.95,36.86,13337800,38.51,38.69,34.95,36.86,13337800,0.0,1.0
2001-11-13,41.9,42.17,39.9,40.3,23287900,41.9,42.17,39.9,40.3,23287900,0.0,1.0
2001-11-14,40.75,43.0,39.67,42.95,17649500,40.75,43.0,39.67,42.95,17649500,0.0,1.0
2001-11-15,40.28,41.14,39.21,39.86,8283500,40.28,41.14,39.21,39.86,8283500,0.0,1.0
2001-11-16,39.36,40.16,38.76,40.09,7508500,39.36,40.16,38.76,40.09,7508500,0.0,1.0
2001-11-19,42.48,42.5,39.55,39.6,9217500,42.48,42.5,39.55,39.6,9217500,0.0,1.0
2001-11-20,38.15,41.94,37.81,41.87,11194700,38.15,41.94,37.81,41.87,11194700,0.0,1.0
2001-11-21,39.28,39.35,37.51,39.35,9493400,39.28,39.35,37.51,39.35,9493400,0.0,1.0
2001-11-23,39.11,39.7,38.52,39.7,2573800,39.11,39.7,38.52,39.7,2573800,0.0,1.0
2001-11-26,39.5,40.14,38.2,39.55,9178300,39.5,40.14,38.2,39.55,9178300,0.0,1.0
2001-11-27,39.4,40.05,37.65,39.09,12997100,39.4,40.05,37.65,39.09,12997100,0.0,1.0
2001-11-28,37.43,40.93,37.42,40.93,13542800,37.43,40.93,37.42,40.93,13542800,0.0,1.0
2001-11-29,39.92,39.95,37.95,38.3,9569600,39.92,39.95,37.95,38.3,9569600,0.0,1.0
2001-11-30,38.35,39.6,37.6,39.45,8804300,38.35,39.6,37.6,39.45,8804300,0.0,1.0
2001-12-03,37.31,38.09,36.66,38.09,5938600,37.31,38.09,36.66,38.09,5938600,0.0,1.0
2001-12-04,39.17,39.44,37.31,37.7,7797700,39.17,39.44,37.31,37.7,7797700,0.0,1.0
2001-12-05,42.02,42.5,39.9,40.15,13324600,42.02,42.5,39.9,40.15,13324600,0.0,1.0
2001-12-06,41.05,42.65,40.93,42.65,10255500,41.05,42.65,40.93,42.65,10255500,0.0,1.0
2001-12-07,39.93,40.5,39.5,40.5,6753300,39.93,40.5,39.5,40.5,6753300,0.0,1.0
2001-12-10,40.25,41.35,39.15,39.3,5516600,40.25,41.35,39.15,39.3,5516600,0.0,1.0
2001-12-11,40.9,42.05,40.83,41.35,7364000,40.9,42.05,40.83,41.35,7364000,0.0,1.0
2001-12-12,43.02,43.95,42.18,42.65,13598500,43.02,43.95,42.18,42.65,13598500,0.0,1.0
2001-12-13,42.12,43.94,41.61,41.61,9457800,42.12,43.94,41.61,41.61,9457800,0.0,1.0
2001-12-14,40.81,42.7,40.14,42.29,6237400,40.81,42.7,40.14,42.29,6237400,0.0,1.0
2001-12-17,43.3,43.85,40.97,41.07,8742700,43.3,43.85,40.97,41.07,8742700,0.0,1.0
2001-12-18,44.37,44.95,43.5,43.94,7751300,44.37,44.95,43.5,43.94,7751300,0.0,1.0
2001-12-19,43.55,44.11,42.95,42.98,4444800,43.55,44.11,42.95,42.98,4444800,0.0,1.0
2001-12-20,39.79,43.89,39.65,42.93,9943600,39.79,43.89,39.65,42.93,9943600,0.0,1.0
2001-12-21,41.22,41.82,39.99,40.2,7577400,41.22,41.82,39.99,40.2,7577400,0.0,1.0
2001-12-24,40.26,41.78,40.03,41.45,1748600,40.26,41.78,40.03,41.45,1748600,0.0,1.0
2001-12-26,41.27,41.94,40.41,40.41,3142500,41.27,41.94,40.41,40.41,3142500,0.0,1.0
2001-12-27,40.29,41.75,39.92,41.59,3901000,40.29,41.75,39.92,41.59,3901000,0.0,1.0
2001-12-28,41.05,41.49,40.7,40.94,2967400,41.05,41.49,40.7,40.94,2967400,0.0,1.0
2001-12-31,39.89,41.39,39.7,41.33,2516400,39.89,41.39,39.7,41.33,2516400,0.0,1.0
2002-01-02,40.61,40.7,38.8,40.59,5092900,40.61,40.7,38.8,40.59,5092900,0.0,1.0
2002-01-03,43.17,43.25,40.76,43.25,6198000,43.17,43.25,40.76,43.25,6198000,0.0,1.0
2002-01-04,45.37,45.45,43.45,44.35,9872800,45.37,45.45,43.45,44.35,9872800,0.0,1.0
2002-01-07,46.77,48.0,46.25,46.57,11702500,46.77,48.0,46.25,46.57,11702500,0.0,1.0
2002-01-08,45.8,46.61,45.35,46.1,7503100,45.8,46.61,45.35,46.1,7503100,0.0,1.0
2002-01-09,47.14,49.47,46.45,46.56,9136200,47.14,49.47,46.45,46.56,9136200,0.0,1.0
2002-01-10,47.15,48.72,46.88,47.6,8314000,47.15,48.72,46.88,47.6,8314000,0.0,1.0
2002-01-11,47.2,48.14,46.5,46.74,6677400,47.2,48.14,46.5,46.74,6677400,0.0,1.0
2002-01-14,44.42,47.14,43.75,46.69,11967300,44.42,47.14,43.75,46.69,11967300,0.0,1.0
2002-01-15,38.68,40.7,38.39,40.06,39347700,38.68,40.7,38.39,40.06,39347700,0.0,1.0
2002-01-16,36.23,37.45,36.12,37.03,14183000,36.23,37.45,36.12,37.03,14183000,0.0,1.0
2002-01-17,34.6,37.5,34.55,37.35,16731900,34.6,37.5,34.55,37.35,16731900,0.0,1.0
2002-01-18,35.7,36.97,33.89,34.02,12254100,35.7,36.97,33.89,34.02,12254100,0.0,1.0
2002-01-22,34.92,37.2,34.75,37.0,8399000,34.92,37.2,34.75,37.0,8399000,0.0,1.0
2002-01-23,34.98,35.75,33.66,35.75,8103000,34.98,35.75,33.66,35.75,8103000,0.0,1.0
2002-01-24,36.5,37.0,35.5,35.99,9296100,36.5,37.0,35.5,35.99,9296100,0.0,1.0
2002-01-25,35.16,35.84,34.79,35.5,5404800,35.16,35.84,34.79,35.5,5404800,0.0,1.0
2002-01-28,36.45,36.91,35.81,36.35,5912600,36.45,36.91,35.81,36.35,5912600,0.0,1.0
2002-01-29,35.3,37.09,34.83,36.64,6268900,35.3,37.09,34.83,36.64,6268900,0.0,1.0
2002-01-30,32.88,35.15,32.07,35.05,13623300,32.88,35.15,32.07,35.05,13623300,0.0,1.0
2002-01-31,36.5,36.75,33.65,34.21,17464100,36.5,36.75,33.65,34.21,17464100,0.0,1.0
2002-02-01,35.7,36.37,35.2,36.37,8615400,35.7,36.37,35.2,36.37,8615400,0.0,1.0
2002-02-04,34.02,35.79,33.67,35.79,7715100,34.02,35.79,33.67,35.79,7715100,0.0,1.0
2002-02-05,32.65,34.63,32.45,33.81,7203100,32.65,34.63,32.45,33.81,7203100,0.0,1.0
2002-02-06,32.25,34.0,31.52,33.59,8337600,32.25,34.0,31.52,33.59,8337600,0.0,1.0
2002-02-07,32.1,33.5,31.55,32.75,7053400,32.1,33.5,31.55,32.75,7053400,0.0,1.0
2002-02-08,33.77,34.01,32.32,32.51,4582800,33.77,34.01,32.32,32.51,4582800,0.0,1.0
2002-02-11,32.74,34.74,32.7,34.41,6570900,32.74,34.74,32.7,34.41,6570900,0.0,1.0
2002-02-12,31.49,32.57,30.98,32.44,9441000,31.49,32.57,30.98,32.44,9441000,0.0,1.0
2002-02-13,31.87,32.79,31.2,31.9,8335200,31.87,32.79,31.2,31.9,8335200,0.0,1.0
2002-02-14,30.88,32.55,30.61,32.14,5137000,30.88,32.55,30.61,32.14,5137000,0.0,1.0
2002-02-15,29.8,31.33,29.55,31.33,6514600,29.8,31.33,29.55,31.33,6514600,0.0,1.0
2002-02-19,28.85,29.89,28.62,29.66,5931100,28.85,29.89,28.62,29.66,5931100,0.0,1.0
2002-02-20,28.85,29.62,27.35,29.62,10679300,28.85,29.62,27.35,29.62,10679300,0.0,1.0
2002-02-21,27.48,29.24,27.03,28.75,6882900,27.48,29.24,27.03,28.75,6882900,0.0,1.0
2002-02-22,28.43,28.85,27.1,27.55,5309500,28.43,28.85,27.1,27.55,5309500,0.0,1.0
2002-02-25,29.9,30.0,28.05,28.67,5416700,29.9,30.0,28.05,28.67,5416700,0.0,1.0
2002-02-26,30.85,31.45,29.6,30.65,7144600,30.85,31.45,29.6,30.65,7144600,0.0,1.0
2002-02-27,29.6,31.8,29.09,31.69,7350200,29.6,31.8,29.09,31.69,7350200,0.0,1.0
2002-02-28,27.92,30.19,27.58,29.55,8060800,27.92,30.19,27.58,29.55,8060800,0.0,1.0
2002-03-01,30.16,30.4,28.06,28.46,7676700,30.16,30.4,28.06,28.46,7676700,0.0,1.0
2002-03-04,33.59,33.98,30.35,30.75,8927200,33.59,33.98,30.35,30.75,8927200,0.0,1.0
2002-03-05,34.38,35.66,32.64,33.05,9453300,34.38,35.66,32.64,33.05,9453300,0.0,1.0
2002-03-06,33.8,34.2,32.31,33.64,6999700,33.8,34.2,32.31,33.64,6999700,0.0,1.0
2002-03-07,33.91,35.31,33.55,34.52,7410700,33.91,35.31,33.55,34.52,7410700,0.0,1.0
2002-03-08,35.33,36.19,35.02,35.2,7146800,35.33,36.19,35.02,35.2,7146800,0.0,1.0
2002-03-11,37.83,38.49,34.8,34.97,10804600,37.83,38.49,34.8,34.97,10804600,0.0,1.0
2002-03-12,35.64,37.05,35.01,35.86,8966400,35.64,37.05,35.01,35.86,8966400,0.0,1.0
2002-03-13,33.86,35.49,33.58,35.15,8061800,33.86,35.49,33.58,35.15,8061800,0.0,1.0
2002-03-14,33.28,34.86,33.14,34.86,6700800,33.28,34.86,33.14,34.86,6700800,0.0,1.0
2002-03-15,32.17,33.8,31.71,33.38,6388400,32.17,33.8,31.71,33.38,6388400,0.0,1.0
2002-03-18,33.29,33.65,32.55,33.2,5527500,33.29,33.65,32.55,33.2,5527500,0.0,1.0
2002-03-19,32.91,33.93,32.75,33.76,4018200,32.91,33.93,32.75,33.76,4018200,0.0,1.0
2002-03-20,30.18,32.5,30.11,32.34,7553800,30.18,32.5,30.11,32.34,7553800,0.0,1.0
2002-03-21,32.81,32.95,30.39,32.95,9153100,32.81,32.95,30.39,32.95,9153100,0.0,1.0
2002-03-22,31.38,32.8,31.16,32.64,6362400,31.38,32.8,31.16,32.64,6362400,0.0,1.0
2002-03-25,31.38,32.3,31.3,32.16,5778000,31.38,32.3,31.3,32.16,5778000,0.0,1.0
2002-03-26,31.06,32.26,30.55,30.95,6672600,31.06,32.26,30.55,30.95,6672600,0.0,1.0
2002-03-27,31.03,32.05,30.65,31.3,4571900,31.03,32.05,30.65,31.3,4571900,0.0,1.0
2002-03-28,30.4,31.14,30.2,30.5,4651900,30.4,31.14,30.2,30.5,4651900,0.0,1.0
2002-04-01,29.5,29.8,28.75,29.8,6328300,29.5,29.8,28.75,29.8,6328300,0.0,1.0
2002-04-02,28.01,29.08,27.85,28.5,6811000,28.01,29.08,27.85,28.5,6811000,0.0,1.0
2002-04-03,27.46,28.45,27.3,28.02,6850800,27.46,28.45,27.3,28.02,6850800,0.0,1.0
2002-04-04,22.07,23.04,20.09,20.1,57361000,22.07,23.04,20.09,20.1,57361000,0.0,1.0
2002-04-05,22.33,23.5,22.25,22.9,14595000,22.33,23.5,22.25,22.9,14595000,0.0,1.0
2002-04-08,22.33,22.44,21.5,21.91,11437300,22.33,22.44,21.5,21.91,11437300,0.0,1.0
2002-04-09,21.12,22.98,21.02,22.6,9176800,21.12,22.98,21.02,22.6,9176800,0.0,1.0
2002-04-10,21.41,21.85,20.83,21.55,7656900,21.41,21.85,20.83,21.55,7656900,0.0,1.0
2002-04-11,20.45,21.25,20.21,21.2,8570000,20.45,21.25,20.21,21.2,8570000,0.0,1.0
2002-04-12,20.72,21.1,20.17,20.72,7014700,20.72,21.1,20.17,20.72,7014700,0.0,1.0
2002-04-15,21.25,21.53,20.45,20.85,4430200,21.25,21.53,20.45,20.85,4430200,0.0,1.0
2002-04-16,21.43,22.15,21.35,21.9,4729100,21.43,22.15,21.35,21.9,4729100,0.0,1.0
2002-04-17,20.52,21.9,20.44,21.61,6717600,20.52,21.9,20.44,21.61,6717600,0.0,1.0
2002-04-18,20.28,20.85,20.17,20.45,5138900,20.28,20.85,20.17,20.45,5138900,0.0,1.0
2002-04-19,20.01,20.64,19.79,20.53,7393700,20.01,20.64,19.79,20.53,7393700,0.0,1.0
2002-04-22,18.63,19.6,18.49,19.6,9802500,18.63,19.6,18.49,19.6,9802500,0.0,1.0
2002-04-23,18.2,19.18,18.02,18.57,9448500,18.2,19.18,18.02,18.57,9448500,0.0,1.0
2002-04-24,18.25,19.65,17.78,19.61,12496000,18.25,19.65,17.78,19.61,12496000,0.0,1.0
2002-04-25,18.88,19.16,17.91,18.15,8211400,18.88,19.16,17.91,18.15,8211400,0.0,1.0
2002-04-26,17.64,19.5,17.54,19.23,9206200,17.64,19.5,17.54,19.23,9206200,0.0,1.0
2002-04-29,16.68,18.13,16.24,17.59,10442500,16.68,18.13,16.24,17.59,10442500,0.0,1.0
2002-04-30,18.15,18.25,16.85,16.85,8460700,18.15,18.25,16.85,16.85,8460700,0.0,1.0
2002-05-01,17.43,18.1,16.77,17.98,9196700,17.43,18.1,16.77,17.98,9196700,0.0,1.0
2002-05-02,16.9,17.85,16.76,17.2,6191500,16.9,17.85,16.76,17.2,6191500,0.0,1.0
2002-05-03,16.64,17.16,16.33,17.09,5686400,16.64,17.16,16.33,17.09,5686400,0.0,1.0
2002-05-06,16.0,16.69,15.73,16.52,5878900,16.0,16.69,15.73,16.52,5878900,0.0,1.0
2002-05-07,16.35,16.65,15.76,16.42,5454400,16.35,16.65,15.76,16.42,5454400,0.0,1.0
2002-05-08,18.94,19.18,17.25,17.28,10793300,18.94,19.18,17.25,17.28,10793300,0.0,1.0
2002-05-09,18.29,18.68,17.65,18.37,6397800,18.29,18.68,17.65,18.37,6397800,0.0,1.0
2002-05-10,17.48,18.7,17.05,18.56,5171100,17.48,18.7,17.05,18.56,5171100,0.0,1.0
2002-05-13,18.22,18.43,17.41,17.8,3646800,18.22,18.43,17.41,17.8,3646800,0.0,1.0
2002-05-14,19.81,20.06,18.97,19.03,7712700,19.81,20.06,18.97,19.03,7712700,0.0,1.0
2002-05-15,19.08,20.35,18.53,19.28,7618000,19.08,20.35,18.53,19.28,7618000,0.0,1.0
2002-05-16,19.73,19.96,19.02,19.24,4868800,19.73,19.96,19.02,19.24,4868800,0.0,1.0
2002-05-17,20.21,20.68,19.73,20.35,5901900,20.21,20.68,19.73,20.35,5901900,0.0,1.0
2002-05-20,19.8,20.16,19.47,19.88,4091000,19.8,20.16,19.47,19.88,4091000,0.0,1.0
2002-05-21,18.75,20.11,18.65,20.1,5987800,18.75,20.11,18.65,20.1,5987800,0.0,1.0
2002-05-22,17.32,18.67,16.85,18.26,11809700,17.32,18.67,16.85,18.26,11809700,0.0,1.0
2002-05-23,18.01,18.18,17.25,17.71,4990500,18.01,18.18,17.25,17.71,4990500,0.0,1.0
2002-05-24,18.0,18.3,17.85,17.91,3655700,18.0,18.3,17.85,17.91,3655700,0.0,1.0
2002-05-28,17.71,18.25,17.45,18.24,4361200,17.71,18.25,17.45,18.24,4361200,0.0,1.0
2002-05-29,16.83,17.51,16.56,17.48,6113300,16.83,17.51,16.56,17.48,6113300,0.0,1.0
2002-05-30,17.01,17.25,16.41,16.68,5244400,17.01,17.25,16.41,16.68,5244400,0.0,1.0
2002-05-31,16.26,17.24,16.16,17.05,4883100,16.26,17.24,16.16,17.05,4883100,0.0,1.0
2002-06-03,15.6,16.3,15.5,16.05,5000100,15.6,16.3,15.5,16.05,5000100,0.0,1.0
2002-06-04,16.88,17.23,15.13,15.54,11207300,16.88,17.23,15.13,15.54,11207300,0.0,1.0
2002-06-05,16.91,17.29,15.93,16.92,7817900,16.91,17.29,15.93,16.92,7817900,0.0,1.0
2002-06-06,16.91,17.71,16.45,16.7,5297700,16.91,17.71,16.45,16.7,5297700,0.0,1.0
2002-06-07,16.75,16.91,16.09,16.1,4925100,16.75,16.91,16.09,16.1,4925100,0.0,1.0
2002-06-10,16.8,17.49,16.26,16.76,4887100,16.8,17.49,16.26,16.76,4887100,0.0,1.0
2002-06-11,15.91,16.8,15.82,16.69,5101800,15.91,16.8,15.82,16.69,5101800,0.0,1.0
2002-06-12,15.46,15.65,14.65,15.64,10639800,15.46,15.65,14.65,15.64,10639800,0.0,1.0
2002-06-13,15.09,15.45,14.8,15.4,7836200,15.09,15.45,14.8,15.4,7836200,0.0,1.0
2002-06-14,15.19,15.28,14.1,14.6,9373500,15.19,15.28,14.1,14.6,9373500,0.0,1.0
2002-06-17,15.54,15.7,15.25,15.39,3454100,15.54,15.7,15.25,15.39,3454100,0.0,1.0
2002-06-18,15.41,15.95,15.32,15.39,3310800,15.41,15.95,15.32,15.39,3310800,0.0,1.0
2002-06-19,14.98,15.4,14.78,15.25,4049900,14.98,15.4,14.78,15.25,4049900,0.0,1.0
2002-06-20,14.59,15.02,14.51,14.8,5092800,14.59,15.02,14.51,14.8,5092800,0.0,1.0
2002-06-21,14.3,14.93,14.15,14.36,4410300,14.3,14.93,14.15,14.36,4410300,0.0,1.0
2002-06-24,13.78,14.08,13.3,13.92,8839700,13.78,14.08,13.3,13.92,8839700,0.0,1.0
2002-06-25,13.01,14.02,12.74,13.7,6425600,13.01,14.02,12.74,13.7,6425600,0.0,1.0
2002-06-26,13.0,13.5,12.0,12.25,7737100,13.0,13.5,12.0,12.25,7737100,0.0,1.0
2002-06-27,13.56,13.73,12.8,13.4,5231000,13.56,13.73,12.8,13.4,5231000,0.0,1.0
2002-06-28,13.56,14.1,13.39,13.5,4118100,13.56,14.1,13.39,13.5,4118100,0.0,1.0
2002-07-01,12.11,13.48,12.0,13.16,4814000,12.11,13.48,12.0,13.16,4814000,0.0,1.0
2002-07-02,12.58,12.76,10.37,11.25,12770200,12.58,12.76,10.37,11.25,12770200,0.0,1.0
2002-07-03,14.37,14.45,12.0,12.08,10995800,14.37,14.45,12.0,12.08,10995800,0.0,1.0
2002-07-05,14.26,14.87,14.1,14.66,3210200,14.26,14.87,14.1,14.66,3210200,0.0,1.0
2002-07-08,13.83,14.6,13.7,14.26,3912600,13.83,14.6,13.7,14.26,3912600,0.0,1.0
2002-07-09,13.41,14.09,13.17,13.84,3179300,13.41,14.09,13.17,13.84,3179300,0.0,1.0
2002-07-10,13.04,14.0,12.77,13.53,3727600,13.04,14.0,12.77,13.53,3727600,0.0,1.0
2002-07-11,13.18,13.24,12.1,12.77,6160600,13.18,13.24,12.1,12.77,6160600,0.0,1.0
2002-07-12,13.33,13.75,12.7,13.5,5305700,13.33,13.75,12.7,13.5,5305700,0.0,1.0
2002-07-15,14.5,14.53,12.94,13.17,7037000,14.5,14.53,12.94,13.17,7037000,0.0,1.0
2002-07-16,14.07,14.96,14.0,14.77,6074000,14.07,14.96,14.0,14.77,6074000,0.0,1.0
2002-07-17,14.12,14.98,13.8,14.94,5392600,14.12,14.98,13.8,14.94,5392600,0.0,1.0
2002-07-18,14.0,14.22,13.64,14.09,3434100,14.0,14.22,13.64,14.09,3434100,0.0,1.0
2002-07-19,13.86,14.23,13.41,13.5,4198600,13.86,14.23,13.41,13.5,4198600,0.0,1.0
2002-07-22,14.93,14.95,14.0,14.6,12205200,14.93,14.95,14.0,14.6,12205200,0.0,1.0
2002-07-23,14.22,15.5,14.12,15.1,9227700,14.22,15.5,14.12,15.1,9227700,0.0,1.0
2002-07-24,15.76,15.8,13.5,13.75,7117200,15.76,15.8,13.5,13.75,7117200,0.0,1.0
2002-07-25,15.05,15.66,14.9,15.25,6008500,15.05,15.66,14.9,15.25,6008500,0.0,1.0
2002-07-26,15.69,15.75,14.95,15.3,3112800,15.69,15.75,14.95,15.3,3112800,0.0,1.0
2002-07-29,16.81,17.25,16.3,16.49,5542100,16.81,17.25,16.3,16.49,5542100,0.0,1.0
2002-07-30,17.47,18.01,16.57,16.65,7317600,17.47,18.01,16.57,16.65,7317600,0.0,1.0
2002-07-31,16.78,17.55,16.63,17.52,5389000,16.78,17.55,16.63,17.52,5389000,0.0,1.0
2002-08-01,15.87,17.3,15.8,16.75,5662000,15.87,17.3,15.8,16.75,5662000,0.0,1.0
2002-08-02,16.01,16.49,15.72,15.95,5229600,16.01,16.49,15.72,15.95,5229600,0.0,1.0
2002-08-05,14.87,16.15,14.73,16.0,7131900,14.87,16.15,14.73,16.0,7131900,0.0,1.0
2002-08-06,15.71,16.16,15.12,15.35,6352100,15.71,16.16,15.12,15.35,6352100,0.0,1.0
2002-08-07,15.59,16.6,14.93,16.3,6256600,15.59,16.6,14.93,16.3,6256600,0.0,1.0
2002-08-08,17.17,17.28,15.52,15.85,7523600,17.17,17.28,15.52,15.85,7523600,0.0,1.0
2002-08-09,16.9,17.36,16.55,16.65,5300200,16.9,17.36,16.55,16.65,5300200,0.0,1.0
2002-08-12,16.89,16.9,16.28,16.83,3969300,16.89,16.9,16.28,16.83,3969300,0.0,1.0
2002-08-13,15.8,17.5,15.76,16.72,6787700,15.8,17.5,15.76,16.72,6787700,0.0,1.0
2002-08-14,17.09,17.23,15.71,15.96,6497200,17.09,17.23,15.71,15.96,6497200,0.0,1.0
2002-08-15,17.79,17.96,16.9,17.59,6580800,17.79,17.96,16.9,17.59,6580800,0.0,1.0
2002-08-16,18.0,18.29,17.28,17.32,5632300,18.0,18.29,17.28,17.32,5632300,0.0,1.0
2002-08-19,18.36,18.65,17.94,17.94,5336000,18.36,18.65,17.94,17.94,5336000,0.0,1.0
2002-08-20,17.56,18.75,17.55,18.18,5999100,17.56,18.75,17.55,18.18,5999100,0.0,1.0
2002-08-21,18.39,18.7,17.72,17.76,6024600,18.39,18.7,17.72,17.76,6024600,0.0,1.0
2002-08-22,18.63,18.88,18.15,18.25,4537500,18.63,18.88,18.15,18.25,4537500,0.0,1.0
2002-08-23,18.63,18.89,18.3,18.45,3902800,18.63,18.89,18.3,18.45,3902800,0.0,1.0
2002-08-26,18.71,18.95,18.15,18.78,3614000,18.71,18.95,18.15,18.78,3614000,0.0,1.0
2002-08-27,17.78,19.03,17.67,18.92,4872800,17.78,19.03,17.67,18.92,4872800,0.0,1.0
2002-08-28,17.07,17.83,16.86,17.59,4558200,17.07,17.83,16.86,17.59,4558200,0.0,1.0
2002-08-29,17.42,17.55,16.6,16.82,4102600,17.42,17.55,16.6,16.82,4102600,0.0,1.0
2002-08-30,16.75,17.49,16.7,17.02,2426300,16.75,17.49,16.7,17.02,2426300,0.0,1.0
2002-09-03,15.55,16.38,15.55,16.3,5259800,15.55,16.38,15.55,16.3,5259800,0.0,1.0
2002-09-04,16.46,16.74,15.61,15.67,4359400,16.46,16.74,15.61,15.67,4359400,0.0,1.0
2002-09-05,16.17,16.86,15.95,16.09,6195900,16.17,16.86,15.95,16.09,6195900,0.0,1.0
2002-09-06,17.07,17.49,16.46,16.47,4491200,17.07,17.49,16.46,16.47,4491200,0.0,1.0
2002-09-09,17.87,17.96,16.55,16.65,4445900,17.87,17.96,16.55,16.65,4445900,0.0,1.0
2002-09-10,17.93,18.19,17.55,17.65,4025000,17.93,18.19,17.55,17.65,4025000,0.0,1.0
2002-09-11,18.36,18.75,18.0,18.27,3199000,18.36,18.75,18.0,18.27,3199000,0.0,1.0
2002-09-12,17.45,17.98,17.4,17.98,3312500,17.45,17.98,17.4,17.98,3312500,0.0,1.0
2002-09-13,17.8,17.92,17.33,17.45,2465000,17.8,17.92,17.33,17.45,2465000,0.0,1.0
2002-09-16,17.11,17.76,17.0,17.63,3613000,17.11,17.76,17.0,17.63,3613000,0.0,1.0
2002-09-17,17.06,17.8,16.9,17.6,3585500,17.06,17.8,16.9,17.6,3585500,0.0,1.0
2002-09-18,17.17,17.35,16.35,16.51,3828700,17.17,17.35,16.35,16.51,3828700,0.0,1.0
2002-09-19,15.75,16.74,15.64,16.67,5308300,15.75,16.74,15.64,16.67,5308300,0.0,1.0
2002-09-20,15.53,16.26,15.14,16.22,5372900,15.53,16.26,15.14,16.22,5372900,0.0,1.0
2002-09-23,15.01,15.4,14.81,15.2,5304800,15.01,15.4,14.81,15.2,5304800,0.0,1.0
2002-09-24,15.0,15.47,14.5,14.54,4409900,15.0,15.47,14.5,14.54,4409900,0.0,1.0
2002-09-25,15.25,15.42,14.07,15.17,6351100,15.25,15.42,14.07,15.17,6351100,0.0,1.0
2002-09-26,14.83,15.4,14.7,15.27,5357200,14.83,15.4,14.7,15.27,5357200,0.0,1.0
2002-09-27,14.2,14.96,14.18,14.64,5030300,14.2,14.96,14.18,14.64,5030300,0.0,1.0
2002-09-30,13.74,14.38,13.57,13.8,5483800,13.74,14.38,13.57,13.8,5483800,0.0,1.0
2002-10-01,13.23,14.01,12.78,14.0,6824400,13.23,14.01,12.78,14.0,6824400,0.0,1.0
2002-10-02,13.0,13.85,12.98,13.11,5879300,13.0,13.85,12.98,13.11,5879300,0.0,1.0
2002-10-03,13.41,13.96,13.35,13.75,7857800,13.41,13.96,13.35,13.75,7857800,0.0,1.0
2002-10-04,13.59,13.85,13.17,13.46,4473700,13.59,13.85,13.17,13.46,4473700,0.0,1.0
2002-10-07,13.06,13.8,13.0,13.54,4662900,13.06,13.8,13.0,13.54,4662900,0.0,1.0
2002-10-08,13.1,13.41,12.8,13.29,3954000,13.1,13.41,12.8,13.29,3954000,0.0,1.0
2002-10-09,13.0,13.39,12.62,12.97,4361100,13.0,13.39,12.62,12.97,4361100,0.0,1.0
2002-10-10,13.99,14.1,13.02,13.06,4976700,13.99,14.1,13.02,13.06,4976700,0.0,1.0
2002-10-11,14.92,15.05,14.25,14.29,5579400,14.92,15.05,14.25,14.29,5579400,0.0,1.0
2002-10-14,15.29,15.59,14.33,14.63,4725300,15.29,15.59,14.33,14.63,4725300,0.0,1.0
2002-10-15,15.94,16.35,15.74,16.15,5279600,15.94,16.35,15.74,16.15,5279600,0.0,1.0
2002-10-16,16.05,16.2,15.61,15.64,4790700,16.05,16.2,15.61,15.64,4790700,0.0,1.0
2002-10-17,16.73,17.34,16.55,17.19,4933600,16.73,17.34,16.55,17.19,4933600,0.0,1.0
2002-10-18,13.28,14.0,13.03,13.65,22194300,13.28,14.0,13.03,13.65,22194300,0.0,1.0
2002-10-21,13.02,13.37,13.0,13.2,5905200,13.02,13.37,13.0,13.2,5905200,0.0,1.0
2002-10-22,13.09,13.48,12.75,12.96,4717400,13.09,13.48,12.75,12.96,4717400,0.0,1.0
2002-10-23,13.45,13.49,12.87,12.97,3135400,13.45,13.49,12.87,12.97,3135400,0.0,1.0
2002-10-24,13.89,14.37,13.56,13.93,5615600,13.89,14.37,13.56,13.93,5615600,0.0,1.0
2002-10-25,14.52,14.62,13.5,13.63,3971000,14.52,14.62,13.5,13.63,3971000,0.0,1.0
2002-10-28,14.23,14.99,14.07,14.82,3597700,14.23,14.99,14.07,14.82,3597700,0.0,1.0
2002-10-29,13.5,14.82,13.4,14.3,3993800,13.5,14.82,13.4,14.3,3993800,0.0,1.0
2002-10-30,14.23,14.99,14.07,14.82,3923800,14.23,14.99,14.07,14.82,3923800,0.0,1.0
2002-10-31,13.8,14.36,13.63,14.01,3160300,13.8,14.36,13.63,14.01,3160300,0.0,1.0
2002-11-01,14.25,14.4,13.56,13.73,3277400,14.25,14.4,13.56,13.73,3277400,0.0,1.0
2002-11-04,14.8,15.4,14.61,14.88,4579900,14.8,15.4,14.61,14.88,4579900,0.0,1.0
2002-11-05,15.6,15.66,14.54,14.65,4199100,15.6,15.66,14.54,14.65,4199100,0.0,1.0
2002-11-06,15.55,15.68,14.68,15.05,6186000,15.55,15.68,14.68,15.05,6186000,0.0,1.0
2002-11-07,14.76,15.3,14.37,15.25,4465300,14.76,15.3,14.37,15.25,4465300,0.0,1.0
2002-11-08,14.36,15.12,14.22,14.8,4132500,14.36,15.12,14.22,14.8,4132500,0.0,1.0
2002-11-11,13.75,14.31,13.7,14.31,3454500,13.75,14.31,13.7,14.31,3454500,0.0,1.0
2002-11-12,13.91,14.27,13.69,13.9,3626400,13.91,14.27,13.69,13.9,3626400,0.0,1.0
2002-11-13,14.9,15.18,13.65,13.8,7630700,14.9,15.18,13.65,13.8,7630700,0.0,1.0
2002-11-14,15.37,15.44,14.63,15.23,5914600,15.37,15.44,14.63,15.23,5914600,0.0,1.0
2002-11-15,16.05,16.2,14.95,15.45,5144900,16.05,16.2,14.95,15.45,5144900,0.0,1.0
2002-11-18,15.85,16.3,15.74,16.29,3821700,15.85,16.3,15.74,16.29,3821700,0.0,1.0
2002-11-19,15.28,15.55,15.1,15.5,3350300,15.28,15.55,15.1,15.5,3350300,0.0,1.0
2002-11-20,15.92,16.02,15.05,15.35,3600100,15.92,16.02,15.05,15.35,3600100,0.0,1.0
2002-11-21,17.46,17.8,16.18,16.22,8472300,17.46,17.8,16.18,16.22,8472300,0.0,1.0
2002-11-22,17.08,17.38,16.9,16.95,4062500,17.08,17.38,16.9,16.95,4062500,0.0,1.0
2002-11-25,17.13,17.43,16.96,17.06,3873800,17.13,17.43,16.96,17.06,3873800,0.0,1.0
2002-11-26,16.2,17.1,16.13,16.9,3816100,16.2,17.1,16.13,16.9,3816100,0.0,1.0
2002-11-27,17.0,17.2,16.51,16.77,4739700,17.0,17.2,16.51,16.77,4739700,0.0,1.0
2002-11-29,17.05,17.49,17.0,17.3,2024200,17.05,17.49,17.0,17.3,2024200,0.0,1.0
2002-12-02,16.86,18.0,16.85,17.5,3855100,16.86,18.0,16.85,17.5,3855100,0.0,1.0
2002-12-03,16.07,16.84,16.0,16.84,3358000,16.07,16.84,16.0,16.84,3358000,0.0,1.0
2002-12-04,15.5,15.93,15.47,15.78,3596300,15.5,15.93,15.47,15.78,3596300,0.0,1.0
2002-12-05,14.92,15.9,14.89,15.64,4787900,14.92,15.9,14.89,15.64,4787900,0.0,1.0
2002-12-06,14.49,14.69,14.19,14.2,5116700,14.49,14.69,14.19,14.2,5116700,0.0,1.0
2002-12-09,13.74,14.35,13.65,14.35,5780200,13.74,14.35,13.65,14.35,5780200,0.0,1.0
2002-12-10,13.91,14.42,13.82,14.02,5203000,13.91,14.42,13.82,14.02,5203000,0.0,1.0
2002-12-11,13.8,14.22,13.63,13.74,4815700,13.8,14.22,13.63,13.74,4815700,0.0,1.0
2002-12-12,14.19,14.21,13.9,14.01,3553500,14.19,14.21,13.9,14.01,3553500,0.0,1.0
2002-12-13,13.44,14.11,13.33,14.08,4337900,13.44,14.11,13.33,14.08,4337900,0.0,1.0
2002-12-16,13.93,14.06,13.25,13.31,2699500,13.93,14.06,13.25,13.31,2699500,0.0,1.0
2002-12-17,13.82,14.09,13.7,13.9,2137900,13.82,14.09,13.7,13.9,2137900,0.0,1.0
2002-12-18,13.15,13.76,13.0,13.61,4146400,13.15,13.76,13.0,13.61,4146400,0.0,1.0
2002-12-19,13.18,13.5,12.92,13.07,5088400,13.18,13.5,12.92,13.07,5088400,0.0,1.0
2002-12-20,13.44,13.7,13.23,13.43,3098500,13.44,13.7,13.23,13.43,3098500,0.0,1.0
2002-12-23,13.85,13.98,13.5,13.8,2640100,13.85,13.98,13.5,13.8,2640100,0.0,1.0
2002-12-24,13.64,13.93,13.62,13.65,820000,13.64,13.93,13.62,13.65,820000,0.0,1.0
2002-12-26,13.49,13.96,13.35,13.71,1713200,13.49,13.96,13.35,13.71,1713200,0.0,1.0
2002-12-27,13.27,13.59,13.12,13.3,1670100,13.27,13.59,13.12,13.3,1670100,0.0,1.0
2002-12-30,13.05,13.33,12.83,13.31,2200900,13.05,13.33,12.83,13.31,2200900,0.0,1.0
2002-12-31,12.97,13.23,12.88,12.97,1681000,12.97,13.23,12.88,12.97,1681000,0.0,1.0
2003-01-02,14.05,14.2,13.35,13.8,5422800,14.05,14.2,13.35,13.8,5422800,0.0,1.0
2003-01-03,14.69,14.7,14.14,14.2,4692800,14.69,14.7,14.14,14.2,4692800,0.0,1.0
2003-01-06,15.02,15.15,14.68,14.74,5108500,15.02,15.15,14.68,14.74,5108500,0.0,1.0
2003-01-07,15.11,15.34,14.7,15.02,4494900,15.11,15.34,14.7,15.02,4494900,0.0,1.0
2003-01-08,14.67,15.04,14.5,14.98,3976900,14.67,15.04,14.5,14.98,3976900,0.0,1.0
2003-01-09,15.5,15.65,14.86,15.01,3956800,15.5,15.65,14.86,15.01,3956800,0.0,1.0
2003-01-10,15.52,15.68,15.04,15.1,3169100,15.52,15.68,15.04,15.1,3169100,0.0,1.0
2003-01-13,15.44,15.95,15.25,15.85,3408800,15.44,15.95,15.25,15.85,3408800,0.0,1.0
2003-01-14,15.99,16.004,15.15,15.349,3362400,15.99,16.004,15.15,15.349,3362400,0.0,1.0
2003-01-15,15.72,15.88,15.41,15.79,3320400,15.72,15.88,15.41,15.79,3320400,0.0,1.0
2003-01-16,15.34,16.0,15.21,16.0,2762800,15.34,16.0,15.21,16.0,2762800,0.0,1.0
2003-01-17,14.44,14.98,14.38,14.96,3891700,14.44,14.98,14.38,14.96,3891700,0.0,1.0
2003-01-21,13.98,14.6,13.84,14.49,5915900,13.98,14.6,13.84,14.49,5915900,0.0,1.0
2003-01-22,14.26,14.55,13.83,13.86,5106100,14.26,14.55,13.83,13.86,5106100,0.0,1.0
2003-01-23,15.45,15.79,15.22,15.7,12010700,15.45,15.79,15.22,15.7,12010700,0.0,1.0
2003-01-24,14.8,15.25,14.64,15.2,4657100,14.8,15.25,14.64,15.2,4657100,0.0,1.0
2003-01-27,14.84,15.17,14.45,14.7,4231700,14.84,15.17,14.45,14.7,4231700,0.0,1.0
2003-01-28,14.9,15.17,14.7,15.1,3654100,14.9,15.17,14.7,15.1,3654100,0.0,1.0
2003-01-29,14.9,15.17,14.7,15.1,3878300,14.9,15.17,14.7,15.1,3878300,0.0,1.0
2003-01-30,14.55,15.2,14.48,15.16,2981400,14.55,15.2,14.48,15.16,2981400,0.0,1.0
2003-01-31,14.33,14.62,14.15,14.35,2103200,14.33,14.62,14.15,14.35,2103200,0.0,1.0
2003-02-03,14.55,14.74,14.4,14.5,1955000,14.55,14.74,14.4,14.5,1955000,0.0,1.0
2003-02-04,14.09,14.33,14.06,14.22,2399300,14.09,14.33,14.06,14.22,2399300,0.0,1.0
2003-02-05,14.11,14.5,14.0,14.24,3260300,14.11,14.5,14.0,14.24,3260300,0.0,1.0
2003-02-06,13.95,14.13,13.76,14.0,2692600,13.95,14.13,13.76,14.0,2692600,0.0,1.0
2003-02-07,13.82,14.18,13.64,14.04,1997900,13.82,14.18,13.64,14.04,1997900,0.0,1.0
2003-02-10,13.94,14.0,13.55,13.73,1903900,13.94,14.0,13.55,13.73,1903900,0.0,1.0
2003-02-11,14.13,14.55,14.0,14.06,2932700,14.13,14.55,14.0,14.06,2932700,0.0,1.0
2003-02-12,14.33,14.48,14.07,14.1,2388200,14.33,14.48,14.07,14.1,2388200,0.0,1.0
2003-02-13,14.1,14.45,13.9,14.32,2538200,14.1,14.45,13.9,14.32,2538200,0.0,1.0
2003-02-14,14.47,14.5,14.06,14.13,2098700,14.47,14.5,14.06,14.13,2098700,0.0,1.0
2003-02-18,15.47,15.52,14.6,14.6,4655100,15.47,15.52,14.6,14.6,4655100,0.0,1.0
2003-02-19,15.23,15.6,14.75,14.8,5045100,15.23,15.6,14.75,14.8,5045100,0.0,1.0
2003-02-20,15.16,15.46,15.02,15.24,2226600,15.16,15.46,15.02,15.24,2226600,0.0,1.0
2003-02-21,15.22,15.25,14.95,15.09,2985600,15.22,15.25,14.95,15.09,2985600,0.0,1.0
2003-02-24,15.05,15.25,14.97,14.99,1938000,15.05,15.25,14.97,14.99,1938000,0.0,1.0
2003-02-25,15.05,15.08,14.44,14.72,2658800,15.05,15.08,14.44,14.72,2658800,0.0,1.0
2003-02-26,14.54,15.02,14.5,14.97,2458500,14.54,15.02,14.5,14.97,2458500,0.0,1.0
2003-02-27,14.8,14.92,14.5,14.65,1760100,14.8,14.92,14.5,14.65,1760100,0.0,1.0
2003-02-28,14.87,15.06,14.52,14.84,3866200,14.87,15.06,14.52,14.84,3866200,0.0,1.0
2003-03-03,14.6,15.19,14.58,14.76,1569900,14.6,15.19,14.58,14.76,1569900,0.0,1.0
2003-03-04,14.51,14.72,14.43,14.51,1293000,14.51,14.72,14.43,14.51,1293000,0.0,1.0
2003-03-05,14.45,14.66,14.29,14.45,1719800,14.45,14.66,14.29,14.45,1719800,0.0,1.0
2003-03-06,14.56,14.7,14.22,14.34,1495500,14.56,14.7,14.22,14.34,1495500,0.0,1.0
2003-03-07,14.61,14.97,14.09,14.15,2572700,14.61,14.97,14.09,14.15,2572700,0.0,1.0
2003-03-10,14.4,14.55,14.26,14.3,1605400,14.4,14.55,14.26,14.3,1605400,0.0,1.0
2003-03-11,14.36,14.61,14.26,14.44,2068200,14.36,14.61,14.26,14.44,2068200,0.0,1.0
2003-03-12,14.35,14.5,14.09,14.2,2634700,14.35,14.5,14.09,14.2,2634700,0.0,1.0
2003-03-13,15.3,15.49,14.6,14.64,4973100,15.3,15.49,14.6,14.64,4973100,0.0,1.0
2003-03-14,15.25,15.6,14.5,15.13,3514100,15.25,15.6,14.5,15.13,3514100,0.0,1.0
2003-03-17,15.8,16.1,15.02,15.14,5161000,15.8,16.1,15.02,15.14,5161000,0.0,1.0
2003-03-18,16.32,16.37,15.61,16.0,4067900,16.32,16.37,15.61,16.0,4067900,0.0,1.0
2003-03-19,15.8,16.32,15.5,16.18,4200700,15.8,16.32,15.5,16.18,4200700,0.0,1.0
2003-03-20,15.99,16.08,15.55,15.74,6205900,15.99,16.08,15.55,15.74,6205900,0.0,1.0
2003-03-21,15.87,16.12,15.58,16.1,3418000,15.87,16.12,15.58,16.1,3418000,0.0,1.0
2003-03-24,15.0,15.38,14.85,15.3,3398200,15.0,15.38,14.85,15.3,3398200,0.0,1.0
2003-03-25,15.12,15.36,14.88,14.94,1965800,15.12,15.36,14.88,14.94,1965800,0.0,1.0
2003-03-26,15.34,15.5,14.98,15.07,2057700,15.34,15.5,14.98,15.07,2057700,0.0,1.0
2003-03-27,15.45,15.64,14.98,15.09,2234900,15.45,15.64,14.98,15.09,2234900,0.0,1.0
2003-03-28,14.84,15.55,14.7,15.14,3377500,14.84,15.55,14.7,15.14,3377500,0.0,1.0
2003-03-31,14.47,14.5,14.2,14.44,2920100,14.47,14.5,14.2,14.44,2920100,0.0,1.0
2003-04-01,14.61,14.91,14.25,14.73,2697700,14.61,14.91,14.25,14.73,2697700,0.0,1.0
2003-04-02,15.14,15.22,14.88,14.95,3876500,15.14,15.22,14.88,14.95,3876500,0.0,1.0
2003-04-03,15.53,15.88,15.12,15.48,3417500,15.53,15.88,15.12,15.48,3417500,0.0,1.0
2003-04-04,15.12,15.5,14.93,15.5,3050400,15.12,15.5,14.93,15.5,3050400,0.0,1.0
2003-04-07,15.1,15.72,14.98,15.68,3453700,15.1,15.72,14.98,15.68,3453700,0.0,1.0
2003-04-08,15.09,15.28,14.92,15.15,1703800,15.09,15.28,14.92,15.15,1703800,0.0,1.0
2003-04-09,14.99,15.36,14.95,15.05,2039900,14.99,15.36,14.95,15.05,2039900,0.0,1.0
2003-04-10,15.0,15.02,14.55,14.66,1965200,15.0,15.02,14.55,14.66,1965200,0.0,1.0
2003-04-11,15.02,15.44,14.85,15.3,1833200,15.02,15.44,14.85,15.3,1833200,0.0,1.0
2003-04-14,15.1,15.23,14.84,15.0,4345600,15.1,15.23,14.84,15.0,4345600,0.0,1.0
2003-04-15,15.54,15.76,14.96,15.15,6274900,15.54,15.76,14.96,15.15,6274900,0.0,1.0
2003-04-16,15.35,15.8,15.321,15.65,2954900,15.35,15.8,15.321,15.65,2954900,0.0,1.0
2003-04-17,15.8,15.87,15.19,15.54,2556100,15.8,15.87,15.19,15.54,2556100,0.0,1.0
2003-04-21,15.98,16.0,15.48,15.5,1730300,15.98,16.0,15.48,15.5,1730300,0.0,1.0
2003-04-22,16.11,16.27,15.8,15.8,4150400,16.11,16.27,15.8,15.8,4150400,0.0,1.0
2003-04-23,16.12,16.21,15.8,15.9,3328900,16.12,16.21,15.8,15.9,3328900,0.0,1.0
2003-04-24,15.92,16.09,15.71,15.99,2616600,15.92,16.09,15.71,15.99,2616600,0.0,1.0
2003-04-25,15.24,15.96,15.23,15.62,1860100,15.24,15.96,15.23,15.62,1860100,0.0,1.0
2003-04-28,15.99,16.02,15.15,15.17,3388600,15.99,16.02,15.15,15.17,3388600,0.0,1.0
2003-04-29,15.8,16.13,15.68,15.76,2414000,15.8,16.13,15.68,15.76,2414000,0.0,1.0
2003-04-30,15.78,15.91,15.67,15.7,2413800,15.78,15.91,15.67,15.7,2413800,0.0,1.0
2003-05-01,15.71,15.81,15.38,15.67,1927000,15.71,15.81,15.38,15.67,1927000,0.0,1.0
2003-05-02,16.96,17.02,15.86,15.9,6489000,16.96,17.02,15.86,15.9,6489000,0.0,1.0
2003-05-05,17.15,17.49,17.0,17.14,6838100,17.15,17.49,17.0,17.14,6838100,0.0,1.0
2003-05-06,17.11,17.3,16.8,17.1,3029400,17.11,17.3,16.8,17.1,3029400,0.0,1.0
2003-05-07,17.48,17.85,16.68,17.08,6253600,17.48,17.85,16.68,17.08,6253600,0.0,1.0
2003-05-08,17.48,17.76,17.05,17.22,4518200,17.48,17.76,17.05,17.22,4518200,0.0,1.0
2003-05-09,18.05,18.6,17.65,17.68,5739800,18.05,18.6,17.65,17.68,5739800,0.0,1.0
2003-05-12,17.67,18.25,17.47,18.01,7086500,17.67,18.25,17.47,18.01,7086500,0.0,1.0
2003-05-13,16.87,17.74,16.72,17.57,7471200,16.87,17.74,16.72,17.57,7471200,0.0,1.0
2003-05-14,16.94,17.13,16.8,17.03,2568000,16.94,17.13,16.8,17.03,2568000,0.0,1.0
2003-05-15,17.3,17.32,16.85,17.0,3582200,17.3,17.32,16.85,17.0,3582200,0.0,1.0
2003-05-16,17.03,17.44,16.87,17.43,3002700,17.03,17.44,16.87,17.43,3002700,0.0,1.0
2003-05-19,16.22,17.0,16.15,16.94,3396900,16.22,17.0,16.15,16.94,3396900,0.0,1.0
2003-05-20,16.0,16.53,15.76,16.41,4326700,16.0,16.53,15.76,16.41,4326700,0.0,1.0
2003-05-21,16.19,16.3,15.84,16.01,2204800,16.19,16.3,15.84,16.01,2204800,0.0,1.0
2003-05-22,16.68,16.85,16.11,16.23,2693600,16.68,16.85,16.11,16.23,2693600,0.0,1.0
2003-05-23,16.72,16.72,16.41,16.66,1460700,16.72,16.72,16.41,16.66,1460700,0.0,1.0
2003-05-27,17.55,17.64,16.55,16.55,3401800,17.55,17.64,16.55,16.55,3401800,0.0,1.0
2003-05-28,18.2,18.25,17.64,17.74,8223700,18.2,18.25,17.64,17.74,8223700,0.0,1.0
2003-05-29,18.65,19.324,17.73,18.0,7963500,18.65,19.324,17.73,18.0,7963500,0.0,1.0
2003-05-30,18.78,18.83,18.54,18.57,3491200,18.78,18.83,18.54,18.57,3491200,0.0,1.0
2003-06-02,18.18,19.23,18.1,18.82,5539300,18.18,19.23,18.1,18.82,5539300,0.0,1.0
2003-06-03,19.0,19.04,18.16,18.21,3131900,19.0,19.04,18.16,18.21,3131900,0.0,1.0
2003-06-04,19.47,19.63,18.45,18.6,4794200,19.47,19.63,18.45,18.6,4794200,0.0,1.0
2003-06-05,20.0,20.0,19.0,19.08,4827400,20.0,20.0,19.0,19.08,4827400,0.0,1.0
2003-06-06,20.18,22.2,19.99,21.15,16065600,20.18,22.2,19.99,21.15,16065600,0.0,1.0
2003-06-09,19.23,20.01,18.79,19.35,5617800,19.23,20.01,18.79,19.35,5617800,0.0,1.0
2003-06-10,19.57,19.58,19.11,19.13,3956300,19.57,19.58,19.11,19.13,3956300,0.0,1.0
2003-06-11,19.48,19.86,19.2,19.27,5799700,19.48,19.86,19.2,19.27,5799700,0.0,1.0
2003-06-12,19.74,20.06,19.43,19.97,3055600,19.74,20.06,19.43,19.97,3055600,0.0,1.0
2003-06-13,18.84,19.82,18.66,19.6,2702400,18.84,19.82,18.66,19.6,2702400,0.0,1.0
2003-06-16,20.6,20.62,19.11,19.85,9035600,20.6,20.62,19.11,19.85,9035600,0.0,1.0
2003-06-17,21.17,21.49,20.11,20.4,10269600,21.17,21.49,20.11,20.4,10269600,0.0,1.0
2003-06-18,21.04,21.3,20.23,20.25,6806000,21.04,21.3,20.23,20.25,6806000,0.0,1.0
2003-06-19,20.17,21.05,19.96,21.05,4205100,20.17,21.05,19.96,21.05,4205100,0.0,1.0
2003-06-20,19.94,20.3,19.76,20.215,2857400,19.94,20.3,19.76,20.215,2857400,0.0,1.0
2003-06-23,19.45,19.85,19.04,19.75,2909000,19.45,19.85,19.04,19.75,2909000,0.0,1.0
2003-06-24,19.205,19.59,18.72,19.4,3581900,19.205,19.59,18.72,19.4,3581900,0.0,1.0
2003-06-25,19.23,19.57,19.11,19.19,3088300,19.23,19.57,19.11,19.19,3088300,0.0,1.0
2003-06-26,19.51,19.6,18.94,19.38,2714200,19.51,19.6,18.94,19.38,2714200,0.0,1.0
2003-06-27,19.91,20.17,19.485,19.5,2914600,19.91,20.17,19.485,19.5,2914600,0.0,1.0
2003-06-30,19.5,20.2,19.39,19.81,2673600,19.5,20.2,19.39,19.81,2673600,0.0,1.0
2003-07-01,19.6,19.62,18.8,19.26,4127700,19.6,19.62,18.8,19.26,4127700,0.0,1.0
2003-07-02,19.97,20.02,19.11,19.14,4895200,19.97,20.02,19.11,19.14,4895200,0.0,1.0
2003-07-03,19.69,20.03,19.3,19.42,2594900,19.69,20.03,19.3,19.42,2594900,0.0,1.0
2003-07-07,19.9,19.985,19.51,19.94,3530200,19.9,19.985,19.51,19.94,3530200,0.0,1.0
2003-07-08,20.76,20.9,19.81,20.52,7765500,20.76,20.9,19.81,20.52,7765500,0.0,1.0
2003-07-09,21.09,21.3,20.39,20.51,4714400,21.09,21.3,20.39,20.51,4714400,0.0,1.0
2003-07-10,20.5,21.08,20.43,21.0,2927800,20.5,21.08,20.43,21.0,2927800,0.0,1.0
2003-07-11,20.7,20.87,20.3,20.65,3413600,20.7,20.87,20.3,20.65,3413600,0.0,1.0
2003-07-14,21.27,21.27,20.84,20.9,3270800,21.27,21.27,20.84,20.9,3270800,0.0,1.0
2003-07-15,20.67,21.505,20.605,21.15,3458700,20.67,21.505,20.605,21.15,3458700,0.0,1.0
2003-07-16,20.58,21.03,20.14,20.85,2471500,20.58,21.03,20.14,20.85,2471500,0.0,1.0
2003-07-17,19.71,20.06,19.32,19.86,6515600,19.71,20.06,19.32,19.86,6515600,0.0,1.0
2003-07-18,19.8,20.0,19.24,19.66,2731100,19.8,20.0,19.24,19.66,2731100,0.0,1.0
2003-07-21,17.13,18.48,16.65,18.4,17021900,17.13,18.48,16.65,18.4,17021900,0.0,1.0
2003-07-22,16.9,17.49,16.75,17.38,8288300,16.9,17.49,16.75,17.38,8288300,0.0,1.0
2003-07-23,17.34,17.46,16.9,17.07,4811300,17.34,17.46,16.9,17.07,4811300,0.0,1.0
2003-07-24,17.06,17.9,16.95,17.5,3299100,17.06,17.9,16.95,17.5,3299100,0.0,1.0
2003-07-25,17.34,17.42,16.82,17.03,2619300,17.34,17.42,16.82,17.03,2619300,0.0,1.0
2003-07-28,17.5,17.54,17.2,17.5,2302300,17.5,17.54,17.2,17.5,2302300,0.0,1.0
2003-07-29,17.4,17.67,17.26,17.5,2197600,17.4,17.67,17.26,17.5,2197600,0.0,1.0
2003-07-30,17.36,17.61,17.24,17.51,1999500,17.36,17.61,17.24,17.51,1999500,0.0,1.0
2003-07-31,17.64,17.83,17.35,17.7,3179800,17.64,17.83,17.35,17.7,3179800,0.0,1.0
2003-08-01,17.31,17.84,17.31,17.69,1634400,17.31,17.84,17.31,17.69,1634400,0.0,1.0
2003-08-04,17.51,17.7,17.05,17.56,2055400,17.51,17.7,17.05,17.56,2055400,0.0,1.0
2003-08-05,16.85,17.57,16.79,17.53,2870700,16.85,17.57,16.79,17.53,2870700,0.0,1.0
2003-08-06,16.45,16.795,16.26,16.75,3713800,16.45,16.795,16.26,16.75,3713800,0.0,1.0
2003-08-07,16.61,16.85,16.389,16.45,3451000,16.61,16.85,16.389,16.45,3451000,0.0,1.0
2003-08-08,16.23,16.86,16.16,16.62,2167300,16.23,16.86,16.16,16.62,2167300,0.0,1.0
2003-08-11,16.47,16.71,16.22,16.35,2035700,16.47,16.71,16.22,16.35,2035700,0.0,1.0
2003-08-12,16.36,16.51,16.24,16.39,1953000,16.36,16.51,16.24,16.39,1953000,0.0,1.0
2003-08-13,16.16,16.6,16.06,16.59,3363300,16.16,16.6,16.06,16.59,3363300,0.0,1.0
2003-08-14,15.95,16.37,15.73,16.3,4196500,15.95,16.37,15.73,16.3,4196500,0.0,1.0
2003-08-15,15.89,16.15,15.77,16.02,1939800,15.89,16.15,15.77,16.02,1939800,0.0,1.0
2003-08-18,16.02,16.16,15.75,16.1,4000500,16.02,16.16,15.75,16.1,4000500,0.0,1.0
2003-08-19,16.04,16.29,15.86,16.23,3380500,16.04,16.29,15.86,16.23,3380500,0.0,1.0
2003-08-20,16.0,16.17,15.85,15.98,2613100,16.0,16.17,15.85,15.98,2613100,0.0,1.0
2003-08-21,16.78,17.0,16.04,16.05,7109600,16.78,17.0,16.04,16.05,7109600,0.0,1.0
2003-08-22,16.75,17.3,16.65,17.16,4001700,16.75,17.3,16.65,17.16,4001700,0.0,1.0
2003-08-25,16.85,16.93,16.51,16.93,1737900,16.85,16.93,16.51,16.93,1737900,0.0,1.0
2003-08-26,16.5,16.9,16.12,16.88,3049100,16.5,16.9,16.12,16.88,3049100,0.0,1.0
2003-08-27,16.78,16.89,16.35,16.53,1961000,16.78,16.89,16.35,16.53,1961000,0.0,1.0
2003-08-28,16.85,16.95,16.61,16.95,1761400,16.85,16.95,16.61,16.95,1761400,0.0,1.0
2003-08-29,17.43,17.5,16.89,16.89,4605700,17.43,17.5,16.89,16.89,4605700,0.0,1.0
2003-09-02,18.09,18.18,17.48,17.6,5188900,18.09,18.18,17.48,17.6,5188900,0.0,1.0
2003-09-03,19.09,19.35,18.15,18.15,8427500,19.09,19.35,18.15,18.15,8427500,0.0,1.0
2003-09-04,20.39,20.57,19.21,19.8,9538500,20.39,20.57,19.21,19.8,9538500,0.0,1.0
2003-09-05,19.78,20.2,19.74,20.2,6660600,19.78,20.2,19.74,20.2,6660600,0.0,1.0
2003-09-08,20.15,20.23,19.72,19.99,3353300,20.15,20.23,19.72,19.99,3353300,0.0,1.0
2003-09-09,19.64,20.25,19.38,20.18,3191300,19.64,20.25,19.38,20.18,3191300,0.0,1.0
2003-09-10,18.56,19.4,18.5,19.37,3682100,18.56,19.4,18.5,19.37,3682100,0.0,1.0
2003-09-11,18.96,19.08,18.52,18.54,2251800,18.96,19.08,18.52,18.54,2251800,0.0,1.0
2003-09-12,18.86,19.04,18.22,18.6,3048000,18.86,19.04,18.22,18.6,3048000,0.0,1.0
2003-09-15,18.2,19.09,18.15,18.85,2361100,18.2,19.09,18.15,18.85,2361100,0.0,1.0
2003-09-16,18.83,18.9,18.3,18.35,2442700,18.83,18.9,18.3,18.35,2442700,0.0,1.0
2003-09-17,18.67,19.18,18.47,18.72,1947000,18.67,19.18,18.47,18.72,1947000,0.0,1.0
2003-09-18,18.71,19.08,18.32,18.79,4003200,18.71,19.08,18.32,18.79,4003200,0.0,1.0
2003-09-19,18.36,18.87,18.1,18.74,5728300,18.36,18.87,18.1,18.74,5728300,0.0,1.0
2003-09-22,17.65,18.18,17.5,17.95,4066600,17.65,18.18,17.5,17.95,4066600,0.0,1.0
2003-09-23,17.76,17.95,17.57,17.83,4167300,17.76,17.95,17.57,17.83,4167300,0.0,1.0
2003-09-24,16.979,17.83,16.93,17.75,4391000,16.979,17.83,16.93,17.75,4391000,0.0,1.0
2003-09-25,17.02,17.45,16.82,17.0,4021100,17.02,17.45,16.82,17.0,4021100,0.0,1.0
2003-09-26,16.65,17.13,16.65,16.93,2721700,16.65,17.13,16.65,16.93,2721700,0.0,1.0
2003-09-29,16.78,17.11,16.53,16.82,3114000,16.78,17.11,16.53,16.82,3114000,0.0,1.0
2003-09-30,16.84,17.15,16.48,16.81,3883000,16.84,17.15,16.48,16.81,3883000,0.0,1.0
2003-10-01,17.29,17.53,17.11,17.2,3516100,17.29,17.53,17.11,17.2,3516100,0.0,1.0
2003-10-02,17.03,17.42,16.71,17.31,4354800,17.03,17.42,16.71,17.31,4354800,0.0,1.0
2003-10-03,17.88,18.1,17.45,17.55,4582300,17.88,18.1,17.45,17.55,4582300,0.0,1.0
2003-10-06,17.86,17.97,17.44,17.85,2413300,17.86,17.97,17.44,17.85,2413300,0.0,1.0
2003-10-07,17.79,18.01,17.58,17.81,2583800,17.79,18.01,17.58,17.81,2583800,0.0,1.0
2003-10-08,17.61,18.08,17.5,17.85,2360300,17.61,18.08,17.5,17.85,2360300,0.0,1.0
2003-10-09,17.89,18.3,17.76,18.19,3250400,17.89,18.3,17.76,18.19,3250400,0.0,1.0
2003-10-10,18.0,18.37,17.53,18.36,1685700,18.0,18.37,17.53,18.36,1685700,0.0,1.0
2003-10-13,18.03,18.38,17.79,18.25,2024100,18.03,18.38,17.79,18.25,2024100,0.0,1.0
2003-10-14,18.22,18.29,17.82,18.01,2306100,18.22,18.29,17.82,18.01,2306100,0.0,1.0
2003-10-15,17.71,18.5,17.66,18.38,2685500,17.71,18.5,17.66,18.38,2685500,0.0,1.0
2003-10-16,18.04,18.18,17.57,17.62,2782200,18.04,18.18,17.57,17.62,2782200,0.0,1.0
2003-10-17,17.4,18.0,17.3,17.96,3896900,17.4,18.0,17.3,17.96,3896900,0.0,1.0
2003-10-20,17.58,17.87,16.94,17.55,5873300,17.58,17.87,16.94,17.55,5873300,0.0,1.0
2003-10-21,17.62,17.69,17.26,17.34,2618500,17.62,17.69,17.26,17.34,2618500,0.0,1.0
2003-10-22,16.99,17.65,16.97,17.47,3339300,16.99,17.65,16.97,17.47,3339300,0.0,1.0
2003-10-23,16.61,16.79,16.31,16.66,3530300,16.61,16.79,16.31,16.66,3530300,0.0,1.0
2003-10-24,16.33,16.76,16.01,16.76,3410500,16.33,16.76,16.01,16.76,3410500,0.0,1.0
2003-10-27,16.76,17.1,16.45,16.52,2907400,16.76,17.1,16.45,16.52,2907400,0.0,1.0
2003-10-28,17.43,17.45,16.96,17.0,2392000,17.43,17.45,16.96,17.0,2392000,0.0,1.0
2003-10-29,17.4,17.95,17.28,17.5,3249100,17.4,17.95,17.28,17.5,3249100,0.0,1.0
2003-10-30,17.28,17.95,17.26,17.89,2703100,17.28,17.95,17.26,17.89,2703100,0.0,1.0
2003-10-31,16.98,17.5,16.98,17.4,2537000,16.98,17.5,16.98,17.4,2537000,0.0,1.0
2003-11-03,17.74,17.75,17.12,17.26,2675300,17.74,17.75,17.12,17.26,2675300,0.0,1.0
2003-11-04,17.4,17.86,17.39,17.6,1910600,17.4,17.86,17.39,17.6,1910600,0.0,1.0
2003-11-05,17.27,17.5,17.12,17.4,2847200,17.27,17.5,17.12,17.4,2847200,0.0,1.0
2003-11-06,17.97,18.05,17.35,17.39,4527000,17.97,18.05,17.35,17.39,4527000,0.0,1.0
2003-11-07,17.75,18.54,17.71,18.5,4060400,17.75,18.54,17.71,18.5,4060400,0.0,1.0
2003-11-10,17.73,18.07,17.65,17.65,2547600,17.73,18.07,17.65,17.65,2547600,0.0,1.0
2003-11-11,17.73,18.0,17.56,17.6,2649600,17.73,18.0,17.56,17.6,2649600,0.0,1.0
2003-11-12,18.36,18.43,17.78,17.79,3495200,18.36,18.43,17.78,17.79,3495200,0.0,1.0
2003-11-13,18.28,18.4,17.96,18.13,2211500,18.28,18.4,17.96,18.13,2211500,0.0,1.0
2003-11-14,17.41,18.28,17.3,18.24,3515800,17.41,18.28,17.3,18.24,3515800,0.0,1.0
2003-11-17,16.94,17.5,16.79,17.23,3812900,16.94,17.5,16.79,17.23,3812900,0.0,1.0
2003-11-18,16.59,17.16,16.55,17.01,3144700,16.59,17.16,16.55,17.01,3144700,0.0,1.0
2003-11-19,16.8,16.98,16.6,16.6,2647300,16.8,16.98,16.6,16.6,2647300,0.0,1.0
2003-11-20,16.55,16.99,16.48,16.5,2378200,16.55,16.99,16.48,16.5,2378200,0.0,1.0
2003-11-21,16.68,16.81,16.3,16.54,2114800,16.68,16.81,16.3,16.54,2114800,0.0,1.0
2003-11-24,17.62,17.73,16.92,16.92,4194400,17.62,17.73,16.92,16.92,4194400,0.0,1.0
2003-11-25,17.55,17.75,17.39,17.74,2079000,17.55,17.75,17.39,17.74,2079000,0.0,1.0
2003-11-26,17.67,17.9,17.425,17.77,2317000,17.67,17.9,17.425,17.77,2317000,0.0,1.0
2003-11-28,17.65,17.78,17.31,17.38,1075700,17.65,17.78,17.31,17.38,1075700,0.0,1.0
2003-12-01,18.06,18.2,17.66,17.69,3151400,18.06,18.2,17.66,17.69,3151400,0.0,1.0
2003-12-02,17.6,18.08,17.6,17.94,2374800,17.6,18.08,17.6,17.94,2374800,0.0,1.0
2003-12-03,17.79,18.095,17.6,17.6,3193600,17.79,18.095,17.6,17.6,3193600,0.0,1.0
2003-12-04,17.76,17.94,17.38,17.73,2788800,17.76,17.94,17.38,17.73,2788800,0.0,1.0
2003-12-05,17.45,17.83,17.35,17.49,1828700,17.45,17.83,17.35,17.49,1828700,0.0,1.0
2003-12-08,17.55,17.59,17.13,17.4,1765000,17.55,17.59,17.13,17.4,1765000,0.0,1.0
2003-12-09,16.9,17.8,16.85,17.7,3424800,16.9,17.8,16.85,17.7,3424800,0.0,1.0
2003-12-10,17.0,17.273,16.79,16.9,3553500,17.0,17.273,16.79,16.9,3553500,0.0,1.0
2003-12-11,17.51,17.55,16.97,17.06,1898700,17.51,17.55,16.97,17.06,1898700,0.0,1.0
2003-12-12,17.35,17.63,17.25,17.48,1840300,17.35,17.63,17.25,17.48,1840300,0.0,1.0
2003-12-15,17.03,17.8,16.95,17.72,2156800,17.03,17.8,16.95,17.72,2156800,0.0,1.0
2003-12-16,17.47,17.7,17.12,17.4,3911300,17.47,17.7,17.12,17.4,3911300,0.0,1.0
2003-12-17,16.92,17.58,16.76,17.51,4659500,16.92,17.58,16.76,17.51,4659500,0.0,1.0
2003-12-18,17.05,17.12,16.8,16.91,3286300,17.05,17.12,16.8,16.91,3286300,0.0,1.0
2003-12-19,16.62,17.18,16.51,17.008,4594900,16.62,17.18,16.51,17.008,4594900,0.0,1.0
2003-12-22,16.55,16.88,16.48,16.64,2533400,16.55,16.88,16.48,16.64,2533400,0.0,1.0
2003-12-23,16.69,16.83,16.53,16.55,1828100,16.69,16.83,16.53,16.55,1828100,0.0,1.0
2003-12-24,16.54,16.83,16.5,16.68,1328400,16.54,16.83,16.5,16.68,1328400,0.0,1.0
2003-12-26,16.7,16.75,16.54,16.6,601000,16.7,16.75,16.54,16.6,601000,0.0,1.0
2003-12-29,17.0,17.005,16.62,16.74,2443500,17.0,17.005,16.62,16.74,2443500,0.0,1.0
2003-12-30,17.0,17.07,16.84,16.95,1998700,17.0,17.07,16.84,16.95,1998700,0.0,1.0
2003-12-31,16.86,17.09,16.81,16.92,1723900,16.86,17.09,16.81,16.92,1723900,0.0,1.0
2004-01-02,16.87,17.35,16.82,17.1,4156200,16.87,17.35,16.82,17.1,4156200,0.0,1.0
2004-01-05,17.68,17.8,17.13,17.26,4304000,17.68,17.8,17.13,17.26,4304000,0.0,1.0
2004-01-06,17.9,18.08,17.6,17.94,3663700,17.9,18.08,17.6,17.94,3663700,0.0,1.0
2004-01-07,18.04,18.2,17.84,17.97,3835600,18.04,18.2,17.84,17.97,3835600,0.0,1.0
2004-01-08,17.82,18.54,17.77,18.5,5849200,17.82,18.54,17.77,18.5,5849200,0.0,1.0
2004-01-09,18.15,18.25,17.78,17.9,4197500,18.15,18.25,17.78,17.9,4197500,0.0,1.0
2004-01-12,18.88,18.9,18.19,18.45,4600200,18.88,18.9,18.19,18.45,4600200,0.0,1.0
2004-01-13,18.34,19.07,18.2,19.07,6137500,18.34,19.07,18.2,19.07,6137500,0.0,1.0
2004-01-14,18.81,18.91,18.44,18.46,3548800,18.81,18.91,18.44,18.46,3548800,0.0,1.0
2004-01-15,18.8,19.24,18.63,18.92,5111400,18.8,19.24,18.63,18.92,5111400,0.0,1.0
2004-01-16,19.95,20.0,18.92,19.01,6987800,19.95,20.0,18.92,19.01,6987800,0.0,1.0
2004-01-20,21.61,21.77,20.79,21.2,13659400,21.61,21.77,20.79,21.2,13659400,0.0,1.0
2004-01-21,21.15,21.7,20.94,21.3436,7974300,21.15,21.7,20.94,21.3436,7974300,0.0,1.0
2004-01-22,21.07,21.52,20.13,20.94,8722100,21.07,21.52,20.13,20.94,8722100,0.0,1.0
2004-01-23,21.15,21.57,21.12,21.4,5241900,21.15,21.57,21.12,21.4,5241900,0.0,1.0
2004-01-26,21.33,21.43,20.7,21.05,4074400,21.33,21.43,20.7,21.05,4074400,0.0,1.0
2004-01-27,21.17,21.68,21.11,21.54,4562100,21.17,21.68,21.11,21.54,4562100,0.0,1.0
2004-01-28,20.79,21.47,20.67,21.27,3632700,20.79,21.47,20.67,21.27,3632700,0.0,1.0
2004-01-29,20.4,20.91,20.09,20.86,3455600,20.4,20.91,20.09,20.86,3455600,0.0,1.0
2004-01-30,20.43,20.7,20.24,20.55,2283200,20.43,20.7,20.24,20.55,2283200,0.0,1.0
2004-02-02,20.5,21.08,20.4,20.64,2913400,20.5,21.08,20.4,20.64,2913400,0.0,1.0
2004-02-03,21.07,21.13,20.36,20.4,3550500,21.07,21.13,20.36,20.4,3550500,0.0,1.0
2004-02-04,20.67,20.98,20.46,20.89,4697400,20.67,20.98,20.46,20.89,4697400,0.0,1.0
2004-02-05,20.81,21.25,19.62,20.79,15273800,20.81,21.25,19.62,20.79,15273800,0.0,1.0
2004-02-06,22.25,22.3,21.15,21.47,8494800,22.25,22.3,21.15,21.47,8494800,0.0,1.0
2004-02-09,23.4,23.71,22.91,23.55,10392400,23.4,23.71,22.91,23.55,10392400,0.0,1.0
2004-02-10,23.92,23.96,23.12,23.31,5998400,23.92,23.96,23.12,23.31,5998400,0.0,1.0
2004-02-11,24.07,24.12,23.59,23.99,4697000,24.07,24.12,23.59,23.99,4697000,0.0,1.0
2004-02-12,23.94,24.1,23.78,23.99,3635100,23.94,24.1,23.78,23.99,3635100,0.0,1.0
2004-02-13,23.67,23.95,23.0,23.94,3511400,23.67,23.95,23.0,23.94,3511400,0.0,1.0
2004-02-17,24.0,24.12,23.6,23.75,4099800,24.0,24.12,23.6,23.75,4099800,0.0,1.0
2004-02-18,23.785,24.0,23.5,24.0,2712500,23.785,24.0,23.5,24.0,2712500,0.0,1.0
2004-02-19,23.4,24.096,23.4,24.0,2911500,23.4,24.096,23.4,24.0,2911500,0.0,1.0
2004-02-20,22.95,23.45,22.62,23.4,4097500,22.95,23.45,22.62,23.4,4097500,0.0,1.0
2004-02-23,22.18,23.09,21.9,23.07,4051200,22.18,23.09,21.9,23.07,4051200,0.0,1.0
2004-02-24,22.09,22.7,21.95,22.17,3756500,22.09,22.7,21.95,22.17,3756500,0.0,1.0
2004-02-25,22.5,22.76,22.05,22.14,3117800,22.5,22.76,22.05,22.14,3117800,0.0,1.0
2004-02-26,22.95,23.02,22.29,22.6,2774200,22.95,23.02,22.29,22.6,2774200,0.0,1.0
2004-02-27,23.02,23.35,22.74,22.81,3369000,23.02,23.35,22.74,22.81,3369000,0.0,1.0
2004-03-01,23.54,23.56,23.03,23.03,2992800,23.54,23.56,23.03,23.03,2992800,0.0,1.0
2004-03-02,23.6,23.851,23.495,23.59,3332600,23.6,23.851,23.495,23.59,3332600,0.0,1.0
2004-03-03,23.04,23.71,22.9,23.68,2505500,23.04,23.71,22.9,23.68,2505500,0.0,1.0
2004-03-04,23.3,23.3,22.7,22.9,1953400,23.3,23.3,22.7,22.9,1953400,0.0,1.0
2004-03-05,23.06,23.25,22.66,22.97,2151500,23.06,23.25,22.66,22.97,2151500,0.0,1.0
2004-03-08,23.0,23.75,22.92,23.18,2909500,23.0,23.75,22.92,23.18,2909500,0.0,1.0
2004-03-09,22.61,23.16,22.39,22.93,2767300,22.61,23.16,22.39,22.93,2767300,0.0,1.0
2004-03-10,21.68,22.69,21.45,22.36,3629300,21.68,22.69,21.45,22.36,3629300,0.0,1.0
2004-03-11,21.35,21.79,21.12,21.65,3594400,21.35,21.79,21.12,21.65,3594400,0.0,1.0
2004-03-12,21.49,21.77,21.32,21.41,2563700,21.49,21.77,21.32,21.41,2563700,0.0,1.0
2004-03-15,20.74,21.5,20.5,21.47,4016400,20.74,21.5,20.5,21.47,4016400,0.0,1.0
2004-03-16,20.91,21.22,20.7,21.02,2654000,20.91,21.22,20.7,21.02,2654000,0.0,1.0
2004-03-17,21.72,21.73,21.06,21.06,2535600,21.72,21.73,21.06,21.06,2535600,0.0,1.0
2004-03-18,21.65,21.77,21.11,21.71,2327700,21.65,21.77,21.11,21.71,2327700,0.0,1.0
2004-03-19,21.59,22.17,21.47,21.59,3152200,21.59,22.17,21.47,21.59,3152200,0.0,1.0
2004-03-22,21.33,21.5,21.01,21.47,3419700,21.33,21.5,21.01,21.47,3419700,0.0,1.0
2004-03-23,21.21,21.6,21.14,21.35,1975900,21.21,21.6,21.14,21.35,1975900,0.0,1.0
2004-03-24,21.42,21.7,21.02,21.2,3101100,21.42,21.7,21.02,21.2,3101100,0.0,1.0
2004-03-25,22.21,22.29,21.4,21.43,2747600,22.21,22.29,21.4,21.43,2747600,0.0,1.0
2004-03-26,22.21,22.4,21.8,22.2,2637000,22.21,22.4,21.8,22.2,2637000,0.0,1.0
2004-03-29,23.2,23.24,22.4,22.47,4275300,23.2,23.24,22.4,22.47,4275300,0.0,1.0
2004-03-30,23.11,23.5,22.99,23.15,2886000,23.11,23.5,22.99,23.15,2886000,0.0,1.0
2004-03-31,22.75,23.31,22.69,23.24,2676100,22.75,23.31,22.69,23.24,2676100,0.0,1.0
2004-04-01,23.05,23.29,22.79,23.29,1746200,23.05,23.29,22.79,23.29,1746200,0.0,1.0
2004-04-02,23.26,23.68,22.99,23.32,2494400,23.26,23.68,22.99,23.32,2494400,0.0,1.0
2004-04-05,23.29,23.38,23.06,23.14,2951000,23.29,23.38,23.06,23.14,2951000,0.0,1.0
2004-04-06,22.67,23.1,22.6,23.06,1827500,22.67,23.1,22.6,23.06,1827500,0.0,1.0
2004-04-07,22.66,22.96,22.4,22.74,2003300,22.66,22.96,22.4,22.74,2003300,0.0,1.0
2004-04-08,22.93,23.19,22.72,23.07,2403800,22.93,23.19,22.72,23.07,2403800,0.0,1.0
2004-04-12,23.41,23.44,22.9,23.05,1061300,23.41,23.44,22.9,23.05,1061300,0.0,1.0
2004-04-13,23.28,23.64,23.18,23.56,2248900,23.28,23.64,23.18,23.56,2248900,0.0,1.0
2004-04-14,22.95,23.31,22.91,23.11,2808400,22.95,23.31,22.91,23.11,2808400,0.0,1.0
2004-04-15,22.14,23.24,22.14,23.24,2837500,22.14,23.24,22.14,23.24,2837500,0.0,1.0
2004-04-16,21.38,22.5,21.3,22.5,3913800,21.38,22.5,21.3,22.5,3913800,0.0,1.0
2004-04-19,21.94,22.13,21.44,21.49,3805000,21.94,22.13,21.44,21.49,3805000,0.0,1.0
2004-04-20,23.68,24.57,22.35,22.4982,19018200,23.68,24.57,22.35,22.4982,19018200,0.0,1.0
2004-04-21,23.97,24.27,23.56,23.86,5996100,23.97,24.27,23.56,23.86,5996100,0.0,1.0
2004-04-22,24.81,24.81,23.65,23.76,6429000,24.81,24.81,23.65,23.76,6429000,0.0,1.0
2004-04-23,25.59,25.61,24.7,24.71,6899900,25.59,25.61,24.7,24.71,6899900,0.0,1.0
2004-04-26,25.09,25.5,24.93,25.45,4925300,25.09,25.5,24.93,25.45,4925300,0.0,1.0
2004-04-27,25.45,25.68,25.12,25.21,3813800,25.45,25.68,25.12,25.21,3813800,0.0,1.0
2004-04-28,24.73,25.29,24.51,25.19,3533300,24.73,25.29,24.51,25.19,3533300,0.0,1.0
2004-04-29,24.75,25.21,24.21,24.59,6962600,24.75,25.21,24.21,24.59,6962600,0.0,1.0
2004-04-30,23.51,24.8,23.13,24.77,5705400,23.51,24.8,23.13,24.77,5705400,0.0,1.0
2004-05-03,23.68,24.0,23.3,23.6,4240300,23.68,24.0,23.3,23.6,4240300,0.0,1.0
2004-05-04,23.93,24.4,23.38,23.76,4550800,23.93,24.4,23.38,23.76,4550800,0.0,1.0
2004-05-05,24.01,24.15,23.6,23.96,2141400,24.01,24.15,23.6,23.96,2141400,0.0,1.0
2004-05-06,23.34,23.99,23.09,23.89,2442100,23.34,23.99,23.09,23.89,2442100,0.0,1.0
2004-05-07,23.62,23.99,23.06,23.25,3764800,23.62,23.99,23.06,23.25,3764800,0.0,1.0
2004-05-10,22.56,23.38,22.25,23.28,4431100,22.56,23.38,22.25,23.28,4431100,0.0,1.0
2004-05-11,23.24,23.28,22.71,22.87,2314800,23.24,23.28,22.71,22.87,2314800,0.0,1.0
2004-05-12,23.24,23.43,22.27,23.17,2947700,23.24,23.43,22.27,23.17,2947700,0.0,1.0
2004-05-13,23.55,23.9,23.12,23.2,2932400,23.55,23.9,23.12,23.2,2932400,0.0,1.0
2004-05-14,22.9,23.66,22.68,23.55,2466300,22.9,23.66,22.68,23.55,2466300,0.0,1.0
2004-05-17,22.16,22.61,22.1,22.38,4016000,22.16,22.61,22.1,22.38,4016000,0.0,1.0
2004-05-18,22.62,22.65,22.29,22.39,1698200,22.62,22.65,22.29,22.39,1698200,0.0,1.0
2004-05-19,23.1,23.76,22.75,22.9,4012600,23.1,23.76,22.75,22.9,4012600,0.0,1.0
2004-05-20,22.98,23.24,22.91,23.06,2053400,22.98,23.24,22.91,23.06,2053400,0.0,1.0
2004-05-21,23.0,23.3,22.81,23.08,1701500,23.0,23.3,22.81,23.08,1701500,0.0,1.0
2004-05-24,23.43,23.58,23.12,23.3,2906900,23.43,23.58,23.12,23.3,2906900,0.0,1.0
2004-05-25,23.74,23.75,23.0,23.44,3103200,23.74,23.75,23.0,23.44,3103200,0.0,1.0
2004-05-26,23.78,23.97,23.55,23.7,2124100,23.78,23.97,23.55,23.7,2124100,0.0,1.0
2004-05-27,23.99,24.2,23.75,23.99,1893600,23.99,24.2,23.75,23.99,1893600,0.0,1.0
2004-05-28,23.78,23.99,23.75,23.99,1329200,23.78,23.99,23.75,23.99,1329200,0.0,1.0
2004-06-01,23.9,23.97,23.39,23.7,2077900,23.9,23.97,23.39,23.7,2077900,0.0,1.0
2004-06-02,24.59,24.8,23.95,23.96,3087000,24.59,24.8,23.95,23.96,3087000,0.0,1.0
2004-06-03,24.35,24.75,24.14,24.53,2274400,24.35,24.75,24.14,24.53,2274400,0.0,1.0
2004-06-04,24.42,25.23,24.32,24.86,2677800,24.42,25.23,24.32,24.86,2677800,0.0,1.0
2004-06-07,25.6,25.6,24.76,24.95,3060800,25.6,25.6,24.76,24.95,3060800,0.0,1.0
2004-06-08,25.9,25.99,25.31,25.33,3799500,25.9,25.99,25.31,25.33,3799500,0.0,1.0
2004-06-09,25.18,25.87,25.1,25.79,2038700,25.18,25.87,25.1,25.79,2038700,0.0,1.0
2004-06-10,25.3,25.54,25.12,25.21,1135500,25.3,25.54,25.12,25.21,1135500,0.0,1.0
2004-06-14,24.6,25.16,24.52,25.1,1599700,24.6,25.16,24.52,25.1,1599700,0.0,1.0
2004-06-15,25.18,25.72,24.92,25.15,3730500,25.18,25.72,24.92,25.15,3730500,0.0,1.0
2004-06-16,25.36,25.75,25.05,25.15,1599300,25.36,25.75,25.05,25.15,1599300,0.0,1.0
2004-06-17,24.92,25.51,24.89,25.27,1592100,24.92,25.51,24.89,25.27,1592100,0.0,1.0
2004-06-18,25.05,25.3,24.69,24.83,2530500,25.05,25.3,24.69,24.83,2530500,0.0,1.0
2004-06-21,24.96,25.47,24.85,25.32,2462700,24.96,25.47,24.85,25.32,2462700,0.0,1.0
2004-06-22,25.32,25.38,24.84,25.03,2454000,25.32,25.38,24.84,25.03,2454000,0.0,1.0
2004-06-23,25.77,25.97,25.26,25.39,4510400,25.77,25.97,25.26,25.39,4510400,0.0,1.0
2004-06-24,25.5,26.1,25.46,25.9,2494900,25.5,26.1,25.46,25.9,2494900,0.0,1.0
2004-06-25,25.87,26.06,25.41,25.44,1889100,25.87,26.06,25.41,25.44,1889100,0.0,1.0
2004-06-28,25.85,26.29,25.65,26.14,2910900,25.85,26.29,25.65,26.14,2910900,0.0,1.0
2004-06-29,26.99,27.09,25.7,25.74,4879000,26.99,27.09,25.7,25.74,4879000,0.0,1.0
2004-06-30,26.99,27.0884,26.51,26.95,3711500,26.99,27.0884,26.51,26.95,3711500,0.0,1.0
2004-07-01,26.15,27.16,25.75,27.12,3787900,26.15,27.16,25.75,27.12,3787900,0.0,1.0
2004-07-02,25.71,26.05,25.45,26.01,2407300,25.71,26.05,25.45,26.01,2407300,0.0,1.0
2004-07-06,24.73,25.4,24.46,25.27,3346800,24.73,25.4,24.46,25.27,3346800,0.0,1.0
2004-07-07,24.19,24.74,23.51,24.58,4911700,24.19,24.74,23.51,24.58,4911700,0.0,1.0
2004-07-08,23.2,24.0,23.08,24.0,5349300,23.2,24.0,23.08,24.0,5349300,0.0,1.0
2004-07-09,23.31,23.76,23.1,23.5,3211000,23.31,23.76,23.1,23.5,3211000,0.0,1.0
2004-07-12,23.25,23.68,22.79,23.18,3306200,23.25,23.68,22.79,23.18,3306200,0.0,1.0
2004-07-13,22.85,23.5,22.75,23.22,2476200,22.85,23.5,22.75,23.22,2476200,0.0,1.0
2004-07-14,23.2,23.8,22.45,22.47,4186400,23.2,23.8,22.45,22.47,4186400,0.0,1.0
2004-07-15,22.0,22.87,21.89,22.75,8129700,22.0,22.87,21.89,22.75,8129700,0.0,1.0
2004-07-16,21.62,22.47,21.61,22.25,4471600,21.62,22.47,21.61,22.25,4471600,0.0,1.0
2004-07-19,21.28,22.13,20.73,22.11,8306400,21.28,22.13,20.73,22.11,8306400,0.0,1.0
2004-07-20,22.07,22.12,21.35,21.4,3786000,22.07,22.12,21.35,21.4,3786000,0.0,1.0
2004-07-21,21.46,22.39,21.333,22.25,3826900,21.46,22.39,21.333,22.25,3826900,0.0,1.0
2004-07-22,21.41,21.64,20.67,21.59,5635000,21.41,21.64,20.67,21.59,5635000,0.0,1.0
2004-07-23,20.74,21.43,20.6,21.4,3507700,20.74,21.43,20.6,21.4,3507700,0.0,1.0
2004-07-26,18.49,19.14,17.7,18.5,18747900,18.49,19.14,17.7,18.5,18747900,0.0,1.0
2004-07-27,18.96,19.11,18.42,18.6,6461100,18.96,19.11,18.42,18.6,6461100,0.0,1.0
2004-07-28,19.13,19.38,18.71,19.14,4304200,19.13,19.38,18.71,19.14,4304200,0.0,1.0
2004-07-29,19.83,19.95,19.29,19.4,3577400,19.83,19.95,19.29,19.4,3577400,0.0,1.0
2004-07-30,19.89,20.01,19.55,19.85,2318700,19.89,20.01,19.55,19.85,2318700,0.0,1.0
2004-08-02,19.7,19.75,19.11,19.39,2491900,19.7,19.75,19.11,19.39,2491900,0.0,1.0
2004-08-03,18.46,19.82,18.33,19.65,6141700,18.46,19.82,18.33,19.65,6141700,0.0,1.0
2004-08-04,18.65,18.73,18.05,18.17,6653500,18.65,18.73,18.05,18.17,6653500,0.0,1.0
2004-08-05,17.91,18.88,17.75,18.83,4640300,17.91,18.88,17.75,18.83,4640300,0.0,1.0
2004-08-06,17.35,17.83,17.24,17.46,4166400,17.35,17.83,17.24,17.46,4166400,0.0,1.0
2004-08-09,17.38,17.8,17.3,17.63,3189900,17.38,17.8,17.3,17.63,3189900,0.0,1.0
2004-08-10,17.57,17.57,17.26,17.42,5567400,17.57,17.57,17.26,17.42,5567400,0.0,1.0
2004-08-11,17.03,17.26,16.76,17.26,4516400,17.03,17.26,16.76,17.26,4516400,0.0,1.0
2004-08-12,16.57,17.01,16.46,16.86,4388400,16.57,17.01,16.46,16.86,4388400,0.0,1.0
2004-08-13,16.9,17.0,16.59,16.71,3095500,16.9,17.0,16.59,16.71,3095500,0.0,1.0
2004-08-16,17.23,17.51,16.55,16.77,2242700,17.23,17.51,16.55,16.77,2242700,0.0,1.0
2004-08-17,17.59,17.79,17.41,17.5,2602700,17.59,17.79,17.41,17.5,2602700,0.0,1.0
2004-08-18,18.25,18.34,17.49,17.56,3954300,18.25,18.34,17.49,17.56,3954300,0.0,1.0
2004-08-19,18.34,18.53,18.02,18.25,3850000,18.34,18.53,18.02,18.25,3850000,0.0,1.0
2004-08-20,18.24,18.58,18.18,18.37,2894000,18.24,18.58,18.18,18.37,2894000,0.0,1.0
2004-08-23,18.22,18.49,18.15,18.25,1518300,18.22,18.49,18.15,18.25,1518300,0.0,1.0
2004-08-24,18.34,18.6,18.14,18.33,2647900,18.34,18.6,18.14,18.33,2647900,0.0,1.0
2004-08-25,18.32,18.59,18.26,18.39,2132500,18.32,18.59,18.26,18.39,2132500,0.0,1.0
2004-08-26,18.26,18.68,18.16,18.25,1743800,18.26,18.68,18.16,18.25,1743800,0.0,1.0
2004-08-27,18.48,18.6,18.19,18.33,1329400,18.48,18.6,18.19,18.33,1329400,0.0,1.0
2004-08-30,17.92,18.45,17.91,18.44,2200600,17.92,18.45,17.91,18.44,2200600,0.0,1.0
2004-08-31,17.54,18.08,17.39,17.96,3336000,17.54,18.08,17.39,17.96,3336000,0.0,1.0
2004-09-01,17.6,17.89,17.36,17.63,1820700,17.6,17.89,17.36,17.63,1820700,0.0,1.0
2004-09-02,18.07,18.22,17.6095,17.63,1040300,18.07,18.22,17.6095,17.63,1040300,0.0,1.0
2004-09-03,17.52,18.17,17.41,18.07,1973700,17.52,18.17,17.41,18.07,1973700,0.0,1.0
2004-09-07,17.8,18.01,17.66,17.7,1671700,17.8,18.01,17.66,17.7,1671700,0.0,1.0
2004-09-08,17.79,17.93,17.58,17.77,1569700,17.79,17.93,17.58,17.77,1569700,0.0,1.0
2004-09-09,18.0,18.0,17.49,17.85,1782100,18.0,18.0,17.49,17.85,1782100,0.0,1.0
2004-09-10,18.94,19.05,17.93,17.99,3869400,18.94,19.05,17.93,17.99,3869400,0.0,1.0
2004-09-13,19.42,19.55,18.82,19.1,3578200,19.42,19.55,18.82,19.1,3578200,0.0,1.0
2004-09-14,19.53,19.65,19.24,19.52,1758300,19.53,19.65,19.24,19.52,1758300,0.0,1.0
2004-09-15,19.02,19.55,19.02,19.49,2575500,19.02,19.55,19.02,19.49,2575500,0.0,1.0
2004-09-16,18.98,19.43,18.8,19.02,2027000,18.98,19.43,18.8,19.02,2027000,0.0,1.0
2004-09-17,18.96,19.23,18.87,19.15,1503600,18.96,19.23,18.87,19.15,1503600,0.0,1.0
2004-09-20,18.91,19.05,18.56,18.91,1531200,18.91,19.05,18.56,18.91,1531200,0.0,1.0
2004-09-21,18.76,19.1,18.59,19.04,2108900,18.76,19.1,18.59,19.04,2108900,0.0,1.0
2004-09-22,17.95,18.83,17.89,18.7,3275200,17.95,18.83,17.89,18.7,3275200,0.0,1.0
2004-09-23,17.92,18.36,17.82,17.99,2540700,17.92,18.36,17.82,17.99,2540700,0.0,1.0
2004-09-24,17.19,18.0,17.11,17.96,4040900,17.19,18.0,17.11,17.96,4040900,0.0,1.0
2004-09-27,16.98,17.31,16.9,17.08,2502100,16.98,17.31,16.9,17.08,2502100,0.0,1.0
2004-09-28,17.01,17.12,16.88,16.91,2340500,17.01,17.12,16.88,16.91,2340500,0.0,1.0
2004-09-29,17.07,17.27,16.89,16.98,3134800,17.07,17.27,16.89,16.98,3134800,0.0,1.0
2004-09-30,16.97,17.1,16.64,17.09,2369100,16.97,17.1,16.64,17.09,2369100,0.0,1.0
2004-10-01,18.41,18.59,16.9,17.1,6436200,18.41,18.59,16.9,17.1,6436200,0.0,1.0
2004-10-04,18.26,19.79,18.18,18.75,4260700,18.26,19.79,18.18,18.75,4260700,0.0,1.0
2004-10-05,18.34,18.84,18.28,18.45,3451700,18.34,18.84,18.28,18.45,3451700,0.0,1.0
2004-10-06,18.44,18.6,18.14,18.45,2215200,18.44,18.6,18.14,18.45,2215200,0.0,1.0
2004-10-07,18.24,18.5,18.05,18.42,1734500,18.24,18.5,18.05,18.42,1734500,0.0,1.0
2004-10-08,17.85,18.13,17.74,17.87,3650100,17.85,18.13,17.74,17.87,3650100,0.0,1.0
2004-10-11,18.26,18.48,17.97,18.02,2538100,18.26,18.48,17.97,18.02,2538100,0.0,1.0
2004-10-12,18.31,18.46,17.91,18.1,2710200,18.31,18.46,17.91,18.1,2710200,0.0,1.0
2004-10-13,18.21,18.62,18.15,18.57,2301700,18.21,18.62,18.15,18.57,2301700,0.0,1.0
2004-10-14,18.08,18.42,17.91,18.41,2164600,18.08,18.42,17.91,18.41,2164600,0.0,1.0
2004-10-15,17.92,18.29,17.45,17.78,5976500,17.92,18.29,17.45,17.78,5976500,0.0,1.0
2004-10-18,21.1,21.22,19.8,19.9,17990900,21.1,21.22,19.8,19.9,17990900,0.0,1.0
2004-10-19,20.83,21.33,20.61,21.09,6728600,20.83,21.33,20.61,21.09,6728600,0.0,1.0
2004-10-20,20.76,21.01,20.64,20.64,3534000,20.76,21.01,20.64,20.64,3534000,0.0,1.0
2004-10-21,21.75,22.0,20.86,20.88,6327400,21.75,22.0,20.86,20.88,6327400,0.0,1.0
2004-10-22,21.28,21.91,21.22,21.86,4117200,21.28,21.91,21.22,21.86,4117200,0.0,1.0
2004-10-25,21.21,21.45,20.95,21.0,2094300,21.21,21.45,20.95,21.0,2094300,0.0,1.0
2004-10-26,21.49,21.62,20.98,21.22,1948800,21.49,21.62,20.98,21.22,1948800,0.0,1.0
2004-10-27,22.51,22.53,21.31,21.5,4365000,22.51,22.53,21.31,21.5,4365000,0.0,1.0
2004-10-28,22.5,22.54,22.12,22.3,2700200,22.5,22.54,22.12,22.3,2700200,0.0,1.0
2004-10-29,22.621,22.99,22.42,22.73,2497000,22.621,22.99,22.42,22.73,2497000,0.0,1.0
2004-11-01,22.8,22.9,22.28,22.6,2157000,22.8,22.9,22.28,22.6,2157000,0.0,1.0
2004-11-02,22.54,23.06,22.28,22.73,3591700,22.54,23.06,22.28,22.73,3591700,0.0,1.0
2004-11-03,22.67,23.04,22.51,22.91,2207300,22.67,23.04,22.51,22.91,2207300,0.0,1.0
2004-11-04,22.95,23.05,22.6,22.83,2013200,22.95,23.05,22.6,22.83,2013200,0.0,1.0
2004-11-05,23.4,23.4,23.0,23.3,2231900,23.4,23.4,23.0,23.3,2231900,0.0,1.0
2004-11-08,23.39,23.48,22.84,23.04,1970200,23.39,23.48,22.84,23.04,1970200,0.0,1.0
2004-11-09,23.07,23.49,22.87,23.4,1740400,23.07,23.49,22.87,23.4,1740400,0.0,1.0
2004-11-10,22.51,22.84,22.03,22.57,5447200,22.51,22.84,22.03,22.57,5447200,0.0,1.0
2004-11-11,22.99,23.03,22.35,22.4,2430000,22.99,23.03,22.35,22.4,2430000,0.0,1.0
2004-11-12,23.11,23.33,22.93,23.07,2474100,23.11,23.33,22.93,23.07,2474100,0.0,1.0
2004-11-15,23.28,23.49,23.09,23.39,3385100,23.28,23.49,23.09,23.39,3385100,0.0,1.0
2004-11-16,23.02,23.25,22.88,23.09,1518100,23.02,23.25,22.88,23.09,1518100,0.0,1.0
2004-11-17,23.72,23.9,23.26,23.28,3379800,23.72,23.9,23.26,23.28,3379800,0.0,1.0
2004-11-18,24.55,24.74,23.64,23.69,4640200,24.55,24.74,23.64,23.69,4640200,0.0,1.0
2004-11-19,24.05,24.75,23.81,24.49,3876200,24.05,24.75,23.81,24.49,3876200,0.0,1.0
2004-11-22,24.29,24.4,23.59,23.7,2583500,24.29,24.4,23.59,23.7,2583500,0.0,1.0
2004-11-23,23.98,24.6,23.98,24.2,2831900,23.98,24.6,23.98,24.2,2831900,0.0,1.0
2004-11-24,24.31,24.32,23.93,23.96,2395000,24.31,24.32,23.93,23.96,2395000,0.0,1.0
2004-11-26,24.068,24.28,23.98,24.26,1107700,24.068,24.28,23.98,24.26,1107700,0.0,1.0
2004-11-29,23.88,24.17,23.57,23.71,3915200,23.88,24.17,23.57,23.71,3915200,0.0,1.0
2004-11-30,23.74,24.0,23.46,23.9,2856500,23.74,24.0,23.46,23.9,2856500,0.0,1.0
2004-12-01,24.39,24.44,23.74,23.78,3123500,24.39,24.44,23.74,23.78,3123500,0.0,1.0
2004-12-02,24.09,24.51,23.71,24.43,4303000,24.09,24.51,23.71,24.43,4303000,0.0,1.0
2004-12-03,24.2,24.37,24.03,24.2,2511200,24.2,24.37,24.03,24.2,2511200,0.0,1.0
2004-12-06,25.04,25.08,24.4,24.59,4074200,25.04,25.08,24.4,24.59,4074200,0.0,1.0
2004-12-07,24.25,25.2,24.17,25.07,3228300,24.25,25.2,24.17,25.07,3228300,0.0,1.0
2004-12-08,24.55,24.82,23.83,24.39,2739200,24.55,24.82,23.83,24.39,2739200,0.0,1.0
2004-12-09,25.04,25.13,24.11,24.2,3362500,25.04,25.13,24.11,24.2,3362500,0.0,1.0
2004-12-10,24.75,25.39,24.58,24.79,3577400,24.75,25.39,24.58,24.79,3577400,0.0,1.0
2004-12-13,24.99,25.25,24.78,24.84,1787600,24.99,25.25,24.78,24.84,1787600,0.0,1.0
2004-12-14,25.99,26.21,25.06,25.06,7115300,25.99,26.21,25.06,25.06,7115300,0.0,1.0
2004-12-15,25.76,25.95,25.46,25.66,2287800,25.76,25.95,25.46,25.66,2287800,0.0,1.0
2004-12-16,24.81,25.75,24.69,25.6,2882500,24.81,25.75,24.69,25.6,2882500,0.0,1.0
2004-12-17,24.75,25.29,24.47,25.24,2806000,24.75,25.29,24.47,25.24,2806000,0.0,1.0
2004-12-20,24.25,25.13,23.98,24.81,2635900,24.25,25.13,23.98,24.81,2635900,0.0,1.0
2004-12-21,24.42,24.42,23.87,24.1,2045300,24.42,24.42,23.87,24.1,2045300,0.0,1.0
2004-12-22,24.36,25.21,23.89,24.34,2866100,24.36,25.21,23.89,24.34,2866100,0.0,1.0
2004-12-23,24.66,24.72,24.0,24.1,1608700,24.66,24.72,24.0,24.1,1608700,0.0,1.0
2004-12-27,24.61,24.93,24.5,24.76,1424500,24.61,24.93,24.5,24.76,1424500,0.0,1.0
2004-12-28,24.75,24.86,24.4,24.57,1238400,24.75,24.86,24.4,24.57,1238400,0.0,1.0
2004-12-29,24.5,24.9,24.44,24.55,1128300,24.5,24.9,24.44,24.55,1128300,0.0,1.0
2004-12-30,24.47,24.6,24.36,24.41,902000,24.47,24.6,24.36,24.41,902000,0.0,1.0
2004-12-31,24.63,24.86,24.35,24.35,1385900,24.63,24.86,24.35,24.35,1385900,0.0,1.0
2005-01-03,24.85,25.42,24.47,24.9,3603900,24.85,25.42,24.47,24.9,3603900,0.0,1.0
2005-01-04,24.05,25.38,23.7,24.92,3696600,24.05,25.38,23.7,24.92,3696600,0.0,1.0
2005-01-05,24.18,24.7,24.02,24.02,2951400,24.18,24.7,24.02,24.02,2951400,0.0,1.0
2005-01-06,23.21,23.82,23.05,23.75,5604200,23.21,23.82,23.05,23.75,5604200,0.0,1.0
2005-01-07,23.28,23.49,22.25,23.0,5626600,23.28,23.49,22.25,23.0,5626600,0.0,1.0
2005-01-10,23.16,23.43,22.89,23.05,2854200,23.16,23.43,22.89,23.05,2854200,0.0,1.0
2005-01-11,22.89,23.16,22.52,23.02,2009000,22.89,23.16,22.52,23.02,2009000,0.0,1.0
2005-01-12,23.04,23.15,22.2,22.93,3445300,23.04,23.15,22.2,22.93,3445300,0.0,1.0
2005-01-13,22.39,23.04,22.37,22.85,2891000,22.39,23.04,22.37,22.85,2891000,0.0,1.0
2005-01-14,23.03,23.22,22.41,22.45,3511800,23.03,23.22,22.41,22.45,3511800,0.0,1.0
2005-01-18,22.97,23.55,22.85,23.4,5286500,22.97,23.55,22.85,23.4,5286500,0.0,1.0
2005-01-19,23.96,24.73,23.87,24.0,12116700,23.96,24.73,23.87,24.0,12116700,0.0,1.0
2005-01-20,23.85,24.42,23.79,24.09,4031500,23.85,24.42,23.79,24.09,4031500,0.0,1.0
2005-01-21,24.23,24.43,23.77,23.85,4148100,24.23,24.43,23.77,23.85,4148100,0.0,1.0
2005-01-24,23.96,24.5,23.93,24.26,2783400,23.96,24.5,23.93,24.26,2783400,0.0,1.0
2005-01-25,23.85,24.4,23.8,24.01,2589700,23.85,24.4,23.8,24.01,2589700,0.0,1.0
2005-01-26,24.22,24.41,23.91,23.91,2431700,24.22,24.41,23.91,23.91,2431700,0.0,1.0
2005-01-27,24.42,24.62,23.74,24.13,2493200,24.42,24.62,23.74,24.13,2493200,0.0,1.0
2005-01-28,23.89,24.82,23.55,24.43,2910800,23.89,24.82,23.55,24.43,2910800,0.0,1.0
2005-01-31,24.28,24.5,24.11,24.34,2505500,24.28,24.5,24.11,24.34,2505500,0.0,1.0
2005-02-01,24.2,24.48,24.05,24.12,2533300,24.2,24.48,24.05,24.12,2533300,0.0,1.0
2005-02-02,24.37,24.55,24.21,24.23,1676000,24.37,24.55,24.21,24.23,1676000,0.0,1.0
2005-02-03,24.75,24.88,24.37,24.52,2977600,24.75,24.88,24.37,24.52,2977600,0.0,1.0
2005-02-04,24.95,25.2,24.57,24.69,3957100,24.95,25.2,24.57,24.69,3957100,0.0,1.0
2005-02-07,24.92,25.31,24.03,25.3,5551100,24.92,25.31,24.03,25.3,5551100,0.0,1.0
2005-02-08,24.27,24.76,24.1,24.67,3185200,24.27,24.76,24.1,24.67,3185200,0.0,1.0
2005-02-09,23.77,24.59,23.64,24.43,4643800,23.77,24.59,23.64,24.43,4643800,0.0,1.0
2005-02-10,23.75,24.02,23.52,23.94,3274500,23.75,24.02,23.52,23.94,3274500,0.0,1.0
2005-02-11,23.9,24.3,23.5,23.75,2207400,23.9,24.3,23.5,23.75,2207400,0.0,1.0
2005-02-14,23.85,24.18,23.81,23.85,1689400,23.85,24.18,23.81,23.85,1689400,0.0,1.0
2005-02-15,23.15,23.9,22.9,23.86,4987800,23.15,23.9,22.9,23.86,4987800,0.0,1.0
2005-02-16,23.09,23.5,22.8,23.05,3563700,23.09,23.5,22.8,23.05,3563700,0.0,1.0
2005-02-17,22.57,23.16,22.5,23.15,2707500,22.57,23.16,22.5,23.15,2707500,0.0,1.0
2005-02-18,22.94,23.06,22.46,22.55,2739400,22.94,23.06,22.46,22.55,2739400,0.0,1.0
2005-02-22,22.38,23.17,22.29,22.78,2981700,22.38,23.17,22.29,22.78,2981700,0.0,1.0
2005-02-23,22.46,22.67,22.2,22.56,1736900,22.46,22.67,22.2,22.56,1736900,0.0,1.0
2005-02-24,22.53,22.62,22.1,22.2,2141300,22.53,22.62,22.1,22.2,2141300,0.0,1.0
2005-02-25,22.4,22.58,22.12,22.55,2080200,22.4,22.58,22.12,22.55,2080200,0.0,1.0
2005-02-28,22.13,22.65,21.65,22.51,3934700,22.13,22.65,21.65,22.51,3934700,0.0,1.0
2005-03-01,22.87,22.9,22.18,22.3,2344500,22.87,22.9,22.18,22.3,2344500,0.0,1.0
2005-03-02,22.46,22.8,22.22,22.65,2468000,22.46,22.8,22.22,22.65,2468000,0.0,1.0
2005-03-03,22.2,22.56,22.02,22.48,3042200,22.2,22.56,22.02,22.48,3042200,0.0,1.0
2005-03-04,22.1,22.49,22.07,22.37,2868400,22.1,22.49,22.07,22.37,2868400,0.0,1.0
2005-03-07,22.62,22.74,22.03,22.04,2943900,22.62,22.74,22.03,22.04,2943900,0.0,1.0
2005-03-08,22.43,22.7,22.15,22.62,2387200,22.43,22.7,22.15,22.62,2387200,0.0,1.0
2005-03-09,22.37,22.65,22.18,22.43,2222200,22.37,22.65,22.18,22.43,2222200,0.0,1.0
2005-03-10,22.35,22.5,22.02,22.49,2695400,22.35,22.5,22.02,22.49,2695400,0.0,1.0
2005-03-11,22.24,22.59,22.13,22.44,1512900,22.24,22.59,22.13,22.44,1512900,0.0,1.0
2005-03-14,21.95,22.35,21.74,22.2,2786400,21.95,22.35,21.74,22.2,2786400,0.0,1.0
2005-03-15,21.08,22.07,20.75,21.98,7622100,21.08,22.07,20.75,21.98,7622100,0.0,1.0
2005-03-16,21.18,21.41,20.76,20.8,2705600,21.18,21.41,20.76,20.8,2705600,0.0,1.0
2005-03-17,21.16,21.45,20.95,21.05,1740100,21.16,21.45,20.95,21.05,1740100,0.0,1.0
2005-03-18,21.1,21.35,20.91,21.17,1678600,21.1,21.35,20.91,21.17,1678600,0.0,1.0
2005-03-21,21.29,21.35,20.99,21.14,1520300,21.29,21.35,20.99,21.14,1520300,0.0,1.0
2005-03-22,20.8,21.43,20.71,21.39,1955100,20.8,21.43,20.71,21.39,1955100,0.0,1.0
2005-03-23,20.7,20.77,20.12,20.68,6006200,20.7,20.77,20.12,20.68,6006200,0.0,1.0
2005-03-24,20.79,21.08,20.7,20.85,2376700,20.79,21.08,20.7,20.85,2376700,0.0,1.0
2005-03-28,21.08,21.5,21.04,21.09,2491000,21.08,21.5,21.04,21.09,2491000,0.0,1.0
2005-03-29,21.48,21.79,21.03,21.03,3563200,21.48,21.79,21.03,21.03,3563200,0.0,1.0
2005-03-30,21.84,21.99,21.47,21.49,2480100,21.84,21.99,21.47,21.49,2480100,0.0,1.0
2005-03-31,21.74,22.02,21.68,21.77,2717900,21.74,22.02,21.68,21.77,2717900,0.0,1.0
2005-04-01,21.84,22.25,21.7,21.79,2101800,21.84,22.25,21.7,21.79,2101800,0.0,1.0
2005-04-04,21.98,22.1,21.47,21.82,1925400,21.98,22.1,21.47,21.82,1925400,0.0,1.0
2005-04-05,21.8,22.04,21.68,21.83,1411600,21.8,22.04,21.68,21.83,1411600,0.0,1.0
2005-04-06,21.9,22.28,21.84,21.94,1453800,21.9,22.28,21.84,21.94,1453800,0.0,1.0
2005-04-07,22.39,22.48,21.9,21.95,2566100,22.39,22.48,21.9,21.95,2566100,0.0,1.0
2005-04-08,22.09,22.58,22.05,22.37,1463300,22.09,22.58,22.05,22.37,1463300,0.0,1.0
2005-04-11,22.03,22.2,21.9,22.13,1427500,22.03,22.2,21.9,22.13,1427500,0.0,1.0
2005-04-12,23.02,23.29,22.32,22.45,4776000,23.02,23.29,22.32,22.45,4776000,0.0,1.0
2005-04-13,23.3,23.47,22.83,22.95,3202500,23.3,23.47,22.83,22.95,3202500,0.0,1.0
2005-04-14,22.7,23.38,22.37,23.18,3098600,22.7,23.38,22.37,23.18,3098600,0.0,1.0
2005-04-15,21.8,22.6,21.58,22.35,3606800,21.8,22.6,21.58,22.35,3606800,0.0,1.0
2005-04-18,21.37,21.72,20.11,20.9,6803700,21.37,21.72,20.11,20.9,6803700,0.0,1.0
2005-04-19,21.25,21.49,20.62,21.41,5354800,21.25,21.49,20.62,21.41,5354800,0.0,1.0
2005-04-20,20.71,21.34,20.46,21.31,3301400,20.71,21.34,20.46,21.31,3301400,0.0,1.0
2005-04-21,21.24,21.48,20.86,20.97,3101500,21.24,21.48,20.86,20.97,3101500,0.0,1.0
2005-04-22,20.9,21.25,20.82,21.1,2176100,20.9,21.25,20.82,21.1,2176100,0.0,1.0
2005-04-25,21.03,21.15,20.83,21.13,1647200,21.03,21.15,20.83,21.13,1647200,0.0,1.0
2005-04-26,20.95,21.3,20.61,20.65,2607200,20.95,21.3,20.61,20.65,2607200,0.0,1.0
2005-04-27,21.02,21.08,20.78,20.93,1406100,21.02,21.08,20.78,20.93,1406100,0.0,1.0
2005-04-28,20.51,20.92,20.44,20.86,1933700,20.51,20.92,20.44,20.86,1933700,0.0,1.0
2005-04-29,20.95,21.17,20.19,20.63,2473600,20.95,21.17,20.19,20.63,2473600,0.0,1.0
2005-05-02,21.2,21.3,21.0,21.1,1777500,21.2,21.3,21.0,21.1,1777500,0.0,1.0
2005-05-03,21.52,21.82,21.11,21.19,2448500,21.52,21.82,21.11,21.19,2448500,0.0,1.0
2005-05-04,22.03,22.13,21.51,21.52,2156000,22.03,22.13,21.51,21.52,2156000,0.0,1.0
2005-05-05,22.02,22.2,21.83,22.0,2204400,22.02,22.2,21.83,22.0,2204400,0.0,1.0
2005-05-06,22.0,22.17,21.64,22.07,2046500,22.0,22.17,21.64,22.07,2046500,0.0,1.0
2005-05-09,22.23,22.28,21.91,21.95,1569000,22.23,22.28,21.91,21.95,1569000,0.0,1.0
2005-05-10,22.17,22.29,22.04,22.17,1327100,22.17,22.29,22.04,22.17,1327100,0.0,1.0
2005-05-11,22.41,22.49,21.98,22.2,1468000,22.41,22.49,21.98,22.2,1468000,0.0,1.0
2005-05-12,22.04,22.48,21.93,22.39,2593400,22.04,22.48,21.93,22.39,2593400,0.0,1.0
2005-05-13,22.45,22.58,21.97,22.0,1700000,22.45,22.58,21.97,22.0,1700000,0.0,1.0
2005-05-16,22.48,22.48,22.15,22.41,758500,22.48,22.48,22.15,22.41,758500,0.0,1.0
2005-05-17,22.62,22.62,22.12,22.27,894800,22.62,22.62,22.12,22.27,894800,0.0,1.0
2005-05-18,22.95,23.01,22.56,22.6,2097500,22.95,23.01,22.56,22.6,2097500,0.0,1.0
2005-05-19,22.76,23.0,22.6,23.0,1953100,22.76,23.0,22.6,23.0,1953100,0.0,1.0
2005-05-20,22.86,22.92,22.57,22.73,1335700,22.86,22.92,22.57,22.73,1335700,0.0,1.0
2005-05-23,22.84,23.09,22.74,22.98,3004700,22.84,23.09,22.74,22.98,3004700,0.0,1.0
2005-05-24,22.95,23.0,22.5,22.83,1945500,22.95,23.0,22.5,22.83,1945500,0.0,1.0
2005-05-25,22.89,22.96,22.73,22.87,1350300,22.89,22.96,22.73,22.87,1350300,0.0,1.0
2005-05-26,22.79,23.05,22.68,22.99,2174800,22.79,23.05,22.68,22.99,2174800,0.0,1.0
2005-05-27,22.77,22.87,22.58,22.87,1284700,22.77,22.87,22.58,22.87,1284700,0.0,1.0
2005-05-31,22.72,22.97,22.44,22.68,2218000,22.72,22.97,22.44,22.68,2218000,0.0,1.0
2005-06-01,22.77,22.95,22.43,22.73,1760100,22.77,22.95,22.43,22.73,1760100,0.0,1.0
2005-06-02,22.77,22.77,22.42,22.62,1302700,22.77,22.77,22.42,22.62,1302700,0.0,1.0
2005-06-03,22.42,22.74,22.32,22.69,1362500,22.42,22.74,22.32,22.69,1362500,0.0,1.0
2005-06-06,22.31,22.44,21.96,22.44,1583000,22.31,22.44,21.96,22.44,1583000,0.0,1.0
2005-06-07,22.19,22.52,22.04,22.47,2419900,22.19,22.52,22.04,22.47,2419900,0.0,1.0
2005-06-08,22.06,22.35,21.9,22.2,1305800,22.06,22.35,21.9,22.2,1305800,0.0,1.0
2005-06-09,22.0,22.08,21.66,22.06,1867800,22.0,22.08,21.66,22.06,1867800,0.0,1.0
2005-06-10,21.24,21.95,21.07,21.95,4151400,21.24,21.95,21.07,21.95,4151400,0.0,1.0
2005-06-13,21.49,21.81,21.1,21.2,1888800,21.49,21.81,21.1,21.2,1888800,0.0,1.0
2005-06-14,21.19,21.62,21.12,21.51,1321600,21.19,21.62,21.12,21.51,1321600,0.0,1.0
2005-06-15,21.4,21.45,21.03,21.3,1517200,21.4,21.45,21.03,21.3,1517200,0.0,1.0
2005-06-16,21.74,21.82,21.39,21.46,1706800,21.74,21.82,21.39,21.46,1706800,0.0,1.0
2005-06-17,21.51,22.1,21.51,21.9,3794700,21.51,22.1,21.51,21.9,3794700,0.0,1.0
2005-06-20,21.19,21.45,21.11,21.29,2366900,21.19,21.45,21.11,21.29,2366900,0.0,1.0
2005-06-21,21.14,21.22,21.02,21.1,1294800,21.14,21.22,21.02,21.1,1294800,0.0,1.0
2005-06-22,20.9,21.35,20.77,21.15,2210800,20.9,21.35,20.77,21.15,2210800,0.0,1.0
2005-06-23,20.58,21.17,20.47,20.9,2905200,20.58,21.17,20.47,20.9,2905200,0.0,1.0
2005-06-24,20.07,20.64,19.97,20.5,2948800,20.07,20.64,19.97,20.5,2948800,0.0,1.0
2005-06-27,19.89,20.14,19.82,20.06,1933600,19.89,20.14,19.82,20.06,1933600,0.0,1.0
2005-06-28,19.93,20.0,19.8,19.88,2599300,19.93,20.0,19.8,19.88,2599300,0.0,1.0
2005-06-29,19.67,20.02,19.62,20.0,2395900,19.67,20.02,19.62,20.0,2395900,0.0,1.0
2005-06-30,19.83,20.22,19.57,19.72,3438400,19.83,20.22,19.57,19.72,3438400,0.0,1.0
2005-07-01,20.25,20.78,19.96,19.97,3061100,20.25,20.78,19.96,19.97,3061100,0.0,1.0
2005-07-05,20.31,20.65,20.0,20.16,2420900,20.31,20.65,20.0,20.16,2420900,0.0,1.0
2005-07-06,21.02,21.24,20.55,20.62,4018300,21.02,21.24,20.55,20.62,4018300,0.0,1.0
2005-07-07,21.0,21.1,20.75,20.79,1810700,21.0,21.1,20.75,20.79,1810700,0.0,1.0
2005-07-08,20.88,21.22,20.57,20.68,3999300,20.88,21.22,20.57,20.68,3999300,0.0,1.0
2005-07-11,21.64,21.68,20.96,21.0,2155400,21.64,21.68,20.96,21.0,2155400,0.0,1.0
2005-07-12,21.35,21.6042,21.03,21.5,1908400,21.35,21.6042,21.03,21.5,1908400,0.0,1.0
2005-07-13,21.39,21.45,20.85,21.45,2007100,21.39,21.45,20.85,21.45,2007100,0.0,1.0
2005-07-14,21.33,21.59,21.19,21.5,1124000,21.33,21.59,21.19,21.5,1124000,0.0,1.0
2005-07-15,21.4,21.67,21.16,21.67,1565900,21.4,21.67,21.16,21.67,1565900,0.0,1.0
2005-07-18,21.62,21.63,21.26,21.38,2361100,21.62,21.63,21.26,21.38,2361100,0.0,1.0
2005-07-19,23.04,23.95,22.76,22.78,12727900,23.04,23.95,22.76,22.78,12727900,0.0,1.0
2005-07-20,23.39,23.54,22.75,22.8,3555300,23.39,23.54,22.75,22.8,3555300,0.0,1.0
2005-07-21,23.23,23.54,23.05,23.47,2053200,23.23,23.54,23.05,23.47,2053200,0.0,1.0
2005-07-22,23.02,23.46,22.83,23.34,1343800,23.02,23.46,22.83,23.34,1343800,0.0,1.0
2005-07-25,22.95,23.25,22.69,22.93,1455200,22.95,23.25,22.69,22.93,1455200,0.0,1.0
2005-07-26,22.76,23.19,22.76,23.08,1628800,22.76,23.19,22.76,23.08,1628800,0.0,1.0
2005-07-27,22.7,22.91,22.51,22.77,1899600,22.7,22.91,22.51,22.77,1899600,0.0,1.0
2005-07-28,22.77,22.85,22.24,22.7,2388700,22.77,22.85,22.24,22.7,2388700,0.0,1.0
2005-07-29,22.53,23.0,22.5,22.91,1690600,22.53,23.0,22.5,22.91,1690600,0.0,1.0
2005-08-01,22.46,22.57,22.25,22.54,2032600,22.46,22.57,22.25,22.54,2032600,0.0,1.0
2005-08-02,22.5,22.65,22.33,22.37,1275800,22.5,22.65,22.33,22.37,1275800,0.0,1.0
2005-08-03,22.09,22.46,22.01,22.32,2171000,22.09,22.46,22.01,22.32,2171000,0.0,1.0
2005-08-04,22.0,22.24,21.91,21.98,2444400,22.0,22.24,21.91,21.98,2444400,0.0,1.0
2005-08-05,21.98,22.34,21.95,22.02,1465200,21.98,22.34,21.95,22.02,1465200,0.0,1.0
2005-08-08,21.98,22.13,21.85,22.01,1366400,21.98,22.13,21.85,22.01,1366400,0.0,1.0
2005-08-09,21.97,22.25,21.81,22.04,1117700,21.97,22.25,21.81,22.04,1117700,0.0,1.0
2005-08-10,21.82,22.08,21.75,21.9,1552300,21.82,22.08,21.75,21.9,1552300,0.0,1.0
2005-08-11,21.94,22.02,21.77,21.77,1827600,21.94,22.02,21.77,21.77,1827600,0.0,1.0
2005-08-12,22.24,22.31,21.77,21.86,1800000,22.24,22.31,21.77,21.86,1800000,0.0,1.0
2005-08-15,22.45,22.59,22.15,22.21,1771400,22.45,22.59,22.15,22.21,1771400,0.0,1.0
2005-08-16,22.3,22.59,22.2,22.41,2455600,22.3,22.59,22.2,22.41,2455600,0.0,1.0
2005-08-17,22.37,22.5,22.01,22.17,1276600,22.37,22.5,22.01,22.17,1276600,0.0,1.0
2005-08-18,22.75,22.82,22.24,22.32,2127000,22.75,22.82,22.24,22.32,2127000,0.0,1.0
2005-08-19,22.55,22.87,22.47,22.73,1696900,22.55,22.87,22.47,22.73,1696900,0.0,1.0
2005-08-22,22.56,22.68,22.44,22.56,1246300,22.56,22.68,22.44,22.56,1246300,0.0,1.0
2005-08-23,22.24,22.6,22.2,22.51,978900,22.24,22.6,22.2,22.51,978900,0.0,1.0
2005-08-24,21.99,22.37,21.91,22.24,994300,21.99,22.37,21.91,22.24,994300,0.0,1.0
2005-08-25,22.1,22.16,21.8,22.04,1148500,22.1,22.16,21.8,22.04,1148500,0.0,1.0
2005-08-26,21.97,22.19,21.85,22.16,732100,21.97,22.19,21.85,22.16,732100,0.0,1.0
2005-08-29,22.36,22.49,21.9,21.93,1248500,22.36,22.49,21.9,21.93,1248500,0.0,1.0
2005-08-30,22.65,22.72,22.25,22.32,1808200,22.65,22.72,22.25,22.32,1808200,0.0,1.0
2005-08-31,22.56,22.77,22.34,22.61,1482700,22.56,22.77,22.34,22.61,1482700,0.0,1.0
2005-09-01,22.46,22.51,22.1,22.45,1092400,22.46,22.51,22.1,22.45,1092400,0.0,1.0
2005-09-02,22.34,22.69,22.2,22.42,965700,22.34,22.69,22.2,22.42,965700,0.0,1.0
2005-09-06,22.89,22.96,22.122,22.3,2003800,22.89,22.96,22.122,22.3,2003800,0.0,1.0
2005-09-07,23.27,23.3,22.84,22.94,1435000,23.27,23.3,22.84,22.94,1435000,0.0,1.0
2005-09-08,23.15,23.35,22.93,23.15,1275300,23.15,23.35,22.93,23.15,1275300,0.0,1.0
2005-09-09,23.43,23.49,22.85,23.1,1377100,23.43,23.49,22.85,23.1,1377100,0.0,1.0
2005-09-12,23.58,24.01,23.28,23.41,2574700,23.58,24.01,23.28,23.41,2574700,0.0,1.0
2005-09-13,23.98,24.07,23.33,23.5,1579500,23.98,24.07,23.33,23.5,1579500,0.0,1.0
2005-09-14,23.52,24.04,23.43,23.95,1411900,23.52,24.04,23.43,23.95,1411900,0.0,1.0
2005-09-15,23.25,23.58,23.24,23.54,1606800,23.25,23.58,23.24,23.54,1606800,0.0,1.0
2005-09-16,23.43,23.43,22.93,23.15,1893400,23.43,23.43,22.93,23.15,1893400,0.0,1.0
2005-09-19,23.39,23.52,23.22,23.5,1544100,23.39,23.52,23.22,23.5,1544100,0.0,1.0
2005-09-20,23.48,23.71,23.22,23.35,2075000,23.48,23.71,23.22,23.35,2075000,0.0,1.0
2005-09-21,23.06,23.4,22.89,23.32,1836500,23.06,23.4,22.89,23.32,1836500,0.0,1.0
2005-09-22,23.13,23.52,22.83,23.01,1687700,23.13,23.52,22.83,23.01,1687700,0.0,1.0
2005-09-23,23.19,23.21,22.83,23.01,943500,23.19,23.21,22.83,23.01,943500,0.0,1.0
2005-09-26,23.65,23.72,23.06,23.16,1405600,23.65,23.72,23.06,23.16,1405600,0.0,1.0
2005-09-27,23.19,23.7,22.95,23.7,2094300,23.19,23.7,22.95,23.7,2094300,0.0,1.0
2005-09-28,23.4,23.58,23.14,23.3,1069600,23.4,23.58,23.14,23.3,1069600,0.0,1.0
2005-09-29,23.5,23.503,23.01,23.38,1916700,23.5,23.503,23.01,23.38,1916700,0.0,1.0
2005-09-30,24.32,24.32,23.6,23.74,3355700,24.32,24.32,23.6,23.74,3355700,0.0,1.0
2005-10-03,24.38,24.5,24.22,24.25,1763100,24.38,24.5,24.22,24.25,1763100,0.0,1.0
2005-10-04,24.1,24.5,24.08,24.4,1329200,24.1,24.5,24.08,24.4,1329200,0.0,1.0
2005-10-05,23.7,24.16,23.68,24.16,1142600,23.7,24.16,23.68,24.16,1142600,0.0,1.0
2005-10-06,21.5,22.75,21.32,22.44,11834200,21.5,22.75,21.32,22.44,11834200,0.0,1.0
2005-10-07,20.93,21.63,20.81,21.54,4940400,20.93,21.63,20.81,21.54,4940400,0.0,1.0
2005-10-10,21.48,21.78,20.99,21.1,4720400,21.48,21.78,20.99,21.1,4720400,0.0,1.0
2005-10-11,21.25,21.74,21.11,21.65,2843300,21.25,21.74,21.11,21.65,2843300,0.0,1.0
2005-10-12,20.85,21.25,20.849,21.09,2087400,20.85,21.25,20.849,21.09,2087400,0.0,1.0
2005-10-13,20.75,21.05,20.49,20.85,2754100,20.75,21.05,20.49,20.85,2754100,0.0,1.0
2005-10-14,21.54,21.61,20.5,20.77,2858700,21.54,21.61,20.5,20.77,2858700,0.0,1.0
2005-10-17,21.59,21.64,21.25,21.5,1524500,21.59,21.64,21.25,21.5,1524500,0.0,1.0
2005-10-18,21.45,21.59,21.3,21.51,1543200,21.45,21.59,21.3,21.51,1543200,0.0,1.0
2005-10-19,21.3,21.42,21.06,21.3,1598000,21.3,21.42,21.06,21.3,1598000,0.0,1.0
2005-10-20,21.24,21.5,21.0,21.25,1355800,21.24,21.5,21.0,21.25,1355800,0.0,1.0
2005-10-21,21.25,21.59,21.08,21.52,1484000,21.25,21.59,21.08,21.52,1484000,0.0,1.0
2005-10-24,21.53,21.61,21.25,21.25,1430500,21.53,21.61,21.25,21.25,1430500,0.0,1.0
2005-10-25,21.8,21.85,21.25,21.56,1546200,21.8,21.85,21.25,21.56,1546200,0.0,1.0
2005-10-26,22.0,22.02,21.7,21.88,1876400,22.0,22.02,21.7,21.88,1876400,0.0,1.0
2005-10-27,21.5,22.1,21.5,21.94,2097500,21.5,22.1,21.5,21.94,2097500,0.0,1.0
2005-10-28,22.17,22.4,21.5,21.6,2423400,22.17,22.4,21.5,21.6,2423400,0.0,1.0
2005-10-31,22.36,22.45,21.94,21.94,2054900,22.36,22.45,21.94,21.94,2054900,0.0,1.0
2005-11-01,22.48,22.75,22.2,22.3,1980900,22.48,22.75,22.2,22.3,1980900,0.0,1.0
2005-11-02,21.94,22.35,21.87,22.2,2843200,21.94,22.35,21.87,22.2,2843200,0.0,1.0
2005-11-03,22.13,22.28,21.93,22.08,1987700,22.13,22.28,21.93,22.08,1987700,0.0,1.0
2005-11-04,22.33,22.4,21.94,22.05,1050300,22.33,22.4,21.94,22.05,1050300,0.0,1.0
2005-11-07,22.18,22.22,21.88,22.13,1630200,22.18,22.22,21.88,22.13,1630200,0.0,1.0
2005-11-08,22.01,22.23,21.88,22.03,1088400,22.01,22.23,21.88,22.03,1088400,0.0,1.0
2005-11-09,22.01,22.15,21.7,21.88,1590100,22.01,22.15,21.7,21.88,1590100,0.0,1.0
2005-11-10,22.47,22.59,21.71,21.95,1514800,22.47,22.59,21.71,21.95,1514800,0.0,1.0
2005-11-11,22.24,22.56,22.05,22.39,1032500,22.24,22.56,22.05,22.39,1032500,0.0,1.0
2005-11-14,22.0,22.27,21.89,22.2,1358800,22.0,22.27,21.89,22.2,1358800,0.0,1.0
2005-11-15,21.65,21.98,21.51,21.87,1408800,21.65,21.98,21.51,21.87,1408800,0.0,1.0
2005-11-16,21.75,21.83,21.45,21.57,1264700,21.75,21.83,21.45,21.57,1264700,0.0,1.0
2005-11-17,22.48,22.49,21.71,21.72,2038200,22.48,22.49,21.71,21.72,2038200,0.0,1.0
2005-11-18,22.42,22.73,22.24,22.55,1520000,22.42,22.73,22.24,22.55,1520000,0.0,1.0
2005-11-21,22.02,22.25,21.64,22.19,1676200,22.02,22.25,21.64,22.19,1676200,0.0,1.0
2005-11-22,22.04,22.19,21.65,21.84,1231800,22.04,22.19,21.65,21.84,1231800,0.0,1.0
2005-11-23,22.03,22.19,21.9,22.0,1373500,22.03,22.19,21.9,22.0,1373500,0.0,1.0
2005-11-25,22.0,22.19,21.86,22.11,653900,22.0,22.19,21.86,22.11,653900,0.0,1.0
2005-11-28,21.81,22.11,21.81,21.86,1559100,21.81,22.11,21.81,21.86,1559100,0.0,1.0
2005-11-29,21.59,21.98,21.4,21.75,1251200,21.59,21.98,21.4,21.75,1251200,0.0,1.0
2005-11-30,21.29,21.5,21.1111,21.46,2536400,21.29,21.5,21.1111,21.46,2536400,0.0,1.0
2005-12-01,21.98,22.01,21.35,21.36,1701000,21.98,22.01,21.35,21.36,1701000,0.0,1.0
2005-12-02,22.01,22.03,21.78,21.98,1146700,22.01,22.03,21.78,21.98,1146700,0.0,1.0
2005-12-05,21.44,22.03,21.4,21.91,1476800,21.44,22.03,21.4,21.91,1476800,0.0,1.0
2005-12-06,21.41,21.56,21.21,21.41,3618900,21.41,21.56,21.21,21.41,3618900,0.0,1.0
2005-12-07,21.35,21.5,21.21,21.31,2100600,21.35,21.5,21.21,21.31,2100600,0.0,1.0
2005-12-08,21.17,21.41,20.77,21.35,2652200,21.17,21.41,20.77,21.35,2652200,0.0,1.0
2005-12-09,20.66,21.14,20.41,21.05,3354700,20.66,21.14,20.41,21.05,3354700,0.0,1.0
2005-12-12,20.22,20.64,20.15,20.56,3102900,20.22,20.64,20.15,20.56,3102900,0.0,1.0
2005-12-13,20.26,20.37,20.04,20.16,2831900,20.26,20.37,20.04,20.16,2831900,0.0,1.0
2005-12-14,20.33,20.54,19.94,20.16,2299100,20.33,20.54,19.94,20.16,2299100,0.0,1.0
2005-12-15,21.03,21.25,20.3,20.3,3016900,21.03,21.25,20.3,20.3,3016900,0.0,1.0
2005-12-16,20.5,21.0,20.49,20.96,2818200,20.5,21.0,20.49,20.96,2818200,0.0,1.0
2005-12-19,20.25,20.74,20.15,20.64,2973300,20.25,20.74,20.15,20.64,2973300,0.0,1.0
2005-12-20,20.26,20.5,20.01,20.2,2374300,20.26,20.5,20.01,20.2,2374300,0.0,1.0
2005-12-21,21.16,21.32,20.15,20.32,4623400,21.16,21.32,20.15,20.32,4623400,0.0,1.0
2005-12-22,20.97,21.15,20.9,21.04,1837200,20.97,21.15,20.9,21.04,1837200,0.0,1.0
2005-12-23,21.06,21.13,20.9,21.03,1044300,21.06,21.13,20.9,21.03,1044300,0.0,1.0
2005-12-27,20.99,21.232,20.92,21.05,1320700,20.99,21.232,20.92,21.05,1320700,0.0,1.0
2005-12-28,20.4,20.79,20.3,20.79,1927500,20.4,20.79,20.3,20.79,1927500,0.0,1.0
2005-12-29,20.45,20.57,20.22,20.39,1606500,20.45,20.57,20.22,20.39,1606500,0.0,1.0
2005-12-30,20.06,20.27,19.96,20.24,2019200,20.06,20.27,19.96,20.24,2019200,0.0,1.0
2006-01-03,20.42,20.6,19.98,20.18,2501800,20.42,20.6,19.98,20.18,2501800,0.0,1.0
2006-01-04,21.28,21.47,20.95,21.04,5128900,21.28,21.47,20.95,21.04,5128900,0.0,1.0
2006-01-05,21.05,21.63,20.89,21.19,2694400,21.05,21.63,20.89,21.19,2694400,0.0,1.0
2006-01-06,22.12,22.27,21.3,21.32,5099900,22.12,22.27,21.3,21.32,5099900,0.0,1.0
2006-01-09,21.85,22.15,21.56,22.01,1428900,21.85,22.15,21.56,22.01,1428900,0.0,1.0
2006-01-10,21.6,21.79,21.45,21.75,913900,21.6,21.79,21.45,21.75,913900,0.0,1.0
2006-01-11,21.69,21.82,21.37,21.6,1036100,21.69,21.82,21.37,21.6,1036100,0.0,1.0
2006-01-12,21.95,22.37,21.5,21.65,2670200,21.95,22.37,21.5,21.65,2670200,0.0,1.0
2006-01-13,21.96,22.07,21.69,21.89,1213500,21.96,22.07,21.69,21.89,1213500,0.0,1.0
2006-01-17,21.71,21.75,21.5,21.74,1932600,21.71,21.75,21.5,21.74,1932600,0.0,1.0
2006-01-18,21.55,21.76,21.34,21.57,1427600,21.55,21.76,21.34,21.57,1427600,0.0,1.0
2006-01-19,21.89,21.97,21.6,21.62,1178200,21.89,21.97,21.6,21.62,1178200,0.0,1.0
2006-01-20,21.23,21.88,21.1,21.78,2219400,21.23,21.88,21.1,21.78,2219400,0.0,1.0
2006-01-23,21.48,21.65,21.04,21.19,2484600,21.48,21.65,21.04,21.19,2484600,0.0,1.0
2006-01-24,21.23,21.58,21.08,21.44,1800600,21.23,21.58,21.08,21.44,1800600,0.0,1.0
2006-01-25,20.98,21.32,20.93,21.25,1782700,20.98,21.32,20.93,21.25,1782700,0.0,1.0
2006-01-26,21.55,21.94,21.01,21.09,2833200,21.55,21.94,21.01,21.09,2833200,0.0,1.0
2006-01-27,22.44,22.47,21.59,21.61,3781400,22.44,22.47,21.59,21.61,3781400,0.0,1.0
2006-01-30,21.51,22.13,21.31,22.0,5438400,21.51,22.13,21.31,22.0,5438400,0.0,1.0
2006-01-31,21.56,21.75,21.32,21.58,5805600,21.56,21.75,21.32,21.58,5805600,0.0,1.0
2006-02-01,21.35,21.65,21.05,21.32,4849200,21.35,21.65,21.05,21.32,4849200,0.0,1.0
2006-02-02,21.1199,21.35,20.97,21.33,1886000,21.1199,21.35,20.97,21.33,1886000,0.0,1.0
2006-02-03,20.92,21.18,20.67,21.04,2595300,20.92,21.18,20.67,21.04,2595300,0.0,1.0
2006-02-06,21.14,21.34,20.64,20.91,1847500,21.14,21.34,20.64,20.91,1847500,0.0,1.0
2006-02-07,21.11,21.2,20.94,21.05,1659100,21.11,21.2,20.94,21.05,1659100,0.0,1.0
2006-02-08,21.31,21.5,20.7,21.14,2416000,21.31,21.5,20.7,21.14,2416000,0.0,1.0
2006-02-09,21.53,21.71,21.32,21.42,2163700,21.53,21.71,21.32,21.42,2163700,0.0,1.0
2006-02-10,21.58,21.69,21.38,21.58,1408600,21.58,21.69,21.38,21.58,1408600,0.0,1.0
2006-02-13,21.6,21.71,21.47,21.5,1603900,21.6,21.71,21.47,21.5,1603900,0.0,1.0
2006-02-14,21.39,21.6,21.21,21.58,1928100,21.39,21.6,21.21,21.58,1928100,0.0,1.0
2006-02-15,21.1,21.45,20.75,21.3,3701300,21.1,21.45,20.75,21.3,3701300,0.0,1.0
2006-02-16,21.01,21.15,20.79,21.1,1670700,21.01,21.15,20.79,21.1,1670700,0.0,1.0
2006-02-17,20.92,21.05,20.89,21.02,1548000,20.92,21.05,20.89,21.02,1548000,0.0,1.0
2006-02-21,20.66,20.99,20.44,20.9,2201600,20.66,20.99,20.44,20.9,2201600,0.0,1.0
2006-02-22,21.12,21.29,20.5,20.67,3153900,21.12,21.29,20.5,20.67,3153900,0.0,1.0
2006-02-23,21.41,21.67,21.04,21.04,2270200,21.41,21.67,21.04,21.04,2270200,0.0,1.0
2006-02-24,21.75,21.76,21.4,21.54,1940200,21.75,21.76,21.4,21.54,1940200,0.0,1.0
2006-02-27,22.08,22.24,21.7,21.8,2517200,22.08,22.24,21.7,21.8,2517200,0.0,1.0
2006-02-28,21.26,22.08,21.09,21.92,2500100,21.26,22.08,21.09,21.92,2500100,0.0,1.0
2006-03-01,21.34,21.53,21.06,21.27,3117800,21.34,21.53,21.06,21.27,3117800,0.0,1.0
2006-03-02,21.1,21.23,20.9001,21.2,2558500,21.1,21.23,20.9001,21.2,2558500,0.0,1.0
2006-03-03,21.11,21.45,20.86,20.9,1572400,21.11,21.45,20.86,20.9,1572400,0.0,1.0
2006-03-06,20.94,21.26,20.73,21.11,1299900,20.94,21.26,20.73,21.11,1299900,0.0,1.0
2006-03-07,20.86,20.9362,20.61,20.82,1321800,20.86,20.9362,20.61,20.82,1321800,0.0,1.0
2006-03-08,20.86,20.93,20.65,20.75,985500,20.86,20.93,20.65,20.75,985500,0.0,1.0
2006-03-09,20.96,21.06,20.71,20.85,2072400,20.96,21.06,20.71,20.85,2072400,0.0,1.0
2006-03-10,21.12,21.71,20.85,20.87,2283000,21.12,21.71,20.85,20.87,2283000,0.0,1.0
2006-03-13,21.04,21.35,20.94,21.04,1347900,21.04,21.35,20.94,21.04,1347900,0.0,1.0
2006-03-14,21.36,21.41,20.86,20.96,1814200,21.36,21.41,20.86,20.96,1814200,0.0,1.0
2006-03-15,21.36,21.5,21.2,21.4,1323000,21.36,21.5,21.2,21.4,1323000,0.0,1.0
2006-03-16,21.42,21.53,21.0,21.4,1394600,21.42,21.53,21.0,21.4,1394600,0.0,1.0
2006-03-17,21.54,21.65,21.35,21.39,1570400,21.54,21.65,21.35,21.39,1570400,0.0,1.0
2006-03-20,21.5,21.54,21.29,21.49,915500,21.5,21.54,21.29,21.49,915500,0.0,1.0
2006-03-21,21.23,21.55,21.13,21.32,1276500,21.23,21.55,21.13,21.32,1276500,0.0,1.0
2006-03-22,21.15,21.4,21.0,21.16,1153000,21.15,21.4,21.0,21.16,1153000,0.0,1.0
2006-03-23,21.02,21.16,20.92,21.0,794500,21.02,21.16,20.92,21.0,794500,0.0,1.0
2006-03-24,20.0,20.87,19.85,20.21,8678500,20.0,20.87,19.85,20.21,8678500,0.0,1.0
2006-03-27,20.07,20.18,19.75,20.02,3242400,20.07,20.18,19.75,20.02,3242400,0.0,1.0
2006-03-28,19.72,20.05,19.46,19.98,3624300,19.72,20.05,19.46,19.98,3624300,0.0,1.0
2006-03-29,20.14,20.22,19.3,19.69,5028200,20.14,20.22,19.3,19.69,5028200,0.0,1.0
2006-03-30,20.08,20.14,19.95,20.09,1897200,20.08,20.14,19.95,20.09,1897200,0.0,1.0
2006-03-31,20.02,20.1,19.93,20.04,1376300,20.02,20.1,19.93,20.04,1376300,0.0,1.0
2006-04-03,19.83,20.08,19.78,20.02,2620300,19.83,20.08,19.78,20.02,2620300,0.0,1.0
2006-04-04,18.76,19.15,18.14,18.25,13130000,18.76,19.15,18.14,18.25,13130000,0.0,1.0
2006-04-05,18.63,19.5,18.49,18.69,8837100,18.63,19.5,18.49,18.69,8837100,0.0,1.0
2006-04-06,18.6,18.75,18.44,18.64,5726000,18.6,18.75,18.44,18.64,5726000,0.0,1.0
2006-04-07,18.5,18.72,18.32,18.65,3570400,18.5,18.72,18.32,18.65,3570400,0.0,1.0
2006-04-10,18.57,18.7,18.45,18.45,2884400,18.57,18.7,18.45,18.45,2884400,0.0,1.0
2006-04-11,18.56,18.93,18.51,18.67,3443900,18.56,18.93,18.51,18.67,3443900,0.0,1.0
2006-04-12,18.42,18.47,18.22,18.25,2310100,18.42,18.47,18.22,18.25,2310100,0.0,1.0
2006-04-13,18.39,18.49,18.3,18.38,1364400,18.39,18.49,18.3,18.38,1364400,0.0,1.0
2006-04-17,18.41,18.45,18.25,18.37,1144700,18.41,18.45,18.25,18.37,1144700,0.0,1.0
2006-04-18,18.68,18.91,18.4,18.4,2309800,18.68,18.91,18.4,18.4,2309800,0.0,1.0
2006-04-19,18.77,18.85,18.52,18.58,1733600,18.77,18.85,18.52,18.58,1733600,0.0,1.0
2006-04-20,19.05,19.07,18.66,18.79,3291000,19.05,19.07,18.66,18.79,3291000,0.0,1.0
2006-04-21,19.19,19.57,19.09,19.21,4354500,19.19,19.57,19.09,19.21,4354500,0.0,1.0
2006-04-24,19.3,19.85,18.78,18.78,3920200,19.3,19.85,18.78,18.78,3920200,0.0,1.0
2006-04-25,19.02,19.3,18.88,19.25,2226100,19.02,19.3,18.88,19.25,2226100,0.0,1.0
2006-04-26,19.06,19.12,18.89,19.0,1516000,19.06,19.12,18.89,19.0,1516000,0.0,1.0
2006-04-27,19.37,19.58,18.81,18.93,2654200,19.37,19.58,18.81,18.93,2654200,0.0,1.0
2006-04-28,19.37,19.57,19.25,19.4,1360400,19.37,19.57,19.25,19.4,1360400,0.0,1.0
2006-05-01,19.51,19.57,19.1,19.29,1860800,19.51,19.57,19.1,19.29,1860800,0.0,1.0
2006-05-02,19.51,20.5,19.22,19.51,2450600,19.51,20.5,19.22,19.51,2450600,0.0,1.0
2006-05-03,19.41,19.49,19.27,19.49,1549600,19.41,19.49,19.27,19.49,1549600,0.0,1.0
2006-05-04,19.6,19.66,19.35,19.35,1736000,19.6,19.66,19.35,19.35,1736000,0.0,1.0
2006-05-05,19.71,19.84,19.57,19.63,1229800,19.71,19.84,19.57,19.63,1229800,0.0,1.0
2006-05-08,19.88,20.0,19.6,19.65,1671500,19.88,20.0,19.6,19.65,1671500,0.0,1.0
2006-05-09,19.59,19.9,19.51,19.8,1530900,19.59,19.9,19.51,19.8,1530900,0.0,1.0
2006-05-10,19.64,19.83,19.28,19.48,1671100,19.64,19.83,19.28,19.48,1671100,0.0,1.0
2006-05-11,19.51,19.84,19.38,19.57,1973400,19.51,19.84,19.38,19.57,1973400,0.0,1.0
2006-05-12,19.39,19.74,19.38,19.5,1925800,19.39,19.74,19.38,19.5,1925800,0.0,1.0
2006-05-15,19.18,19.32,18.95,19.32,2003500,19.18,19.32,18.95,19.32,2003500,0.0,1.0
2006-05-16,18.91,19.09,18.69,19.0,2558000,18.91,19.09,18.69,19.0,2558000,0.0,1.0
2006-05-17,18.68,18.95,18.31,18.87,3252900,18.68,18.95,18.31,18.87,3252900,0.0,1.0
2006-05-18,18.51,18.7789,18.4,18.66,1662400,18.51,18.7789,18.4,18.66,1662400,0.0,1.0
2006-05-19,18.56,18.92,18.16,18.6,2051600,18.56,18.92,18.16,18.6,2051600,0.0,1.0
2006-05-22,18.23,18.71,18.15,18.575,2960600,18.23,18.71,18.15,18.575,2960600,0.0,1.0
2006-05-23,18.93,19.4,18.3,18.35,3856200,18.93,19.4,18.3,18.35,3856200,0.0,1.0
2006-05-24,19.33,19.52,18.65,18.76,4351700,19.33,19.52,18.65,18.76,4351700,0.0,1.0
2006-05-25,19.33,19.63,19.06,19.37,2388400,19.33,19.63,19.06,19.37,2388400,0.0,1.0
2006-05-26,19.38,19.41,19.08,19.33,1363800,19.38,19.41,19.08,19.33,1363800,0.0,1.0
2006-05-30,19.12,19.38,19.02,19.2,1328100,19.12,19.38,19.02,19.2,1328100,0.0,1.0
2006-05-31,19.3,19.4,18.98,19.08,2389100,19.3,19.4,18.98,19.08,2389100,0.0,1.0
2006-06-01,19.13,19.39,19.05,19.21,1781900,19.13,19.39,19.05,19.21,1781900,0.0,1.0
2006-06-02,19.03,19.29,18.78,19.29,2000700,19.03,19.29,18.78,19.29,2000700,0.0,1.0
2006-06-05,18.99,19.21,18.9,18.99,1788900,18.99,19.21,18.9,18.99,1788900,0.0,1.0
2006-06-06,18.75,19.0,18.47,18.97,1626800,18.75,19.0,18.47,18.97,1626800,0.0,1.0
2006-06-07,18.61,18.92,18.6,18.701,1437500,18.61,18.92,18.6,18.701,1437500,0.0,1.0
2006-06-08,18.53,18.9,18.03,18.45,2783900,18.53,18.9,18.03,18.45,2783900,0.0,1.0
2006-06-09,18.42,18.58,18.19,18.55,1413000,18.42,18.58,18.19,18.55,1413000,0.0,1.0
2006-06-12,18.26,18.47,18.24,18.33,1620800,18.26,18.47,18.24,18.33,1620800,0.0,1.0
2006-06-13,18.07,18.28,17.91,18.28,2441600,18.07,18.28,17.91,18.28,2441600,0.0,1.0
2006-06-14,17.89,18.05,17.67,18.05,2646400,17.89,18.05,17.67,18.05,2646400,0.0,1.0
2006-06-15,17.96,18.16,17.75,17.86,2484500,17.96,18.16,17.75,17.86,2484500,0.0,1.0
2006-06-16,17.91,18.0,17.7,17.87,1984300,17.91,18.0,17.7,17.87,1984300,0.0,1.0
2006-06-19,18.01,18.04,17.79,18.0,1698100,18.01,18.04,17.79,18.0,1698100,0.0,1.0
2006-06-20,18.05,18.22,18.02,18.12,1576700,18.05,18.22,18.02,18.12,1576700,0.0,1.0
2006-06-21,18.22,18.48,17.9,18.02,1832300,18.22,18.48,17.9,18.02,1832300,0.0,1.0
2006-06-22,18.0,18.23,17.76,18.16,2347300,18.0,18.23,17.76,18.16,2347300,0.0,1.0
2006-06-23,17.98,18.1,17.93,18.03,1471900,17.98,18.1,17.93,18.03,1471900,0.0,1.0
2006-06-26,18.07,18.22,17.94,17.94,1437600,18.07,18.22,17.94,17.94,1437600,0.0,1.0
2006-06-27,17.88,18.18,17.86,18.11,2109300,17.88,18.18,17.86,18.11,2109300,0.0,1.0
2006-06-28,18.05,18.14,17.86,17.86,1262500,18.05,18.14,17.86,17.86,1262500,0.0,1.0
2006-06-29,18.34,18.38,18.07,18.12,1899800,18.34,18.38,18.07,18.12,1899800,0.0,1.0
2006-06-30,17.6,18.49,17.5,18.49,4942300,17.6,18.49,17.5,18.49,4942300,0.0,1.0
2006-07-03,17.95,18.16,17.67,17.7,1363100,17.95,18.16,17.67,17.7,1363100,0.0,1.0
2006-07-05,17.41,17.48,16.65,17.29,4917800,17.41,17.48,16.65,17.29,4917800,0.0,1.0
2006-07-06,17.61,18.1,17.41,17.44,3346300,17.61,18.1,17.41,17.44,3346300,0.0,1.0
2006-07-07,17.63,17.8,17.43,17.54,1571500,17.63,17.8,17.43,17.54,1571500,0.0,1.0
2006-07-10,17.55,17.74,17.41,17.64,1443700,17.55,17.74,17.41,17.64,1443700,0.0,1.0
2006-07-11,17.78,17.87,17.47,17.49,1926200,17.78,17.87,17.47,17.49,1926200,0.0,1.0
2006-07-12,17.19,17.77,17.11,17.7,2645900,17.19,17.77,17.11,17.7,2645900,0.0,1.0
2006-07-13,17.13,17.4,16.88,17.1,2177600,17.13,17.4,16.88,17.1,2177600,0.0,1.0
2006-07-14,17.18,17.33,17.0,17.07,1305100,17.18,17.33,17.0,17.07,1305100,0.0,1.0
2006-07-17,17.18,17.3,17.0,17.09,1752200,17.18,17.3,17.0,17.09,1752200,0.0,1.0
2006-07-18,17.3,17.895,17.11,17.16,2491700,17.3,17.895,17.11,17.16,2491700,0.0,1.0
2006-07-19,16.89,17.28,16.55,16.94,3970800,16.89,17.28,16.55,16.94,3970800,0.0,1.0
2006-07-20,16.47,16.95,16.27,16.84,3037200,16.47,16.95,16.27,16.84,3037200,0.0,1.0
2006-07-21,16.54,16.66,16.27,16.51,2045200,16.54,16.66,16.27,16.51,2045200,0.0,1.0
2006-07-24,16.62,16.71,16.4,16.57,1511400,16.62,16.71,16.4,16.57,1511400,0.0,1.0
2006-07-25,16.65,16.8,16.47,16.57,1485100,16.65,16.8,16.47,16.57,1485100,0.0,1.0
2006-07-26,16.65,16.85,16.48,16.57,1554300,16.65,16.85,16.48,16.57,1554300,0.0,1.0
2006-07-27,16.73,16.93,16.6,16.6,1609300,16.73,16.93,16.6,16.6,1609300,0.0,1.0
2006-07-28,16.87,17.06,16.7,16.75,1738200,16.87,17.06,16.7,16.75,1738200,0.0,1.0
2006-07-31,16.8,16.93,16.66,16.845,1539200,16.8,16.93,16.66,16.845,1539200,0.0,1.0
2006-08-01,16.5,16.73,16.3,16.7,2993300,16.5,16.73,16.3,16.7,2993300,0.0,1.0
2006-08-02,16.56,16.59,16.37,16.38,2130600,16.56,16.59,16.37,16.38,2130600,0.0,1.0
2006-08-03,16.7,16.84,16.44,16.5,1653300,16.7,16.84,16.44,16.5,1653300,0.0,1.0
2006-08-04,16.72,17.1,16.64,16.88,1802700,16.72,17.1,16.64,16.88,1802700,0.0,1.0
2006-08-07,16.73,17.01,16.49,16.72,1169100,16.73,17.01,16.49,16.72,1169100,0.0,1.0
2006-08-08,17.08,17.24,16.78,16.8,2635300,17.08,17.24,16.78,16.8,2635300,0.0,1.0
2006-08-09,17.05,17.67,17.0,17.19,1766000,17.05,17.67,17.0,17.19,1766000,0.0,1.0
2006-08-10,17.25,17.41,16.91,16.98,1526100,17.25,17.41,16.91,16.98,1526100,0.0,1.0
2006-08-11,17.27,17.29,17.07,17.17,948000,17.27,17.29,17.07,17.17,948000,0.0,1.0
2006-08-14,17.36,17.71,17.3,17.35,1364800,17.36,17.71,17.3,17.35,1364800,0.0,1.0
2006-08-15,17.69,17.8,17.42,17.51,1527100,17.69,17.8,17.42,17.51,1527100,0.0,1.0
2006-08-16,17.86,17.87,17.57,17.74,1403100,17.86,17.87,17.57,17.74,1403100,0.0,1.0
2006-08-17,17.96,18.2,17.77,17.87,2715300,17.96,18.2,17.77,17.87,2715300,0.0,1.0
2006-08-18,18.02,18.15,17.85,17.99,1953200,18.02,18.15,17.85,17.99,1953200,0.0,1.0
2006-08-21,17.5,17.95,17.46,17.88,2144000,17.5,17.95,17.46,17.88,2144000,0.0,1.0
2006-08-22,17.35,17.63,17.25,17.46,2248600,17.35,17.63,17.25,17.46,2248600,0.0,1.0
2006-08-23,17.26,17.85,17.2,17.64,2259900,17.26,17.85,17.2,17.64,2259900,0.0,1.0
2006-08-24,17.43,17.56,17.19,17.25,1594100,17.43,17.56,17.19,17.25,1594100,0.0,1.0
2006-08-25,17.24,17.54,17.15,17.34,1308400,17.24,17.54,17.15,17.34,1308400,0.0,1.0
2006-08-28,17.54,17.6544,17.13,17.2,1192800,17.54,17.6544,17.13,17.2,1192800,0.0,1.0
2006-08-29,17.58,17.59,17.23,17.57,1263600,17.58,17.59,17.23,17.57,1263600,0.0,1.0
2006-08-30,17.84,17.98,17.74,17.8,2306600,17.84,17.98,17.74,17.8,2306600,0.0,1.0
2006-08-31,18.59,18.7,18.2,18.36,3875500,18.59,18.7,18.2,18.36,3875500,0.0,1.0
2006-09-01,18.75,19.0372,18.69,18.69,2295500,18.75,19.0372,18.69,18.69,2295500,0.0,1.0
2006-09-05,18.95,19.21,18.54,18.76,2829300,18.95,19.21,18.54,18.76,2829300,0.0,1.0
2006-09-06,18.75,19.02,18.58,18.91,1486200,18.75,19.02,18.58,18.91,1486200,0.0,1.0
2006-09-07,18.49,18.74,18.34,18.62,1511500,18.49,18.74,18.34,18.62,1511500,0.0,1.0
2006-09-08,18.75,18.88,18.31,18.46,1167300,18.75,18.88,18.31,18.46,1167300,0.0,1.0
2006-09-11,18.81,18.95,18.349,18.61,1617400,18.81,18.95,18.349,18.61,1617400,0.0,1.0
2006-09-12,19.2,19.27,18.52,18.74,2795700,19.2,19.27,18.52,18.74,2795700,0.0,1.0
2006-09-13,19.35,19.5,19.11,19.25,1723700,19.35,19.5,19.11,19.25,1723700,0.0,1.0
2006-09-14,19.36,19.4,19.1,19.33,1240700,19.36,19.4,19.1,19.33,1240700,0.0,1.0
2006-09-15,19.24,19.56,19.21,19.45,2804600,19.24,19.56,19.21,19.45,2804600,0.0,1.0
2006-09-18,19.07,19.3,19.01,19.24,1271200,19.07,19.3,19.01,19.24,1271200,0.0,1.0
2006-09-19,18.98,19.2,18.59,19.05,1565700,18.98,19.2,18.59,19.05,1565700,0.0,1.0
2006-09-20,19.52,20.29,19.0,19.01,3771600,19.52,20.29,19.0,19.01,3771600,0.0,1.0
2006-09-21,19.79,20.28,19.5,19.55,2782900,19.79,20.28,19.5,19.55,2782900,0.0,1.0
2006-09-22,19.61,19.89,19.45,19.87,993200,19.61,19.89,19.45,19.87,993200,0.0,1.0
2006-09-25,19.86,20.0,19.39,19.75,1459400,19.86,20.0,19.39,19.75,1459400,0.0,1.0
2006-09-26,19.89,19.96,19.55,19.91,1490800,19.89,19.96,19.55,19.91,1490800,0.0,1.0
2006-09-27,19.77,19.98,19.69,19.93,1238700,19.77,19.98,19.69,19.93,1238700,0.0,1.0
2006-09-28,19.25,19.73,19.14,19.68,3223900,19.25,19.73,19.14,19.68,3223900,0.0,1.0
2006-09-29,19.08,19.24,18.78,18.79,1785400,19.08,19.24,18.78,18.79,1785400,0.0,1.0
2006-10-02,18.71,19.18,18.53,19.1,3201600,18.71,19.18,18.53,19.1,3201600,0.0,1.0
2006-10-03,19.34,19.43,18.64,18.64,3297300,19.34,19.43,18.64,18.64,3297300,0.0,1.0
2006-10-04,19.97,19.98,19.11,19.11,2797600,19.97,19.98,19.11,19.11,2797600,0.0,1.0
2006-10-05,19.93,20.1,19.66,19.86,2378700,19.93,20.1,19.66,19.86,2378700,0.0,1.0
2006-10-06,19.82,19.98,19.5,19.83,1315400,19.82,19.98,19.5,19.83,1315400,0.0,1.0
2006-10-09,19.79,19.89,19.63,19.72,1108800,19.79,19.89,19.63,19.72,1108800,0.0,1.0
2006-10-10,19.66,19.78,19.51,19.68,1053900,19.66,19.78,19.51,19.68,1053900,0.0,1.0
2006-10-11,20.08,20.2,19.49,19.49,2271200,20.08,20.2,19.49,19.49,2271200,0.0,1.0
2006-10-12,20.42,20.47,20.06,20.1,1215700,20.42,20.47,20.06,20.1,1215700,0.0,1.0
2006-10-13,20.48,20.5,20.22,20.31,1289200,20.48,20.5,20.22,20.31,1289200,0.0,1.0
2006-10-16,20.31,20.8,20.13,20.8,1565100,20.31,20.8,20.13,20.8,1565100,0.0,1.0
2006-10-17,20.1,20.3,19.84,20.28,1177900,20.1,20.3,19.84,20.28,1177900,0.0,1.0
2006-10-18,20.0,20.35,19.73,20.15,2198600,20.0,20.35,19.73,20.15,2198600,0.0,1.0
2006-10-19,20.63,21.5,20.23,20.55,5145900,20.63,21.5,20.23,20.55,5145900,0.0,1.0
2006-10-20,20.79,20.9,20.49,20.6,2041700,20.79,20.9,20.49,20.6,2041700,0.0,1.0
2006-10-23,20.88,21.06,20.62,20.62,1298900,20.88,21.06,20.62,20.62,1298900,0.0,1.0
2006-10-24,20.71,20.9,20.51,20.86,1337100,20.71,20.9,20.51,20.86,1337100,0.0,1.0
2006-10-25,21.04,21.11,20.55,20.57,1426000,21.04,21.11,20.55,20.57,1426000,0.0,1.0
2006-10-26,21.17,21.2,20.55,20.97,1632000,21.17,21.2,20.55,20.97,1632000,0.0,1.0
2006-10-27,20.67,21.2,20.63,21.05,1668500,20.67,21.2,20.63,21.05,1668500,0.0,1.0
2006-10-30,20.82,21.07,20.52,20.61,2232200,20.82,21.07,20.52,20.61,2232200,0.0,1.0
2006-10-31,20.72,20.91,20.34,20.72,1123200,20.72,20.91,20.34,20.72,1123200,0.0,1.0
2006-11-01,20.8,20.95,20.53,20.81,1527200,20.8,20.95,20.53,20.81,1527200,0.0,1.0
2006-11-02,20.77,21.06,20.64,20.68,1577300,20.77,21.06,20.64,20.68,1577300,0.0,1.0
2006-11-03,20.55,20.84,20.38,20.7,1268800,20.55,20.84,20.38,20.7,1268800,0.0,1.0
2006-11-06,20.71,21.05,20.48,20.52,1380500,20.71,21.05,20.48,20.52,1380500,0.0,1.0
2006-11-07,20.79,21.0,20.62,20.63,874100,20.79,21.0,20.62,20.63,874100,0.0,1.0
2006-11-08,21.35,21.44,20.44,20.68,2344900,21.35,21.44,20.44,20.68,2344900,0.0,1.0
2006-11-09,21.16,21.39,21.1,21.36,1478100,21.16,21.39,21.1,21.36,1478100,0.0,1.0
2006-11-10,21.51,21.59,20.95,21.14,1411400,21.51,21.59,20.95,21.14,1411400,0.0,1.0
2006-11-13,21.88,21.94,21.4,21.49,1813000,21.88,21.94,21.4,21.49,1813000,0.0,1.0
2006-11-14,22.19,22.22,21.72,21.77,1316800,22.19,22.22,21.72,21.77,1316800,0.0,1.0
2006-11-15,22.19,22.27,21.92,22.19,1457000,22.19,22.27,21.92,22.19,1457000,0.0,1.0
2006-11-16,22.4,22.5,21.75,22.17,1795800,22.4,22.5,21.75,22.17,1795800,0.0,1.0
2006-11-17,22.27,22.36,22.03,22.36,1803100,22.27,22.36,22.03,22.36,1803100,0.0,1.0
2006-11-20,22.02,22.24,21.55,22.2,2988000,22.02,22.24,21.55,22.2,2988000,0.0,1.0
2006-11-21,22.85,23.21,22.45,22.5,5163900,22.85,23.21,22.45,22.5,5163900,0.0,1.0
2006-11-22,22.89,22.95,22.76,22.85,1356000,22.89,22.95,22.76,22.85,1356000,0.0,1.0
2006-11-24,22.71,22.89,22.58,22.7,815000,22.71,22.89,22.58,22.7,815000,0.0,1.0
2006-11-27,22.55,22.78,22.36,22.6,2021900,22.55,22.78,22.36,22.6,2021900,0.0,1.0
2006-11-28,22.64,22.83,22.45,22.55,1615700,22.64,22.83,22.45,22.55,1615700,0.0,1.0
2006-11-29,22.89,22.98,22.6,22.6,1625400,22.89,22.98,22.6,22.6,1625400,0.0,1.0
2006-11-30,22.9,23.01,22.65,22.81,1527900,22.9,23.01,22.65,22.81,1527900,0.0,1.0
2006-12-01,22.19,22.8,22.04,22.79,2296500,22.19,22.8,22.04,22.79,2296500,0.0,1.0
2006-12-04,22.46,22.75,21.75,22.0,2120100,22.46,22.75,21.75,22.0,2120100,0.0,1.0
2006-12-05,22.04,22.67,21.94,22.58,2315300,22.04,22.67,21.94,22.58,2315300,0.0,1.0
2006-12-06,21.76,22.08,21.46,21.95,3277800,21.76,22.08,21.46,21.95,3277800,0.0,1.0
2006-12-07,21.77,22.01,21.41,21.75,2391900,21.77,22.01,21.41,21.75,2391900,0.0,1.0
2006-12-08,21.65,22.1,21.5,21.66,1696400,21.65,22.1,21.5,21.66,1696400,0.0,1.0
2006-12-11,21.5,21.75,21.35,21.52,1606100,21.5,21.75,21.35,21.52,1606100,0.0,1.0
2006-12-12,21.53,21.78,21.3,21.5,2462600,21.53,21.78,21.3,21.5,2462600,0.0,1.0
2006-12-13,21.65,21.72,21.42,21.6,1504900,21.65,21.72,21.42,21.6,1504900,0.0,1.0
2006-12-14,21.97,22.11,21.71,21.75,2020000,21.97,22.11,21.71,21.75,2020000,0.0,1.0
2006-12-15,22.17,22.34,21.97,22.17,2268500,22.17,22.34,21.97,22.17,2268500,0.0,1.0
2006-12-18,21.8,22.35,21.51,22.13,1538700,21.8,22.35,21.51,22.13,1538700,0.0,1.0
2006-12-19,21.85,21.98,21.26,21.6,2554600,21.85,21.98,21.26,21.6,2554600,0.0,1.0
2006-12-20,21.73,22.11,21.65,21.74,1809800,21.73,22.11,21.65,21.74,1809800,0.0,1.0
2006-12-21,21.86,22.09,21.61,21.77,1444900,21.86,22.09,21.61,21.77,1444900,0.0,1.0
2006-12-22,21.69,21.97,21.53,21.77,902800,21.69,21.97,21.53,21.77,902800,0.0,1.0
2006-12-26,21.72,21.85,21.6,21.6,516600,21.72,21.85,21.6,21.6,516600,0.0,1.0
2006-12-27,22.05,22.26,21.75,21.89,995700,22.05,22.26,21.75,21.89,995700,0.0,1.0
2006-12-28,22.07,22.2,21.81,21.95,646000,22.07,22.2,21.81,21.95,646000,0.0,1.0
2006-12-29,21.92,22.16,21.78,21.99,593100,21.92,22.16,21.78,21.99,593100,0.0,1.0
2007-01-03,22.58,22.8,21.94,22.0,3058400,22.58,22.8,21.94,22.0,3058400,0.0,1.0
2007-01-04,22.24,22.7,21.91,22.52,2415400,22.24,22.7,21.91,22.52,2415400,0.0,1.0
2007-01-05,21.92,22.1,21.46,22.1,2537900,21.92,22.1,21.46,22.1,2537900,0.0,1.0
2007-01-08,21.85,22.06,21.5,21.87,1584600,21.85,22.06,21.5,21.87,1584600,0.0,1.0
2007-01-09,22.42,22.57,21.87,21.87,3233200,22.42,22.57,21.87,21.87,3233200,0.0,1.0
2007-01-10,22.42,22.53,22.17,22.18,1289000,22.42,22.53,22.17,22.18,1289000,0.0,1.0
2007-01-11,23.1,23.48,22.72,22.84,6309000,23.1,23.48,22.72,22.84,6309000,0.0,1.0
2007-01-12,23.41,23.92,23.19,23.5,3356900,23.41,23.92,23.19,23.5,3356900,0.0,1.0
2007-01-16,23.38,23.67,23.15,23.35,2169300,23.38,23.67,23.15,23.35,2169300,0.0,1.0
2007-01-17,24.26,24.43,23.54,23.71,5022600,24.26,24.43,23.54,23.71,5022600,0.0,1.0
2007-01-18,23.63,24.17,23.35,24.16,2946800,23.63,24.17,23.35,24.16,2946800,0.0,1.0
2007-01-19,23.57,23.73,23.0,23.17,2445200,23.57,23.73,23.0,23.17,2445200,0.0,1.0
2007-01-22,23.41,23.7,23.08,23.46,1960300,23.41,23.7,23.08,23.46,1960300,0.0,1.0
2007-01-23,23.19,23.73,23.18,23.345,1976000,23.19,23.73,23.18,23.345,1976000,0.0,1.0
2007-01-24,24.08,24.29,22.89,22.95,5319800,24.08,24.29,22.89,22.95,5319800,0.0,1.0
2007-01-25,23.19,23.95,23.11,23.86,2608800,23.19,23.95,23.11,23.86,2608800,0.0,1.0
2007-01-26,23.38,23.59,23.2,23.24,1842600,23.38,23.59,23.2,23.24,1842600,0.0,1.0
2007-01-29,23.38,23.67,23.19,23.2,2538700,23.38,23.67,23.19,23.2,2538700,0.0,1.0
2007-01-30,23.56,23.75,23.35,23.4,2209000,23.56,23.75,23.35,23.4,2209000,0.0,1.0
2007-01-31,23.86,24.02,23.3,23.4,2445000,23.86,24.02,23.3,23.4,2445000,0.0,1.0
2007-02-01,23.7,23.91,23.55,23.86,1717000,23.7,23.91,23.55,23.86,1717000,0.0,1.0
2007-02-02,24.5,24.9,23.68,23.74,4068800,24.5,24.9,23.68,23.74,4068800,0.0,1.0
2007-02-05,24.64,24.79,24.44,24.54,1787400,24.64,24.79,24.44,24.54,1787400,0.0,1.0
2007-02-06,24.74,24.91,24.47,24.62,1688800,24.74,24.91,24.47,24.62,1688800,0.0,1.0
2007-02-07,24.87,25.03,24.69,24.74,2131800,24.87,25.03,24.69,24.74,2131800,0.0,1.0
2007-02-08,24.76,24.94,24.6,24.84,1314800,24.76,24.94,24.6,24.84,1314800,0.0,1.0
2007-02-09,24.38,24.925,24.37,24.79,1693700,24.38,24.925,24.37,24.79,1693700,0.0,1.0
2007-02-12,24.5,24.63,24.02,24.27,1540600,24.5,24.63,24.02,24.27,1540600,0.0,1.0
2007-02-13,24.65,24.91,24.3601,24.38,1241000,24.65,24.91,24.3601,24.38,1241000,0.0,1.0
2007-02-14,24.92,25.03,24.63,24.77,1903400,24.92,25.03,24.63,24.77,1903400,0.0,1.0
2007-02-15,24.89,24.97,24.71,24.81,1447700,24.89,24.97,24.71,24.81,1447700,0.0,1.0
2007-02-16,24.31,24.88,24.09,24.79,2966600,24.31,24.88,24.09,24.79,2966600,0.0,1.0
2007-02-20,24.23,24.49,23.67,24.1,2732400,24.23,24.49,23.67,24.1,2732400,0.0,1.0
2007-02-21,24.5,24.7,24.18,24.7,1333200,24.5,24.7,24.18,24.7,1333200,0.0,1.0
2007-02-22,24.04,24.68,23.87,24.56,1926000,24.04,24.68,23.87,24.56,1926000,0.0,1.0
2007-02-23,24.15,24.33,23.79,24.12,1398000,24.15,24.33,23.79,24.12,1398000,0.0,1.0
2007-02-26,23.86,24.09,23.73,24.09,1275900,23.86,24.09,23.73,24.09,1275900,0.0,1.0
2007-02-27,22.55,23.59,22.53,23.46,2949000,22.55,23.59,22.53,23.46,2949000,0.0,1.0
2007-02-28,22.58,22.7,22.02,22.47,2535100,22.58,22.7,22.02,22.47,2535100,0.0,1.0
2007-03-01,22.5,22.74,21.64,21.98,2637800,22.5,22.74,21.64,21.98,2637800,0.0,1.0
2007-03-02,22.22,22.67,22.1,22.3,2231600,22.22,22.67,22.1,22.3,2231600,0.0,1.0
2007-03-05,21.82,22.26,21.82,22.0,1490700,21.82,22.26,21.82,22.0,1490700,0.0,1.0
2007-03-06,21.7,22.06,21.39,21.97,6145000,21.7,22.06,21.39,21.97,6145000,0.0,1.0
2007-03-07,21.8,21.96,21.7,21.82,2201100,21.8,21.96,21.7,21.82,2201100,0.0,1.0
2007-03-08,21.65,22.0,21.53,21.95,1979900,21.65,22.0,21.53,21.95,1979900,0.0,1.0
2007-03-09,21.56,22.0,21.39,21.84,1380800,21.56,22.0,21.39,21.84,1380800,0.0,1.0
2007-03-12,21.58,21.81,21.46,21.6,1633500,21.58,21.81,21.46,21.6,1633500,0.0,1.0
2007-03-13,21.51,21.65,21.31,21.45,2240800,21.51,21.65,21.31,21.45,2240800,0.0,1.0
2007-03-14,21.43,21.95,21.4,21.53,3160100,21.43,21.95,21.4,21.53,3160100,0.0,1.0
2007-03-15,21.4,21.55,21.21,21.46,2295900,21.4,21.55,21.21,21.46,2295900,0.0,1.0
2007-03-16,21.5,21.58,21.17,21.17,2596100,21.5,21.58,21.17,21.17,2596100,0.0,1.0
2007-03-19,21.58,21.77,21.51,21.6,1244800,21.58,21.77,21.51,21.6,1244800,0.0,1.0
2007-03-20,22.05,22.15,21.56,21.67,2367800,22.05,22.15,21.56,21.67,2367800,0.0,1.0
2007-03-21,22.45,22.45,21.91,22.04,1579600,22.45,22.45,21.91,22.04,1579600,0.0,1.0
2007-03-22,22.67,22.74,22.41,22.64,1454500,22.67,22.74,22.41,22.64,1454500,0.0,1.0
2007-03-23,23.1,23.49,22.8,22.82,3017100,23.1,23.49,22.8,22.82,3017100,0.0,1.0
2007-03-26,23.07,23.1,22.77,23.06,1770100,23.07,23.1,22.77,23.06,1770100,0.0,1.0
2007-03-27,23.17,23.27,22.91,23.1,2036300,23.17,23.27,22.91,23.1,2036300,0.0,1.0
2007-03-28,22.71,22.94,22.35,22.92,4003000,22.71,22.94,22.35,22.92,4003000,0.0,1.0
2007-03-29,22.47,22.9401,22.17,22.8,2045800,22.47,22.9401,22.17,22.8,2045800,0.0,1.0
2007-03-30,22.28,22.44,21.98,22.39,2483900,22.28,22.44,21.98,22.39,2483900,0.0,1.0
2007-04-02,22.31,22.39,21.34,22.09,4133500,22.31,22.39,21.34,22.09,4133500,0.0,1.0
2007-04-03,22.28,22.462,22.08,22.29,2419900,22.28,22.462,22.08,22.29,2419900,0.0,1.0
2007-04-04,22.64,22.84,22.38,22.45,2458000,22.64,22.84,22.38,22.45,2458000,0.0,1.0
2007-04-05,22.69,22.77,22.52,22.56,809400,22.69,22.77,22.52,22.56,809400,0.0,1.0
2007-04-09,22.5,22.75,22.39,22.72,987100,22.5,22.75,22.39,22.72,987100,0.0,1.0
2007-04-10,22.44,22.73,22.36,22.5,1238600,22.44,22.73,22.36,22.5,1238600,0.0,1.0
2007-04-11,22.46,22.63,22.28,22.39,1852700,22.46,22.63,22.28,22.39,1852700,0.0,1.0
2007-04-12,22.46,22.5,22.09,22.34,1308300,22.46,22.5,22.09,22.34,1308300,0.0,1.0
2007-04-13,22.47,22.51,22.13,22.5,1213100,22.47,22.51,22.13,22.5,1213100,0.0,1.0
2007-04-16,22.77,22.77,22.36,22.54,1408000,22.77,22.77,22.36,22.54,1408000,0.0,1.0
2007-04-17,22.71,22.73,22.5,22.73,967500,22.71,22.73,22.5,22.73,967500,0.0,1.0
2007-04-18,22.7,22.76,22.54,22.54,980400,22.7,22.76,22.54,22.54,980400,0.0,1.0
2007-04-19,22.5,22.73,22.45,22.6,1188300,22.5,22.73,22.45,22.6,1188300,0.0,1.0
2007-04-20,22.5,22.8,22.43,22.64,1527800,22.5,22.8,22.43,22.64,1527800,0.0,1.0
2007-04-23,22.37,22.55,22.27,22.5,1306200,22.37,22.55,22.27,22.5,1306200,0.0,1.0
2007-04-24,22.53,22.58,22.2,22.37,2584600,22.53,22.58,22.2,22.37,2584600,0.0,1.0
2007-04-25,22.95,23.05,22.38,22.48,2204300,22.95,23.05,22.38,22.48,2204300,0.0,1.0
2007-04-26,24.16,24.9,23.64,23.65,6002100,24.16,24.9,23.64,23.65,6002100,0.0,1.0
2007-04-27,23.75,24.18,23.66,24.02,2193100,23.75,24.18,23.66,24.02,2193100,0.0,1.0
2007-04-30,23.55,23.95,23.43,23.8,1652800,23.55,23.95,23.43,23.8,1652800,0.0,1.0
2007-05-01,23.9,24.03,23.45,23.62,2146000,23.9,24.03,23.45,23.62,2146000,0.0,1.0
2007-05-02,23.95,24.2,23.81,23.91,2506600,23.95,24.2,23.81,23.91,2506600,0.0,1.0
2007-05-03,24.06,24.17,23.83,24.02,1799800,24.06,24.17,23.83,24.02,1799800,0.0,1.0
2007-05-04,24.09,24.29,23.97,24.07,1031500,24.09,24.29,23.97,24.07,1031500,0.0,1.0
2007-05-07,24.15,24.26,24.01,24.01,982800,24.15,24.26,24.01,24.01,982800,0.0,1.0
2007-05-08,24.38,24.45,23.87,24.01,1648600,24.38,24.45,23.87,24.01,1648600,0.0,1.0
2007-05-09,24.15,24.28,23.93,24.27,1257200,24.15,24.28,23.93,24.27,1257200,0.0,1.0
2007-05-10,23.89,24.17,23.74,24.11,1312300,23.89,24.17,23.74,24.11,1312300,0.0,1.0
2007-05-11,24.0,24.06,23.71,23.75,768500,24.0,24.06,23.71,23.75,768500,0.0,1.0
2007-05-14,24.0,24.2,23.89,24.0,909100,24.0,24.2,23.89,24.0,909100,0.0,1.0
2007-05-15,23.65,24.22,23.48,23.94,1628200,23.65,24.22,23.48,23.94,1628200,0.0,1.0
2007-05-16,23.87,23.99,23.41,23.76,1365300,23.87,23.99,23.41,23.76,1365300,0.0,1.0
2007-05-17,23.78,23.94,23.69,23.87,842000,23.78,23.94,23.69,23.87,842000,0.0,1.0
2007-05-18,23.77,23.99,23.48,23.79,1653300,23.77,23.99,23.48,23.79,1653300,0.0,1.0
2007-05-21,23.96,24.0,23.71,23.71,1040200,23.96,24.0,23.71,23.71,1040200,0.0,1.0
2007-05-22,23.93,23.99,23.66,23.84,1002900,23.93,23.99,23.66,23.84,1002900,0.0,1.0
2007-05-23,23.65,23.95,23.61,23.9,1157600,23.65,23.95,23.61,23.9,1157600,0.0,1.0
2007-05-24,23.14,23.6,22.98,23.56,1938400,23.14,23.6,22.98,23.56,1938400,0.0,1.0
2007-05-25,23.32,23.36,22.94,23.18,889700,23.32,23.36,22.94,23.18,889700,0.0,1.0
2007-05-29,23.52,23.53,23.19,23.25,1008700,23.52,23.53,23.19,23.25,1008700,0.0,1.0
2007-05-30,23.51,23.51,23.15,23.44,957500,23.51,23.51,23.15,23.44,957500,0.0,1.0
2007-05-31,23.36,23.64,23.15,23.44,1174000,23.36,23.64,23.15,23.44,1174000,0.0,1.0
2007-06-01,23.69,23.89,23.4,23.45,1149400,23.69,23.89,23.4,23.45,1149400,0.0,1.0
2007-06-04,23.77,23.92,23.36,23.45,1710600,23.77,23.92,23.36,23.45,1710600,0.0,1.0
2007-06-05,24.22,24.36,23.74,23.74,2220000,24.22,24.36,23.74,23.74,2220000,0.0,1.0
2007-06-06,23.9,24.16,23.8,24.07,1127900,23.9,24.16,23.8,24.07,1127900,0.0,1.0
2007-06-07,23.21,23.84,23.04,23.69,1870700,23.21,23.84,23.04,23.69,1870700,0.0,1.0
2007-06-08,23.3,23.33,22.97,23.01,1183900,23.3,23.33,22.97,23.01,1183900,0.0,1.0
2007-06-11,23.38,23.62,23.23,23.25,961700,23.38,23.62,23.23,23.25,961700,0.0,1.0
2007-06-12,23.19,23.39,23.06,23.31,1007200,23.19,23.39,23.06,23.31,1007200,0.0,1.0
2007-06-13,23.36,23.42,23.01,23.17,945400,23.36,23.42,23.01,23.17,945400,0.0,1.0
2007-06-14,23.3,23.6,23.26,23.29,1570200,23.3,23.6,23.26,23.29,1570200,0.0,1.0
2007-06-15,23.38,23.8,23.26,23.53,2489500,23.38,23.8,23.26,23.53,2489500,0.0,1.0
2007-06-18,23.32,23.48,23.18,23.31,1072800,23.32,23.48,23.18,23.31,1072800,0.0,1.0
2007-06-19,23.52,23.64,23.23,23.3,1471700,23.52,23.64,23.23,23.3,1471700,0.0,1.0
2007-06-20,23.33,23.64,23.33,23.52,1361000,23.33,23.64,23.33,23.52,1361000,0.0,1.0
2007-06-21,23.55,23.66,23.21,23.31,1159500,23.55,23.66,23.21,23.31,1159500,0.0,1.0
2007-06-22,23.45,23.5,23.32,23.43,1332000,23.45,23.5,23.32,23.43,1332000,0.0,1.0
2007-06-25,23.17,23.41,23.07,23.35,1106100,23.17,23.41,23.07,23.35,1106100,0.0,1.0
2007-06-26,23.12,23.44,22.97,23.33,982700,23.12,23.44,22.97,23.33,982700,0.0,1.0
2007-06-27,23.3,23.39,22.83,22.92,1454800,23.3,23.39,22.83,22.92,1454800,0.0,1.0
2007-06-28,23.13,23.42,23.0,23.23,1532500,23.13,23.42,23.0,23.23,1532500,0.0,1.0
2007-06-29,22.81,23.09,22.57,23.08,2026600,22.81,23.09,22.57,23.08,2026600,0.0,1.0
2007-07-02,23.08,23.21,22.71,22.81,1325800,23.08,23.21,22.71,22.81,1325800,0.0,1.0
2007-07-03,23.57,24.26,23.08,23.22,2187700,23.57,24.26,23.08,23.22,2187700,0.0,1.0
2007-07-05,23.36,23.61,23.2,23.47,1876300,23.36,23.61,23.2,23.47,1876300,0.0,1.0
2007-07-06,23.16,23.53,23.05,23.41,1666400,23.16,23.53,23.05,23.41,1666400,0.0,1.0
2007-07-09,23.19,23.32,22.85,23.16,1566600,23.19,23.32,22.85,23.16,1566600,0.0,1.0
2007-07-10,22.79,23.1,22.49,23.1,3632900,22.79,23.1,22.49,23.1,3632900,0.0,1.0
2007-07-11,22.8,22.81,22.49,22.8,1767200,22.8,22.81,22.49,22.8,1767200,0.0,1.0
2007-07-12,23.26,23.28,22.63,22.75,1217200,23.26,23.28,22.63,22.75,1217200,0.0,1.0
2007-07-13,23.32,23.36,23.02,23.13,948900,23.32,23.36,23.02,23.13,948900,0.0,1.0
2007-07-16,23.18,23.38,22.97,23.32,1158100,23.18,23.38,22.97,23.32,1158100,0.0,1.0
2007-07-17,23.33,23.57,23.07,23.15,1171900,23.33,23.57,23.07,23.15,1171900,0.0,1.0
2007-07-18,23.21,23.45,23.07,23.2,1173000,23.21,23.45,23.07,23.2,1173000,0.0,1.0
2007-07-19,23.59,23.65,23.14,23.3,1391400,23.59,23.65,23.14,23.3,1391400,0.0,1.0
2007-07-20,23.41,24.05,23.37,23.66,1985200,23.41,24.05,23.37,23.66,1985200,0.0,1.0
2007-07-23,23.7,24.11,23.42,23.69,2760500,23.7,24.11,23.42,23.69,2760500,0.0,1.0
2007-07-24,25.36,25.99,24.4,24.4,8632800,25.36,25.99,24.4,24.4,8632800,0.0,1.0
2007-07-25,25.37,25.61,25.25,25.47,3475800,25.37,25.61,25.25,25.47,3475800,0.0,1.0
2007-07-26,25.33,25.34,23.28,24.96,3406700,25.33,25.34,23.28,24.96,3406700,0.0,1.0
2007-07-27,24.43,25.3799,24.33,25.35,2717600,24.43,25.3799,24.33,25.35,2717600,0.0,1.0
2007-07-30,24.81,24.92,24.16,24.38,1807300,24.81,24.92,24.16,24.38,1807300,0.0,1.0
2007-07-31,24.36,25.07,24.35,24.99,2361000,24.36,25.07,24.35,24.99,2361000,0.0,1.0
2007-08-01,24.09,24.84,23.75,24.16,3240700,24.09,24.84,23.75,24.16,3240700,0.0,1.0
2007-08-02,24.73,24.84,24.01,24.16,1916400,24.73,24.84,24.01,24.16,1916400,0.0,1.0
2007-08-03,23.72,24.79,23.66,24.75,1766400,23.72,24.79,23.66,24.75,1766400,0.0,1.0
2007-08-06,24.18,24.45,23.77,23.77,2088500,24.18,24.45,23.77,23.77,2088500,0.0,1.0
2007-08-07,24.35,24.48,23.73,24.04,1968400,24.35,24.48,23.73,24.04,1968400,0.0,1.0
2007-08-08,23.69,24.22,23.34,24.2,2972600,23.69,24.22,23.34,24.2,2972600,0.0,1.0
2007-08-09,22.26,23.73,22.21,23.54,3039100,22.26,23.73,22.21,23.54,3039100,0.0,1.0
2007-08-10,23.11,23.58,21.78,22.11,2531800,23.11,23.58,21.78,22.11,2531800,0.0,1.0
2007-08-13,22.92,23.52,22.8,23.11,1571800,22.92,23.52,22.8,23.11,1571800,0.0,1.0
2007-08-14,23.05,23.5,22.83,23.07,1203500,23.05,23.5,22.83,23.07,1203500,0.0,1.0
2007-08-15,22.82,23.47,22.79,23.2,1460700,22.82,23.47,22.79,23.2,1460700,0.0,1.0
2007-08-16,22.6,22.96,22.01,22.51,1767900,22.6,22.96,22.01,22.51,1767900,0.0,1.0
2007-08-17,22.62,22.98,21.81,22.07,2950200,22.62,22.98,21.81,22.07,2950200,0.0,1.0
2007-08-20,22.83,23.14,22.45,22.7,1436400,22.83,23.14,22.45,22.7,1436400,0.0,1.0
2007-08-21,23.46,23.62,22.65,22.65,2057700,23.46,23.62,22.65,22.65,2057700,0.0,1.0
2007-08-22,23.45,23.54,22.83,23.5,2114000,23.45,23.54,22.83,23.5,2114000,0.0,1.0
2007-08-23,23.36,23.58,23.22,23.34,652400,23.36,23.58,23.22,23.34,652400,0.0,1.0
2007-08-24,23.3,23.48,23.1,23.25,639600,23.3,23.48,23.1,23.25,639600,0.0,1.0
2007-08-27,23.11,23.48,22.89,23.26,638700,23.11,23.48,22.89,23.26,638700,0.0,1.0
2007-08-28,22.89,23.2,22.84,22.93,1443900,22.89,23.2,22.84,22.93,1443900,0.0,1.0
2007-08-29,23.36,23.53,22.885,23.08,1720800,23.36,23.53,22.885,23.08,1720800,0.0,1.0
2007-08-30,23.3,23.44,23.1,23.44,976200,23.3,23.44,23.1,23.44,976200,0.0,1.0
2007-08-31,23.46,23.58,23.24,23.5,1024900,23.46,23.58,23.24,23.5,1024900,0.0,1.0
2007-09-04,23.65,23.76,23.31,23.49,1089700,23.65,23.76,23.31,23.49,1089700,0.0,1.0
2007-09-05,24.15,24.4,23.95,24.08,2414700,24.15,24.4,23.95,24.08,2414700,0.0,1.0
2007-09-06,24.56,24.62,24.02,24.29,2050400,24.56,24.62,24.02,24.29,2050400,0.0,1.0
2007-09-07,24.22,24.55,24.12,24.33,1736800,24.22,24.55,24.12,24.33,1736800,0.0,1.0
2007-09-10,23.99,24.44,23.86,24.4,1604000,23.99,24.44,23.86,24.4,1604000,0.0,1.0
2007-09-11,24.66,24.78,23.97,24.0,2106200,24.66,24.78,23.97,24.0,2106200,0.0,1.0
2007-09-12,24.52,24.65,24.27,24.56,1238100,24.52,24.65,24.27,24.56,1238100,0.0,1.0
2007-09-13,24.62,24.97,24.58,24.77,2525800,24.62,24.97,24.58,24.77,2525800,0.0,1.0
2007-09-14,24.4,24.68,24.31,24.53,1023800,24.4,24.68,24.31,24.53,1023800,0.0,1.0
2007-09-17,24.1,24.47,23.91,24.21,1550200,24.1,24.47,23.91,24.21,1550200,0.0,1.0
2007-09-18,24.43,24.58,24.01,24.2,1644400,24.43,24.58,24.01,24.2,1644400,0.0,1.0
2007-09-19,24.55,24.79,24.38,24.46,1898800,24.55,24.79,24.38,24.46,1898800,0.0,1.0
2007-09-20,24.52,24.61,24.3,24.53,1437100,24.52,24.61,24.3,24.53,1437100,0.0,1.0
2007-09-21,24.19,24.8,24.12,24.47,2146400,24.19,24.8,24.12,24.47,2146400,0.0,1.0
2007-09-24,24.13,24.34,23.87,24.2,992500,24.13,24.34,23.87,24.2,992500,0.0,1.0
2007-09-25,24.82,24.94,24.0,24.0,1770800,24.82,24.94,24.0,24.0,1770800,0.0,1.0
2007-09-26,25.05,25.27,24.62,24.9,2122700,25.05,25.27,24.62,24.9,2122700,0.0,1.0
2007-09-27,25.39,25.7,25.16,25.23,2024900,25.39,25.7,25.16,25.23,2024900,0.0,1.0
2007-09-28,25.18,25.74,24.92,25.5,3761100,25.18,25.74,24.92,25.5,3761100,0.0,1.0
2007-10-01,25.39,25.5,25.05,25.34,1502300,25.39,25.5,25.05,25.34,1502300,0.0,1.0
2007-10-02,25.0499,25.53,25.0,25.45,1199700,25.0499,25.53,25.0,25.45,1199700,0.0,1.0
2007-10-03,24.98,25.17,24.76,25.0,1196700,24.98,25.17,24.76,25.0,1196700,0.0,1.0
2007-10-04,25.5,25.7,24.96,24.96,2057600,25.5,25.7,24.96,24.96,2057600,0.0,1.0
2007-10-05,25.83,26.03,25.37,25.61,1746800,25.83,26.03,25.37,25.61,1746800,0.0,1.0
2007-10-08,25.75,26.01,25.61,25.68,1446400,25.75,26.01,25.61,25.68,1446400,0.0,1.0
2007-10-09,26.3,26.46,25.73,25.73,2238800,26.3,26.46,25.73,25.73,2238800,0.0,1.0
2007-10-10,26.16,26.35,25.85,26.21,1181300,26.16,26.35,25.85,26.21,1181300,0.0,1.0
2007-10-11,25.69,26.33,25.44,26.25,1894000,25.69,26.33,25.44,26.25,1894000,0.0,1.0
2007-10-12,26.39,26.5,25.59,25.85,1411500,26.39,26.5,25.59,25.85,1411500,0.0,1.0
2007-10-15,26.34,26.58,25.96,26.31,1369300,26.34,26.58,25.96,26.31,1369300,0.0,1.0
2007-10-16,26.28,26.59,26.09,26.38,1717700,26.28,26.59,26.09,26.38,1717700,0.0,1.0
2007-10-17,26.57,26.74,26.2,26.7,1365800,26.57,26.74,26.2,26.7,1365800,0.0,1.0
2007-10-18,26.5,26.74,25.99,26.57,1867000,26.5,26.74,25.99,26.57,1867000,0.0,1.0
2007-10-19,25.98,26.75,25.7,26.75,2286000,25.98,26.75,25.7,26.75,2286000,0.0,1.0
2007-10-22,25.9,26.79,25.55,26.6,4597400,25.9,26.79,25.55,26.6,4597400,0.0,1.0
2007-10-23,25.63,25.7,25.0,25.23,3067200,25.63,25.7,25.0,25.23,3067200,0.0,1.0
2007-10-24,25.0,25.61,24.36,25.52,3305800,25.0,25.61,24.36,25.52,3305800,0.0,1.0
2007-10-25,24.78,25.28,24.48,25.11,1135900,24.78,25.28,24.48,25.11,1135900,0.0,1.0
2007-10-26,25.3,25.49,24.61,25.02,1553000,25.3,25.49,24.61,25.02,1553000,0.0,1.0
2007-10-29,25.57,25.74,25.19,25.31,1375500,25.57,25.74,25.19,25.31,1375500,0.0,1.0
2007-10-30,25.07,25.53,24.96,25.41,2224000,25.07,25.53,24.96,25.41,2224000,0.0,1.0
2007-10-31,25.26,25.45,24.76,25.21,1531900,25.26,25.45,24.76,25.21,1531900,0.0,1.0
2007-11-01,24.9,25.32,24.52,25.14,1390300,24.9,25.32,24.52,25.14,1390300,0.0,1.0
2007-11-02,24.82,25.17,24.64,25.15,1142200,24.82,25.17,24.64,25.15,1142200,0.0,1.0
2007-11-05,24.28,24.81,24.1,24.51,1228900,24.28,24.81,24.1,24.51,1228900,0.0,1.0
2007-11-06,24.68,25.02,24.35,24.35,1736000,24.68,25.02,24.35,24.35,1736000,0.0,1.0
2007-11-07,24.07,24.53,24.01,24.53,1043500,24.07,24.53,24.01,24.53,1043500,0.0,1.0
2007-11-08,23.3,24.02,22.85,23.85,3293300,23.3,24.02,22.85,23.85,3293300,0.0,1.0
2007-11-09,22.24,23.38,22.19,23.38,2751600,22.24,23.38,22.19,23.38,2751600,0.0,1.0
2007-11-12,21.85,22.48,21.8,22.23,2085800,21.85,22.48,21.8,22.23,2085800,0.0,1.0
2007-11-13,22.4,22.51,21.77,22.07,1535000,22.4,22.51,21.77,22.07,1535000,0.0,1.0
2007-11-14,22.01,22.59,21.95,22.43,1342400,22.01,22.59,21.95,22.43,1342400,0.0,1.0
2007-11-15,21.62,22.06,21.46,21.85,1623100,21.62,22.06,21.46,21.85,1623100,0.0,1.0
2007-11-16,21.69,21.83,21.4,21.73,1739000,21.69,21.83,21.4,21.73,1739000,0.0,1.0
2007-11-19,21.4,21.74,21.23,21.6,1414600,21.4,21.74,21.23,21.6,1414600,0.0,1.0
2007-11-20,21.08,21.72,20.7,21.28,2353900,21.08,21.72,20.7,21.28,2353900,0.0,1.0
2007-11-21,21.37,21.6,20.79,20.95,1593000,21.37,21.6,20.79,20.95,1593000,0.0,1.0
2007-11-23,21.41,21.64,21.2,21.31,604200,21.41,21.64,21.2,21.31,604200,0.0,1.0
2007-11-26,20.82,21.44,20.76,21.42,1337700,20.82,21.44,20.76,21.42,1337700,0.0,1.0
2007-11-27,21.51,21.72,20.91,20.93,1381500,21.51,21.72,20.91,20.93,1381500,0.0,1.0
2007-11-28,22.43,22.54,21.59,21.59,3155900,22.43,22.54,21.59,21.59,3155900,0.0,1.0
2007-11-29,22.32,22.4,21.93,22.2,1027400,22.32,22.4,21.93,22.2,1027400,0.0,1.0
2007-11-30,22.82,22.93,22.23,22.23,1655200,22.82,22.93,22.23,22.23,1655200,0.0,1.0
2007-12-03,22.46,22.98,22.43,22.7,1080100,22.46,22.98,22.43,22.7,1080100,0.0,1.0
2007-12-04,22.3,22.47,22.03,22.28,728100,22.3,22.47,22.03,22.28,728100,0.0,1.0
2007-12-05,22.19,22.6,22.14,22.53,1024600,22.19,22.6,22.14,22.53,1024600,0.0,1.0
2007-12-06,22.64,22.8,22.12,22.37,1025300,22.64,22.8,22.12,22.37,1025300,0.0,1.0
2007-12-07,22.43,22.64,22.15,22.6,886800,22.43,22.64,22.15,22.6,886800,0.0,1.0
2007-12-10,22.51,22.65,22.255,22.5,793400,22.51,22.65,22.255,22.5,793400,0.0,1.0
2007-12-11,22.11,22.54,21.91,22.44,928900,22.11,22.54,21.91,22.44,928900,0.0,1.0
2007-12-12,22.05,22.26,21.5,22.25,1536600,22.05,22.26,21.5,22.25,1536600,0.0,1.0
2007-12-13,21.6,22.13,21.57,22.04,1185400,21.6,22.13,21.57,22.04,1185400,0.0,1.0
2007-12-14,21.37,21.7,21.11,21.68,1058900,21.37,21.7,21.11,21.68,1058900,0.0,1.0
2007-12-17,20.58,21.4,20.47,21.36,1702600,20.58,21.4,20.47,21.36,1702600,0.0,1.0
2007-12-18,20.84,20.98,20.47,20.71,935900,20.84,20.98,20.47,20.71,935900,0.0,1.0
2007-12-19,20.7,20.91,20.51,20.77,707300,20.7,20.91,20.51,20.77,707300,0.0,1.0
2007-12-20,20.94,21.15,20.48,20.91,1309700,20.94,21.15,20.48,20.91,1309700,0.0,1.0
2007-12-21,22.13,22.35,21.06,21.16,3361700,22.13,22.35,21.06,21.16,3361700,0.0,1.0
2007-12-24,22.44,22.7,22.01,22.02,560500,22.44,22.7,22.01,22.02,560500,0.0,1.0
2007-12-26,22.69,22.99,22.01,22.01,1173800,22.69,22.99,22.01,22.01,1173800,0.0,1.0
2007-12-27,22.32,22.68,22.05,22.67,981700,22.32,22.68,22.05,22.67,981700,0.0,1.0
2007-12-28,22.26,22.49,22.1,22.45,831600,22.26,22.49,22.1,22.45,831600,0.0,1.0
2007-12-31,21.96,22.27,21.8248,22.12,974900,21.96,22.27,21.8248,22.12,974900,0.0,1.0
2008-01-02,21.87,22.69,21.36,22.25,1530900,21.87,22.69,21.36,22.25,1530900,0.0,1.0
2008-01-03,22.58,22.7399,21.87,22.42,2536100,22.58,22.7399,21.87,22.42,2536100,0.0,1.0
2008-01-04,21.77,22.45,21.41,22.41,1675100,21.77,22.45,21.41,22.41,1675100,0.0,1.0
2008-01-07,21.46,21.93,21.33,21.74,1510000,21.46,21.93,21.33,21.74,1510000,0.0,1.0
2008-01-08,20.85,21.62,20.76,21.45,1722400,20.85,21.62,20.76,21.45,1722400,0.0,1.0
2008-01-09,21.63,21.7,20.76,20.77,1994500,21.63,21.7,20.76,20.77,1994500,0.0,1.0
2008-01-10,21.34,21.84,21.05,21.17,2136400,21.34,21.84,21.05,21.17,2136400,0.0,1.0
2008-01-11,21.18,21.49,20.9,21.12,1399100,21.18,21.49,20.9,21.12,1399100,0.0,1.0
2008-01-14,21.78,21.94,21.23,21.41,1244400,21.78,21.94,21.23,21.41,1244400,0.0,1.0
2008-01-15,21.42,21.69,21.17,21.62,1287900,21.42,21.69,21.17,21.62,1287900,0.0,1.0
2008-01-16,21.76,22.21,21.28,21.36,2266900,21.76,22.21,21.28,21.36,2266900,0.0,1.0
2008-01-17,21.17,22.22,21.0,21.92,1901100,21.17,22.22,21.0,21.92,1901100,0.0,1.0
2008-01-18,20.9,21.43,20.38,20.68,2284200,20.9,21.43,20.38,20.68,2284200,0.0,1.0
2008-01-22,20.91,21.37,20.0,20.0,2792800,20.91,21.37,20.0,20.0,2792800,0.0,1.0
2008-01-23,21.2,21.22,20.01,20.71,3226800,21.2,21.22,20.01,20.71,3226800,0.0,1.0
2008-01-24,21.53,21.61,20.4,21.03,3376800,21.53,21.61,20.4,21.03,3376800,0.0,1.0
2008-01-25,20.96,21.94,20.75,21.7,1618500,20.96,21.94,20.75,21.7,1618500,0.0,1.0
2008-01-28,20.75,21.14,20.37,20.9,1984700,20.75,21.14,20.37,20.9,1984700,0.0,1.0
2008-01-29,20.95,21.05,20.58,20.77,1310800,20.95,21.05,20.58,20.77,1310800,0.0,1.0
2008-01-30,21.18,21.4,20.55,20.82,2042900,21.18,21.4,20.55,20.82,2042900,0.0,1.0
2008-01-31,21.3,21.47,20.94,21.1,2349400,21.3,21.47,20.94,21.1,2349400,0.0,1.0
2008-02-01,21.71,21.8,21.07,21.39,2390700,21.71,21.8,21.07,21.39,2390700,0.0,1.0
2008-02-04,22.08,22.14,21.61,21.8,2341200,22.08,22.14,21.61,21.8,2341200,0.0,1.0
2008-02-05,21.15,21.82,21.15,21.61,1969800,21.15,21.82,21.15,21.61,1969800,0.0,1.0
2008-02-06,20.63,21.29,20.6,21.21,2370100,20.63,21.29,20.6,21.21,2370100,0.0,1.0
2008-02-07,20.58,20.86,20.33,20.6,2761700,20.58,20.86,20.33,20.6,2761700,0.0,1.0
2008-02-08,20.88,20.99,20.5,20.55,1334300,20.88,20.99,20.5,20.55,1334300,0.0,1.0
2008-02-11,21.28,21.35,20.86,20.99,1062400,21.28,21.35,20.86,20.99,1062400,0.0,1.0
2008-02-12,21.72,22.04,21.38,21.44,1985000,21.72,22.04,21.38,21.44,1985000,0.0,1.0
2008-02-13,22.32,22.5,21.9,22.18,2551800,22.32,22.5,21.9,22.18,2551800,0.0,1.0
2008-02-14,21.97,22.29,21.87,22.28,1597500,21.97,22.29,21.87,22.28,1597500,0.0,1.0
2008-02-15,21.86,22.09,21.57,21.84,1651200,21.86,22.09,21.57,21.84,1651200,0.0,1.0
2008-02-19,21.67,22.25,21.57,22.23,1287400,21.67,22.25,21.57,22.23,1287400,0.0,1.0
2008-02-20,22.23,22.25,21.65,21.83,1809200,22.23,22.25,21.65,21.83,1809200,0.0,1.0
2008-02-21,22.08,22.36,21.99,22.23,1307300,22.08,22.36,21.99,22.23,1307300,0.0,1.0
2008-02-22,22.26,22.31,21.83,22.22,1618600,22.26,22.31,21.83,22.22,1618600,0.0,1.0
2008-02-25,22.45,22.52,22.01,22.34,1645600,22.45,22.52,22.01,22.34,1645600,0.0,1.0
2008-02-26,22.7,22.84,22.18,22.34,1171000,22.7,22.84,22.18,22.34,1171000,0.0,1.0
2008-02-27,22.87,22.96,22.42,22.5,1188300,22.87,22.96,22.42,22.5,1188300,0.0,1.0
2008-02-28,22.71,22.9,22.47,22.69,1556000,22.71,22.9,22.47,22.69,1556000,0.0,1.0
2008-02-29,21.92,22.5,21.88,22.47,1657400,21.92,22.5,21.88,22.47,1657400,0.0,1.0
2008-03-03,21.85,22.14,21.72,21.81,1807500,21.85,22.14,21.72,21.81,1807500,0.0,1.0
2008-03-04,21.58,21.81,21.1,21.67,2086100,21.58,21.81,21.1,21.67,2086100,0.0,1.0
2008-03-05,21.47,21.97,21.38,21.57,1748500,21.47,21.97,21.38,21.57,1748500,0.0,1.0
2008-03-06,20.99,21.89,20.98,21.51,1586900,20.99,21.89,20.98,21.51,1586900,0.0,1.0
2008-03-07,21.01,21.38,20.8,20.87,1637500,21.01,21.38,20.8,20.87,1637500,0.0,1.0
2008-03-10,20.83,21.17,20.83,20.99,1322200,20.83,21.17,20.83,20.99,1322200,0.0,1.0
2008-03-11,21.72,21.72,20.84,21.09,1942600,21.72,21.72,20.84,21.09,1942600,0.0,1.0
2008-03-12,22.12,22.76,21.85,22.11,1761900,22.12,22.76,21.85,22.11,1761900,0.0,1.0
2008-03-13,22.6,22.72,21.9,21.92,2430300,22.6,22.72,21.9,21.92,2430300,0.0,1.0
2008-03-14,22.56,22.78,22.11,22.7,2309800,22.56,22.78,22.11,22.7,2309800,0.0,1.0
2008-03-17,21.87,22.49,21.53,22.02,1960400,21.87,22.49,21.53,22.02,1960400,0.0,1.0
2008-03-18,22.76,22.83,22.0,22.01,2376900,22.76,22.83,22.0,22.01,2376900,0.0,1.0
2008-03-19,22.04,23.08,22.02,22.7,2090200,22.04,23.08,22.02,22.7,2090200,0.0,1.0
2008-03-20,23.46,23.49,21.79,22.04,3087300,23.46,23.49,21.79,22.04,3087300,0.0,1.0
2008-03-24,24.16,24.19,23.15,23.46,1840800,24.16,24.19,23.15,23.46,1840800,0.0,1.0
2008-03-25,24.06,24.25,23.84,24.08,1664900,24.06,24.25,23.84,24.08,1664900,0.0,1.0
2008-03-26,23.63,24.2499,23.37,24.11,2206900,23.63,24.2499,23.37,24.11,2206900,0.0,1.0
2008-03-27,22.54,23.63,22.5,23.63,3112000,22.54,23.63,22.5,23.63,3112000,0.0,1.0
2008-03-28,22.62,23.08,22.53,22.78,1643900,22.62,23.08,22.53,22.78,1643900,0.0,1.0
2008-03-31,22.4,22.81,22.13,22.81,2307100,22.4,22.81,22.13,22.81,2307100,0.0,1.0
2008-04-01,22.94,23.04,22.38,22.6,2533100,22.94,23.04,22.38,22.6,2533100,0.0,1.0
2008-04-02,22.49,23.03,22.21,22.73,2812300,22.49,23.03,22.21,22.73,2812300,0.0,1.0
2008-04-03,22.47,22.69,22.44,22.58,1392100,22.47,22.69,22.44,22.58,1392100,0.0,1.0
2008-04-04,22.61,22.87,22.35,22.75,1084700,22.61,22.87,22.35,22.75,1084700,0.0,1.0
2008-04-07,22.18,22.67,22.1,22.65,1769400,22.18,22.67,22.1,22.65,1769400,0.0,1.0
2008-04-08,22.0,22.16,21.89,22.03,1336500,22.0,22.16,21.89,22.03,1336500,0.0,1.0
2008-04-09,21.77,22.22,21.46,21.83,1480900,21.77,22.22,21.46,21.83,1480900,0.0,1.0
2008-04-10,22.01,22.19,21.52,21.71,1236900,22.01,22.19,21.52,21.71,1236900,0.0,1.0
2008-04-11,21.45,21.91,21.3,21.7,1286800,21.45,21.91,21.3,21.7,1286800,0.0,1.0
2008-04-14,21.22,21.83,21.19,21.41,1479100,21.22,21.83,21.19,21.41,1479100,0.0,1.0
2008-04-15,21.27,21.42,20.84,21.05,1919200,21.27,21.42,20.84,21.05,1919200,0.0,1.0
2008-04-16,22.28,22.52,21.37,21.42,2798800,22.28,22.52,21.37,21.42,2798800,0.0,1.0
2008-04-17,22.89,23.1899,22.1425,23.12,3278600,22.89,23.1899,22.1425,23.12,3278600,0.0,1.0
2008-04-18,23.92,24.11,23.18,23.35,2522300,23.92,24.11,23.18,23.35,2522300,0.0,1.0
2008-04-21,24.0,24.06,23.44,23.64,1711700,24.0,24.06,23.44,23.64,1711700,0.0,1.0
2008-04-22,23.45,23.65,23.17,23.57,1546500,23.45,23.65,23.17,23.57,1546500,0.0,1.0
2008-04-23,23.92,24.0,23.33,23.65,1681800,23.92,24.0,23.33,23.65,1681800,0.0,1.0
2008-04-24,24.41,24.6,23.62,23.88,1965400,24.41,24.6,23.62,23.88,1965400,0.0,1.0
2008-04-25,24.4,24.57,24.035,24.37,1204500,24.4,24.57,24.035,24.37,1204500,0.0,1.0
2008-04-28,24.16,24.55,24.11,24.26,1043500,24.16,24.55,24.11,24.26,1043500,0.0,1.0
2008-04-29,24.33,24.41,23.9,24.02,1003500,24.33,24.41,23.9,24.02,1003500,0.0,1.0
2008-04-30,23.62,24.45,23.45,24.45,2327800,23.62,24.45,23.45,24.45,2327800,0.0,1.0
2008-05-01,24.31,24.33,23.5,23.5,2474300,24.31,24.33,23.5,23.5,2474300,0.0,1.0
2008-05-02,24.08,24.48,23.78,24.46,1661200,24.08,24.48,23.78,24.46,1661200,0.0,1.0
2008-05-05,23.96,24.28,23.84,24.03,1384100,23.96,24.28,23.84,24.03,1384100,0.0,1.0
2008-05-06,24.02,24.17,23.7,23.98,1882300,24.02,24.17,23.7,23.98,1882300,0.0,1.0
2008-05-07,23.37,24.26,23.31,24.11,1843500,23.37,24.26,23.31,24.11,1843500,0.0,1.0
2008-05-08,23.62,23.69,23.29,23.38,1881700,23.62,23.69,23.29,23.38,1881700,0.0,1.0
2008-05-09,24.03,24.21,23.32,23.4,1411000,24.03,24.21,23.32,23.4,1411000,0.0,1.0
2008-05-12,24.17,24.29,23.59,23.87,1501300,24.17,24.29,23.59,23.87,1501300,0.0,1.0
2008-05-13,24.0,24.25,23.67,24.12,1225800,24.0,24.25,23.67,24.12,1225800,0.0,1.0
2008-05-14,24.21,24.55,24.15,24.3,1459700,24.21,24.55,24.15,24.3,1459700,0.0,1.0
2008-05-15,24.99,25.04,24.4,24.52,2474300,24.99,25.04,24.4,24.52,2474300,0.0,1.0
2008-05-16,24.8,25.12,24.61,25.12,2025700,24.8,25.12,24.61,25.12,2025700,0.0,1.0
2008-05-19,24.56,24.79,24.39,24.71,987800,24.56,24.79,24.39,24.71,987800,0.0,1.0
2008-05-20,24.61,24.87,24.19,24.38,1498500,24.61,24.87,24.19,24.38,1498500,0.0,1.0
2008-05-21,24.14,24.76,24.02,24.68,1595600,24.14,24.76,24.02,24.68,1595600,0.0,1.0
2008-05-22,24.65,24.94,24.0,24.15,2346900,24.65,24.94,24.0,24.15,2346900,0.0,1.0
2008-05-23,24.47,24.49,24.14,24.49,1088100,24.47,24.49,24.14,24.49,1088100,0.0,1.0
2008-05-27,24.66,24.9,24.28,24.59,1322700,24.66,24.9,24.28,24.59,1322700,0.0,1.0
2008-05-28,24.67,24.7,24.38,24.59,1309100,24.67,24.7,24.38,24.59,1309100,0.0,1.0
2008-05-29,25.01,25.33,24.5,24.72,2173200,25.01,25.33,24.5,24.72,2173200,0.0,1.0
2008-05-30,24.83,25.07,24.79,24.95,1410000,24.83,25.07,24.79,24.95,1410000,0.0,1.0
2008-06-02,24.33,24.96,24.0,24.87,1155100,24.33,24.96,24.0,24.87,1155100,0.0,1.0
2008-06-03,24.58,24.84,24.06,24.56,1899600,24.58,24.84,24.06,24.56,1899600,0.0,1.0
2008-06-04,24.99,25.81,24.41,24.54,4520700,24.99,25.81,24.41,24.54,4520700,0.0,1.0
2008-06-05,25.11,25.28,24.84,25.11,2280700,25.11,25.28,24.84,25.11,2280700,0.0,1.0
2008-06-06,24.78,25.01,24.6,24.94,1717200,24.78,25.01,24.6,24.94,1717200,0.0,1.0
2008-06-09,24.74,24.99,24.26,24.93,1514900,24.74,24.99,24.26,24.93,1514900,0.0,1.0
2008-06-10,24.5,24.89,24.345,24.61,1159600,24.5,24.89,24.345,24.61,1159600,0.0,1.0
2008-06-11,23.99,24.62,23.94,24.41,1887000,23.99,24.62,23.94,24.41,1887000,0.0,1.0
2008-06-12,24.0,24.64,23.86,24.18,1514300,24.0,24.64,23.86,24.18,1514300,0.0,1.0
2008-06-13,25.18,25.18,24.07,24.26,2043700,25.18,25.18,24.07,24.26,2043700,0.0,1.0
2008-06-16,24.94,25.22,24.75,25.0,2496300,24.94,25.22,24.75,25.0,2496300,0.0,1.0
2008-06-17,23.97,25.0,23.89,24.95,3082900,23.97,25.0,23.89,24.95,3082900,0.0,1.0
2008-06-18,23.77,24.07,23.69,23.9,2059500,23.77,24.07,23.69,23.9,2059500,0.0,1.0
2008-06-19,24.18,24.28,23.25,23.71,2767300,24.18,24.28,23.25,23.71,2767300,0.0,1.0
2008-06-20,23.74,24.1,23.21,23.45,3090900,23.74,24.1,23.21,23.45,3090900,0.0,1.0
2008-06-23,24.01,24.47,23.67,23.8,2510800,24.01,24.47,23.67,23.8,2510800,0.0,1.0
2008-06-24,23.59,24.16,23.5,23.8,2529100,23.59,24.16,23.5,23.8,2529100,0.0,1.0
2008-06-25,23.67,23.93,23.47,23.66,1580700,23.67,23.93,23.47,23.66,1580700,0.0,1.0
2008-06-26,23.84,24.29,23.4219,24.27,4238800,23.84,24.29,23.4219,24.27,4238800,0.0,1.0
2008-06-27,23.96,24.05,23.64,23.99,2002900,23.96,24.05,23.64,23.99,2002900,0.0,1.0
2008-06-30,23.67,24.04,23.65,23.76,1478800,23.67,24.04,23.65,23.76,1478800,0.0,1.0
2008-07-01,23.9,23.96,23.19,23.65,3096800,23.9,23.96,23.19,23.65,3096800,0.0,1.0
2008-07-02,23.34,24.27,23.21,23.93,4104500,23.34,24.27,23.21,23.93,4104500,0.0,1.0
2008-07-03,23.32,23.73,23.19,23.52,1296400,23.32,23.73,23.19,23.52,1296400,0.0,1.0
2008-07-07,23.05,23.48,22.52,23.4,2354800,23.05,23.48,22.52,23.4,2354800,0.0,1.0
2008-07-08,23.6,23.68,22.92,23.08,3027400,23.6,23.68,22.92,23.08,3027400,0.0,1.0
2008-07-09,23.29,23.92,23.26,23.51,2714600,23.29,23.92,23.26,23.51,2714600,0.0,1.0
2008-07-10,23.44,23.65,23.07,23.24,2458200,23.44,23.65,23.07,23.24,2458200,0.0,1.0
2008-07-11,23.37,23.65,22.64,23.29,1907100,23.37,23.65,22.64,23.29,1907100,0.0,1.0
2008-07-14,23.19,23.6,22.94,23.29,1932900,23.19,23.6,22.94,23.29,1932900,0.0,1.0
2008-07-15,23.32,23.57,23.009,23.19,2935200,23.32,23.57,23.009,23.19,2935200,0.0,1.0
2008-07-16,23.7,23.85,23.13,23.27,3170200,23.7,23.85,23.13,23.27,3170200,0.0,1.0
2008-07-17,24.2,24.35,23.83,24.06,3437700,24.2,24.35,23.83,24.06,3437700,0.0,1.0
2008-07-18,24.07,24.62,24.01,24.4,3478200,24.07,24.62,24.01,24.4,3478200,0.0,1.0
2008-07-21,23.45,24.07,22.74,24.07,4885200,23.45,24.07,22.74,24.07,4885200,0.0,1.0
2008-07-22,23.62,23.92,23.28,23.55,5791400,23.62,23.92,23.28,23.55,5791400,0.0,1.0
2008-07-23,23.35,23.61,22.76,23.38,3451600,23.35,23.61,22.76,23.38,3451600,0.0,1.0
2008-07-24,22.96,23.26,22.7209,23.21,3376700,22.96,23.26,22.7209,23.21,3376700,0.0,1.0
2008-07-25,23.17,23.25,22.78,23.19,1752200,23.17,23.25,22.78,23.19,1752200,0.0,1.0
2008-07-28,23.0,23.49,22.9,23.24,1790900,23.0,23.49,22.9,23.24,1790900,0.0,1.0
2008-07-29,23.5,23.67,22.8805,23.21,1826000,23.5,23.67,22.8805,23.21,1826000,0.0,1.0
2008-07-30,23.21,23.53,23.0,23.5,2776600,23.21,23.53,23.0,23.5,2776600,0.0,1.0
2008-07-31,22.83,23.23,22.72,23.05,2650300,22.83,23.23,22.72,23.05,2650300,0.0,1.0
2008-08-01,22.38,22.82,22.0,22.72,3482200,22.38,22.82,22.0,22.72,3482200,0.0,1.0
2008-08-04,22.13,22.37,22.03,22.37,1731800,22.13,22.37,22.03,22.37,1731800,0.0,1.0
2008-08-05,22.9,23.0,22.15,22.37,2348200,22.9,23.0,22.15,22.37,2348200,0.0,1.0
2008-08-06,23.7,23.8,22.7,22.93,2898300,23.7,23.8,22.7,22.93,2898300,0.0,1.0
2008-08-07,24.41,24.69,23.48,23.59,3671200,24.41,24.69,23.48,23.59,3671200,0.0,1.0
2008-08-08,24.84,25.1,24.0,24.34,2966200,24.84,25.1,24.0,24.34,2966200,0.0,1.0
2008-08-11,25.19,25.23,24.63,24.65,2452700,25.19,25.23,24.63,24.65,2452700,0.0,1.0
2008-08-12,25.07,25.4,24.87,24.98,2967600,25.07,25.4,24.87,24.98,2967600,0.0,1.0
2008-08-13,24.92,25.2,24.78,24.92,2172100,24.92,25.2,24.78,24.92,2172100,0.0,1.0
2008-08-14,25.02,25.16,24.67,24.83,1363800,25.02,25.16,24.67,24.83,1363800,0.0,1.0
2008-08-15,25.06,25.17,24.76,25.05,1699000,25.06,25.17,24.76,25.05,1699000,0.0,1.0
2008-08-18,24.95,25.32,24.78,25.11,1326700,24.95,25.32,24.78,25.11,1326700,0.0,1.0
2008-08-19,25.15,25.2,24.84,24.91,1854300,25.15,25.2,24.84,24.91,1854300,0.0,1.0
2008-08-20,25.58,25.74,24.88,25.13,3640500,25.58,25.74,24.88,25.13,3640500,0.0,1.0
2008-08-21,24.92,25.665,24.84,25.41,3016100,24.92,25.665,24.84,25.41,3016100,0.0,1.0
2008-08-22,24.93,25.24,24.9,25.19,1384100,24.93,25.24,24.9,25.19,1384100,0.0,1.0
2008-08-25,24.41,24.76,24.26,24.69,1670700,24.41,24.76,24.26,24.69,1670700,0.0,1.0
2008-08-26,24.48,24.53,24.0,24.36,1596200,24.48,24.53,24.0,24.36,1596200,0.0,1.0
2008-08-27,24.62,24.94,24.5,24.55,1242400,24.62,24.94,24.5,24.55,1242400,0.0,1.0
2008-08-28,24.69,24.89,24.59,24.71,1285000,24.69,24.89,24.59,24.71,1285000,0.0,1.0
2008-08-29,24.49,24.62,24.31,24.6,1288600,24.49,24.62,24.31,24.6,1288600,0.0,1.0
2008-09-02,24.92,25.29,24.51,24.81,2007900,24.92,25.29,24.51,24.81,2007900,0.0,1.0
2008-09-03,24.62,25.06,24.49,24.85,1574200,24.62,25.06,24.49,24.85,1574200,0.0,1.0
2008-09-04,24.01,24.61,24.01,24.43,4251000,24.01,24.61,24.01,24.43,4251000,0.0,1.0
2008-09-05,24.53,24.76,23.71,24.0,2889100,24.53,24.76,23.71,24.0,2889100,0.0,1.0
2008-09-08,24.83,25.07,23.84,23.84,3106300,24.83,25.07,23.84,23.84,3106300,0.0,1.0
2008-09-09,24.18,25.1,24.11,24.75,2944300,24.18,25.1,24.11,24.75,2944300,0.0,1.0
2008-09-10,24.43,24.68,24.04,24.33,2552900,24.43,24.68,24.04,24.33,2552900,0.0,1.0
2008-09-11,24.67,25.01,24.07,24.07,4854300,24.67,25.01,24.07,24.07,4854300,0.0,1.0
2008-09-12,24.78,24.92,24.3,24.51,1975000,24.78,24.92,24.3,24.51,1975000,0.0,1.0
2008-09-15,24.4,24.67,24.15,24.33,2065700,24.4,24.67,24.15,24.33,2065700,0.0,1.0
2008-09-16,24.43,24.74,23.71,24.09,3937800,24.43,24.74,23.71,24.09,3937800,0.0,1.0
2008-09-17,23.43,24.46,23.43,24.36,3639900,23.43,24.46,23.43,24.36,3639900,0.0,1.0
2008-09-18,23.26,23.85,22.52,23.65,4126100,23.26,23.85,22.52,23.65,4126100,0.0,1.0
2008-09-19,23.57,24.35,22.7,23.96,3816700,23.57,24.35,22.7,23.96,3816700,0.0,1.0
2008-09-22,22.73,23.57,22.7,23.47,2550700,22.73,23.57,22.7,23.47,2550700,0.0,1.0
2008-09-23,22.7,23.28,22.63,22.76,1940100,22.7,23.28,22.63,22.76,1940100,0.0,1.0
2008-09-24,22.56,22.91,22.13,22.64,2203700,22.56,22.91,22.13,22.64,2203700,0.0,1.0
2008-09-25,23.2,23.37,22.46,22.69,2167800,23.2,23.37,22.46,22.69,2167800,0.0,1.0
2008-09-26,23.18,23.27,22.78,22.95,1365400,23.18,23.27,22.78,22.95,1365400,0.0,1.0
2008-09-29,21.55,22.88,21.45,22.75,2265800,21.55,22.88,21.45,22.75,2265800,0.0,1.0
2008-09-30,22.74,22.77,21.32,21.72,2592200,22.74,22.77,21.32,21.72,2592200,0.0,1.0
2008-10-01,22.5,23.0,22.33,22.41,2444200,22.5,23.0,22.33,22.41,2444200,0.0,1.0
2008-10-02,21.87,22.55,21.82,22.49,2694200,21.87,22.55,21.82,22.49,2694200,0.0,1.0
2008-10-03,21.12,22.43,21.01,22.15,2637000,21.12,22.43,21.01,22.15,2637000,0.0,1.0
2008-10-06,19.91,20.8,19.35,20.73,3965600,19.91,20.8,19.35,20.73,3965600,0.0,1.0
2008-10-07,18.63,20.08,18.6,19.91,3361200,18.63,20.08,18.6,19.91,3361200,0.0,1.0
2008-10-08,18.67,19.43,18.25,18.32,3192300,18.67,19.43,18.25,18.32,3192300,0.0,1.0
2008-10-09,18.17,19.17,17.88,18.98,2711500,18.17,19.17,17.88,18.98,2711500,0.0,1.0
2008-10-10,17.82,18.46,16.98,17.56,3952900,17.82,18.46,16.98,17.56,3952900,0.0,1.0
2008-10-13,19.96,20.0,18.56,18.84,2991000,19.96,20.0,18.56,18.84,2991000,0.0,1.0
2008-10-14,19.3,20.23,19.0,20.22,2571000,19.3,20.23,19.0,20.22,2571000,0.0,1.0
2008-10-15,17.43,19.28,17.4,19.1,2879600,17.43,19.28,17.4,19.1,2879600,0.0,1.0
2008-10-16,18.54,18.5402,16.8,17.49,2760100,18.54,18.5402,16.8,17.49,2760100,0.0,1.0
2008-10-17,18.79,19.47,17.77,18.19,2199900,18.79,19.47,17.77,18.19,2199900,0.0,1.0
2008-10-20,19.62,19.72,18.56,19.03,1075700,19.62,19.72,18.56,19.03,1075700,0.0,1.0
2008-10-21,18.47,19.53,18.4,19.4,1679700,18.47,19.53,18.4,19.4,1679700,0.0,1.0
2008-10-22,18.47,18.76,18.03,18.4,2690400,18.47,18.76,18.03,18.4,2690400,0.0,1.0
2008-10-23,18.6,18.74,17.63,18.29,2394000,18.6,18.74,17.63,18.29,2394000,0.0,1.0
2008-10-24,18.2,18.67,17.77,17.77,1965900,18.2,18.67,17.77,17.77,1965900,0.0,1.0
2008-10-27,17.51,18.37,17.42,18.16,1933900,17.51,18.37,17.42,18.16,1933900,0.0,1.0
2008-10-28,19.25,19.28,17.87,18.38,3495400,19.25,19.28,17.87,18.38,3495400,0.0,1.0
2008-10-29,19.37,19.79,18.63,19.29,2267900,19.37,19.79,18.63,19.29,2267900,0.0,1.0
2008-10-30,20.25,20.33,19.56,19.75,2326900,20.25,20.33,19.56,19.75,2326900,0.0,1.0
2008-10-31,20.22,20.71,20.0,20.01,3000000,20.22,20.71,20.0,20.01,3000000,0.0,1.0
2008-11-03,20.0,20.39,19.8,20.27,1319400,20.0,20.39,19.8,20.27,1319400,0.0,1.0
2008-11-04,20.13,20.32,19.81,20.18,1802700,20.13,20.32,19.81,20.18,1802700,0.0,1.0
2008-11-05,18.95,19.94,18.95,19.83,1765700,18.95,19.94,18.95,19.83,1765700,0.0,1.0
2008-11-06,19.0,19.41,18.55,18.7,3469000,19.0,19.41,18.55,18.7,3469000,0.0,1.0
2008-11-07,19.75,20.0,18.93,19.05,1627300,19.75,20.0,18.93,19.05,1627300,0.0,1.0
2008-11-10,19.91,20.17,19.55,20.13,1577100,19.91,20.17,19.55,20.13,1577100,0.0,1.0
2008-11-11,19.6,19.98,19.2,19.54,1594600,19.6,19.98,19.2,19.54,1594600,0.0,1.0
2008-11-12,19.16,19.58,19.11,19.23,1790900,19.16,19.58,19.11,19.23,1790900,0.0,1.0
2008-11-13,20.65,20.69,18.6,18.96,3005100,20.65,20.69,18.6,18.96,3005100,0.0,1.0
2008-11-14,20.01,20.89,19.82,20.14,2226500,20.01,20.89,19.82,20.14,2226500,0.0,1.0
2008-11-17,20.21,20.52,19.4,19.89,2918300,20.21,20.52,19.4,19.89,2918300,0.0,1.0
2008-11-18,19.77,20.59,19.46,20.37,3200000,19.77,20.59,19.46,20.37,3200000,0.0,1.0
2008-11-19,18.44,19.92,18.41,19.37,2290700,18.44,19.92,18.41,19.37,2290700,0.0,1.0
2008-11-20,18.49,19.32,18.03,18.35,3031900,18.49,19.32,18.03,18.35,3031900,0.0,1.0
2008-11-21,19.65,19.67,18.16,18.68,4521100,19.65,19.67,18.16,18.68,4521100,0.0,1.0
2008-11-24,20.76,20.9,19.69,19.88,2984800,20.76,20.9,19.69,19.88,2984800,0.0,1.0
2008-11-25,20.0,20.61,19.8,20.55,3162400,20.0,20.61,19.8,20.55,3162400,0.0,1.0
2008-11-26,20.53,20.63,19.88,19.88,2877800,20.53,20.63,19.88,19.88,2877800,0.0,1.0
2008-11-28,20.61,20.68,20.19,20.41,683100,20.61,20.68,20.19,20.41,683100,0.0,1.0
2008-12-01,19.4,20.2,19.37,20.17,2610100,19.4,20.2,19.37,20.17,2610100,0.0,1.0
2008-12-02,19.01,19.62,18.59,19.45,2803700,19.01,19.62,18.59,19.45,2803700,0.0,1.0
2008-12-03,18.99,19.44,18.31,18.48,2058500,18.99,19.44,18.31,18.48,2058500,0.0,1.0
2008-12-04,18.34,19.15,18.14,18.89,2070300,18.34,19.15,18.14,18.89,2070300,0.0,1.0
2008-12-05,19.01,19.12,17.74,18.46,2103700,19.01,19.12,17.74,18.46,2103700,0.0,1.0
2008-12-08,19.69,19.93,19.02,19.28,1633700,19.69,19.93,19.02,19.28,1633700,0.0,1.0
2008-12-09,19.35,19.99,19.18,19.42,1496400,19.35,19.99,19.18,19.42,1496400,0.0,1.0
2008-12-10,19.54,19.83,19.14,19.51,1193800,19.54,19.83,19.14,19.51,1193800,0.0,1.0
2008-12-11,18.68,19.6,18.52,19.4,1828000,18.68,19.6,18.52,19.4,1828000,0.0,1.0
2008-12-12,19.04,19.12,18.33,18.33,2118800,19.04,19.12,18.33,18.33,2118800,0.0,1.0
2008-12-15,18.88,19.48,18.61,19.48,1152700,18.88,19.48,18.61,19.48,1152700,0.0,1.0
2008-12-16,19.86,19.98,18.95,19.06,2645200,19.86,19.98,18.95,19.06,2645200,0.0,1.0
2008-12-17,19.48,19.99,19.47,19.58,1871200,19.48,19.99,19.47,19.58,1871200,0.0,1.0
2008-12-18,18.57,19.49,18.24,19.31,2323800,18.57,19.49,18.24,19.31,2323800,0.0,1.0
2008-12-19,18.62,19.07,18.43,18.76,2180300,18.62,19.07,18.43,18.76,2180300,0.0,1.0
2008-12-22,18.38,19.09,18.16,19.08,3397100,18.38,19.09,18.16,19.08,3397100,0.0,1.0
2008-12-23,18.35,18.73,18.228,18.52,1408100,18.35,18.73,18.228,18.52,1408100,0.0,1.0
2008-12-24,18.52,18.69,18.3,18.3,465300,18.52,18.69,18.3,18.3,465300,0.0,1.0
2008-12-26,18.53,18.65,18.4,18.51,366800,18.53,18.65,18.4,18.51,366800,0.0,1.0
2008-12-29,18.5,18.66,18.32,18.55,903800,18.5,18.66,18.32,18.55,903800,0.0,1.0
2008-12-30,18.96,18.97,18.41,18.51,1012100,18.96,18.97,18.41,18.51,1012100,0.0,1.0
2008-12-31,18.99,19.07,18.66,18.99,1657100,18.99,19.07,18.66,18.99,1657100,0.0,1.0
2009-01-02,19.74,19.9762,18.94,19.07,2315300,19.74,19.9762,18.94,19.07,2315300,0.0,1.0
2009-01-05,20.21,20.44,19.38,19.79,2910700,20.21,20.44,19.38,19.79,2910700,0.0,1.0
2009-01-06,20.58,20.89,20.11,20.44,2062100,20.58,20.89,20.11,20.44,2062100,0.0,1.0
2009-01-07,20.77,20.81,20.32,20.39,3307700,20.77,20.81,20.32,20.39,3307700,0.0,1.0
2009-01-08,21.21,21.27,20.55,20.77,2129400,21.21,21.27,20.55,20.77,2129400,0.0,1.0
2009-01-09,21.13,21.98,20.96,21.84,3676600,21.13,21.98,20.96,21.84,3676600,0.0,1.0
2009-01-12,21.06,21.16,20.84,21.07,2254500,21.06,21.16,20.84,21.07,2254500,0.0,1.0
2009-01-13,21.32,21.54,21.03,21.09,2807200,21.32,21.54,21.03,21.09,2807200,0.0,1.0
2009-01-14,21.25,21.61,20.97,21.22,2419800,21.25,21.61,20.97,21.22,2419800,0.0,1.0
2009-01-15,20.9,21.38,20.76,21.0,3686000,20.9,21.38,20.76,21.0,3686000,0.0,1.0
2009-01-16,20.96,21.24,20.25,21.18,2569200,20.96,21.24,20.25,21.18,2569200,0.0,1.0
2009-01-20,20.95,21.75,20.95,21.41,3065800,20.95,21.75,20.95,21.41,3065800,0.0,1.0
2009-01-21,21.83,21.87,20.7875,21.17,4083300,21.83,21.87,20.7875,21.17,4083300,0.0,1.0
2009-01-22,21.05,21.665,20.96,21.18,4297400,21.05,21.665,20.96,21.18,4297400,0.0,1.0
2009-01-23,21.0,21.26,20.73,20.8,2561700,21.0,21.26,20.73,20.8,2561700,0.0,1.0
2009-01-26,21.04,21.475,20.74,20.87,3353900,21.04,21.475,20.74,20.87,3353900,0.0,1.0
2009-01-27,22.84,23.35,21.8,21.99,5982500,22.84,23.35,21.8,21.99,5982500,0.0,1.0
2009-01-28,22.82,23.2,22.51,22.92,3546000,22.82,23.2,22.51,22.92,3546000,0.0,1.0
2009-01-29,22.49,23.05,22.16,22.56,3356200,22.49,23.05,22.16,22.56,3356200,0.0,1.0
2009-01-30,22.67,23.09,22.42,22.6,4063400,22.67,23.09,22.42,22.6,4063400,0.0,1.0
2009-02-02,22.76,23.15,22.21,22.26,3687700,22.76,23.15,22.21,22.26,3687700,0.0,1.0
2009-02-03,23.15,23.19,22.34,22.35,4168500,23.15,23.19,22.34,22.35,4168500,0.0,1.0
2009-02-04,22.54,23.25,22.4,23.15,4052700,22.54,23.25,22.4,23.15,4052700,0.0,1.0
2009-02-05,22.12,22.72,22.03,22.23,5068000,22.12,22.72,22.03,22.23,5068000,0.0,1.0
2009-02-06,23.03,23.06,22.03,22.13,3555300,23.03,23.06,22.03,22.13,3555300,0.0,1.0
2009-02-09,23.34,23.41,22.74,22.9,3297800,23.34,23.41,22.74,22.9,3297800,0.0,1.0
2009-02-10,22.79,23.33,22.65,23.1,4020400,22.79,23.33,22.65,23.1,4020400,0.0,1.0
2009-02-11,22.95,23.22,22.8,22.9,2889000,22.95,23.22,22.8,22.9,2889000,0.0,1.0
2009-02-12,22.91,23.17,22.61,22.65,4028200,22.91,23.17,22.61,22.65,4028200,0.0,1.0
2009-02-13,23.17,23.3499,22.83,22.91,4829100,23.17,23.3499,22.83,22.91,4829100,0.0,1.0
2009-02-17,22.88,23.13,22.46,22.75,3265600,22.88,23.13,22.46,22.75,3265600,0.0,1.0
2009-02-18,22.75,23.55,22.5,22.94,3778800,22.75,23.55,22.5,22.94,3778800,0.0,1.0
2009-02-19,22.04,23.03,22.04,22.8,4142500,22.04,23.03,22.04,22.8,4142500,0.0,1.0
2009-02-20,21.9,22.5,21.6,22.09,4995600,21.9,22.5,21.6,22.09,4995600,0.0,1.0
2009-02-23,21.42,22.25,21.36,21.98,2607200,21.42,22.25,21.36,21.98,2607200,0.0,1.0
2009-02-24,22.35,22.41,21.36,21.49,3634300,22.35,22.41,21.36,21.49,3634300,0.0,1.0
2009-02-25,22.41,22.76,22.06,22.13,5629300,22.41,22.76,22.06,22.13,5629300,0.0,1.0
2009-02-26,21.57,22.74,21.57,22.61,4698800,21.57,22.74,21.57,22.61,4698800,0.0,1.0
2009-02-27,21.97,22.21,21.57,21.99,5140600,21.97,22.21,21.57,21.99,5140600,0.0,1.0
2009-03-02,21.36,22.14,21.2,21.77,4183500,21.36,22.14,21.2,21.77,4183500,0.0,1.0
2009-03-03,21.41,21.75,21.34,21.59,3017500,21.41,21.75,21.34,21.59,3017500,0.0,1.0
2009-03-04,21.82,22.12,21.73,21.9,2741500,21.82,22.12,21.73,21.9,2741500,0.0,1.0
2009-03-05,21.24,22.11,21.11,21.53,3140200,21.24,22.11,21.11,21.53,3140200,0.0,1.0
2009-03-06,21.04,21.73,20.75,21.46,2576800,21.04,21.73,20.75,21.46,2576800,0.0,1.0
2009-03-09,20.1,21.26,20.0,20.83,3371900,20.1,21.26,20.0,20.83,3371900,0.0,1.0
2009-03-10,20.89,21.17,20.33,20.83,3031800,20.89,21.17,20.33,20.83,3031800,0.0,1.0
2009-03-11,20.72,21.16,20.45,20.91,2846800,20.72,21.16,20.45,20.91,2846800,0.0,1.0
2009-03-12,21.48,21.6,20.32,20.62,2944200,21.48,21.6,20.32,20.62,2944200,0.0,1.0
2009-03-13,21.45,21.61,21.125,21.225,3600300,21.45,21.61,21.125,21.225,3600300,0.0,1.0
2009-03-16,21.12,21.92,21.12,21.76,2601800,21.12,21.92,21.12,21.76,2601800,0.0,1.0
2009-03-17,21.53,21.53,20.98,21.24,2675900,21.53,21.53,20.98,21.24,2675900,0.0,1.0
2009-03-18,21.4,21.94,20.9,20.9,3243200,21.4,21.94,20.9,20.9,3243200,0.0,1.0
2009-03-19,21.1,21.99,20.85,21.56,2698700,21.1,21.99,20.85,21.56,2698700,0.0,1.0
2009-03-20,20.99,21.43,20.92,21.27,2497900,20.99,21.43,20.92,21.27,2497900,0.0,1.0
2009-03-23,21.76,21.76,21.09,21.32,2047100,21.76,21.76,21.09,21.32,2047100,0.0,1.0
2009-03-24,21.5,21.73,20.97,21.73,2240200,21.5,21.73,20.97,21.73,2240200,0.0,1.0
2009-03-25,21.67,21.99,21.1,21.62,3309800,21.67,21.99,21.1,21.62,3309800,0.0,1.0
2009-03-26,22.96,23.18,21.82,21.82,6374700,22.96,23.18,21.82,21.82,6374700,0.0,1.0
2009-03-27,22.06,22.67,22.01,22.48,3048700,22.06,22.67,22.01,22.48,3048700,0.0,1.0
2009-03-30,21.68,21.95,21.37,21.47,3849700,21.68,21.95,21.37,21.47,3849700,0.0,1.0
2009-03-31,22.21,22.7,21.84,22.0,3722700,22.21,22.7,21.84,22.0,3722700,0.0,1.0
2009-04-01,22.15,22.505,21.93,22.35,3473400,22.15,22.505,21.93,22.35,3473400,0.0,1.0
2009-04-02,22.77,23.18,22.25,22.57,3615200,22.77,23.18,22.25,22.57,3615200,0.0,1.0
2009-04-03,22.71,22.79,22.41,22.62,2198400,22.71,22.79,22.41,22.62,2198400,0.0,1.0
2009-04-06,23.22,23.27,22.28,22.72,3214200,23.22,23.27,22.28,22.72,3214200,0.0,1.0
2009-04-07,23.0,23.48,22.77,22.87,3156200,23.0,23.48,22.77,22.87,3156200,0.0,1.0
2009-04-08,23.67,23.88,23.2,23.2,2896400,23.67,23.88,23.2,23.2,2896400,0.0,1.0
2009-04-09,24.25,24.28,23.78,23.84,3343900,24.25,24.28,23.78,23.84,3343900,0.0,1.0
2009-04-13,24.05,24.19,23.62,24.19,2381400,24.05,24.19,23.62,24.19,2381400,0.0,1.0
2009-04-14,24.32,24.77,23.84,24.05,5382300,24.32,24.77,23.84,24.05,5382300,0.0,1.0
2009-04-15,24.17,24.51,23.92,24.5,2245300,24.17,24.51,23.92,24.5,2245300,0.0,1.0
2009-04-16,24.44,24.5025,24.01,24.44,2950700,24.44,24.5025,24.01,24.44,2950700,0.0,1.0
2009-04-17,24.72,24.85,24.07,24.4,3717900,24.72,24.85,24.07,24.4,3717900,0.0,1.0
2009-04-20,24.65,25.0499,24.31,24.48,3284100,24.65,25.0499,24.31,24.48,3284100,0.0,1.0
2009-04-21,24.93,25.1,24.44,24.44,3121600,24.93,25.1,24.44,24.44,3121600,0.0,1.0
2009-04-22,24.93,25.35,24.45,24.7,2611300,24.93,25.35,24.45,24.7,2611300,0.0,1.0
2009-04-23,24.75,25.08,24.44,25.08,2468800,24.75,25.08,24.44,25.08,2468800,0.0,1.0
2009-04-24,25.18,25.44,24.51,24.89,4282800,25.18,25.44,24.51,24.89,4282800,0.0,1.0
2009-04-27,23.59,24.38,23.26,24.12,6981200,23.59,24.38,23.26,24.12,6981200,0.0,1.0
2009-04-28,23.27,23.61,22.86,23.42,4236500,23.27,23.61,22.86,23.42,4236500,0.0,1.0
2009-04-29,22.93,23.63,22.8401,23.37,3867900,22.93,23.63,22.8401,23.37,3867900,0.0,1.0
2009-04-30,23.17,23.54,22.93,23.0,4623400,23.17,23.54,22.93,23.0,4623400,0.0,1.0
2009-05-01,23.63,23.63,23.01,23.09,2589800,23.63,23.63,23.01,23.09,2589800,0.0,1.0
2009-05-04,23.85,24.02,23.51,23.97,3015100,23.85,24.02,23.51,23.97,3015100,0.0,1.0
2009-05-05,23.82,24.04,23.55,23.83,3951100,23.82,24.04,23.55,23.83,3951100,0.0,1.0
2009-05-06,22.79,24.05,22.65,23.96,5015500,22.79,24.05,22.65,23.96,5015500,0.0,1.0
2009-05-07,22.46,23.23,22.2,23.14,3971800,22.46,23.23,22.2,23.14,3971800,0.0,1.0
2009-05-08,22.38,22.85,22.28,22.68,1834000,22.38,22.85,22.28,22.68,1834000,0.0,1.0
2009-05-11,22.87,23.19,22.2475,22.28,2115400,22.87,23.19,22.2475,22.28,2115400,0.0,1.0
2009-05-12,22.18,23.1,21.97,23.1,3309200,22.18,23.1,21.97,23.1,3309200,0.0,1.0
2009-05-13,21.95,22.24,21.78,22.1,1905700,21.95,22.24,21.78,22.1,1905700,0.0,1.0
2009-05-14,22.33,22.5,22.0,22.11,1731700,22.33,22.5,22.0,22.11,1731700,0.0,1.0
2009-05-15,22.31,22.53,22.08,22.3,1254600,22.31,22.53,22.08,22.3,1254600,0.0,1.0
2009-05-18,23.13,23.16,22.47,22.67,3749900,23.13,23.16,22.47,22.67,3749900,0.0,1.0
2009-05-19,23.65,23.82,22.82,23.1,3057900,23.65,23.82,22.82,23.1,3057900,0.0,1.0
2009-05-20,23.93,24.2,23.6,23.81,3196100,23.93,24.2,23.6,23.81,3196100,0.0,1.0
2009-05-21,23.73,24.05,23.4,23.71,2024200,23.73,24.05,23.4,23.71,2024200,0.0,1.0
2009-05-22,23.61,23.87,23.44,23.75,1321100,23.61,23.87,23.44,23.75,1321100,0.0,1.0
2009-05-26,23.79,24.18,23.258,23.33,2755600,23.79,24.18,23.258,23.33,2755600,0.0,1.0
2009-05-27,22.92,23.65,22.8,23.64,3781500,22.92,23.65,22.8,23.64,3781500,0.0,1.0
2009-05-28,23.3,23.35,22.72,22.72,2443200,23.3,23.35,22.72,22.72,2443200,0.0,1.0
2009-05-29,23.35,23.496,23.075,23.496,2123900,23.35,23.496,23.075,23.496,2123900,0.0,1.0
2009-06-01,23.55,23.8,23.38,23.38,2594800,23.55,23.8,23.38,23.38,2594800,0.0,1.0
2009-06-02,23.76,23.93,23.405,23.63,2341300,23.76,23.93,23.405,23.63,2341300,0.0,1.0
2009-06-03,23.49,23.93,23.36,23.73,2313800,23.49,23.93,23.36,23.73,2313800,0.0,1.0
2009-06-04,23.37,23.57,23.22,23.42,2384200,23.37,23.57,23.22,23.42,2384200,0.0,1.0
2009-06-05,23.88,23.93,23.26,23.53,2436300,23.88,23.93,23.26,23.53,2436300,0.0,1.0
2009-06-08,23.78,24.0,23.59,23.89,1605100,23.78,24.0,23.59,23.89,1605100,0.0,1.0
2009-06-09,23.86,23.99,23.66,23.79,1365300,23.86,23.99,23.66,23.79,1365300,0.0,1.0
2009-06-10,23.98,24.1,23.6,24.04,2374500,23.98,24.1,23.6,24.04,2374500,0.0,1.0
2009-06-11,23.84,24.38,23.81,24.01,3966500,23.84,24.38,23.81,24.01,3966500,0.0,1.0
2009-06-12,24.09,24.17,23.69,23.83,2497700,24.09,24.17,23.69,23.83,2497700,0.0,1.0
2009-06-15,24.01,24.05,23.5,23.85,2331300,24.01,24.05,23.5,23.85,2331300,0.0,1.0
2009-06-16,23.7,24.24,23.67,24.2,1896100,23.7,24.24,23.67,24.2,1896100,0.0,1.0
2009-06-17,23.96,24.2,23.61,23.92,2621700,23.96,24.2,23.61,23.92,2621700,0.0,1.0
2009-06-18,23.35,23.96,23.14,23.92,2537800,23.35,23.96,23.14,23.92,2537800,0.0,1.0
2009-06-19,23.39,23.75,23.26,23.54,1670800,23.39,23.75,23.26,23.54,1670800,0.0,1.0
2009-06-22,22.83,23.09,22.69,23.02,2362700,22.83,23.09,22.69,23.02,2362700,0.0,1.0
2009-06-23,22.84,23.04,22.62,23.0,1740900,22.84,23.04,22.62,23.0,1740900,0.0,1.0
2009-06-24,23.72,23.81,22.89,22.97,3453000,23.72,23.81,22.89,22.97,3453000,0.0,1.0
2009-06-25,23.7,23.79,23.4,23.66,2383000,23.7,23.79,23.4,23.66,2383000,0.0,1.0
2009-06-26,23.65,24.02,23.43,23.52,1864600,23.65,24.02,23.43,23.52,1864600,0.0,1.0
2009-06-29,23.58,23.9,23.25,23.7,2015500,23.58,23.9,23.25,23.7,2015500,0.0,1.0
2009-06-30,23.47,23.73,23.23,23.58,1817200,23.47,23.73,23.23,23.58,1817200,0.0,1.0
2009-07-01,23.22,23.5,22.79,23.05,3680300,23.22,23.5,22.79,23.05,3680300,0.0,1.0
2009-07-02,23.05,23.13,22.76,22.99,2746600,23.05,23.13,22.76,22.99,2746600,0.0,1.0
2009-07-06,22.94,22.94,22.65,22.87,2274300,22.94,22.94,22.65,22.87,2274300,0.0,1.0
2009-07-07,22.24,23.21,22.13,22.82,3672500,22.24,23.21,22.13,22.82,3672500,0.0,1.0
2009-07-08,22.27,22.62,22.13,22.34,2805000,22.27,22.62,22.13,22.34,2805000,0.0,1.0
2009-07-09,22.36,22.5,22.03,22.43,1472000,22.36,22.5,22.03,22.43,1472000,0.0,1.0
2009-07-10,22.37,22.72,22.13,22.3,1418000,22.37,22.72,22.13,22.3,1418000,0.0,1.0
2009-07-13,22.87,22.87,22.01,22.39,2119100,22.87,22.87,22.01,22.39,2119100,0.0,1.0
2009-07-14,23.12,23.18,22.62,22.7,1530100,23.12,23.18,22.62,22.7,1530100,0.0,1.0
2009-07-15,23.87,23.93,23.14,23.2,3598900,23.87,23.93,23.14,23.2,3598900,0.0,1.0
2009-07-16,24.18,24.46,23.69,23.84,3174700,24.18,24.46,23.69,23.84,3174700,0.0,1.0
2009-07-17,24.31,24.405,24.0,24.31,2197800,24.31,24.405,24.0,24.31,2197800,0.0,1.0
2009-07-20,24.45,24.49,24.18,24.33,1382600,24.45,24.49,24.18,24.33,1382600,0.0,1.0
2009-07-21,24.57,24.57,24.17,24.4,1675500,24.57,24.57,24.17,24.4,1675500,0.0,1.0
2009-07-22,24.57,24.84,24.17,24.43,1814100,24.57,24.84,24.17,24.43,1814100,0.0,1.0
2009-07-23,24.73,24.86,24.3701,24.58,2110700,24.73,24.86,24.3701,24.58,2110700,0.0,1.0
2009-07-24,24.8,24.835,24.24,24.46,1712700,24.8,24.835,24.24,24.46,1712700,0.0,1.0
2009-07-27,24.84,24.9,24.52,24.8,1901300,24.84,24.9,24.52,24.8,1901300,0.0,1.0
2009-07-28,26.09,26.68,25.82,26.18,6703900,26.09,26.68,25.82,26.18,6703900,0.0,1.0
2009-07-29,26.47,26.68,25.64,25.68,3166200,26.47,26.68,25.64,25.68,3166200,0.0,1.0
2009-07-30,26.64,27.15,26.24,26.45,2837800,26.64,27.15,26.24,26.45,2837800,0.0,1.0
2009-07-31,26.69,27.22,26.46,26.54,2781200,26.69,27.22,26.46,26.54,2781200,0.0,1.0
2009-08-03,26.81,26.88,26.33,26.5,3073900,26.81,26.88,26.33,26.5,3073900,0.0,1.0
2009-08-04,26.59,26.94,26.3,26.6,2473400,26.59,26.94,26.3,26.6,2473400,0.0,1.0
2009-08-05,26.77,26.79,26.26,26.62,1920700,26.77,26.79,26.26,26.62,1920700,0.0,1.0
2009-08-06,26.83,26.98,26.48,26.85,2070700,26.83,26.98,26.48,26.85,2070700,0.0,1.0
2009-08-07,27.17,27.35,26.87,27.02,1682300,27.17,27.35,26.87,27.02,1682300,0.0,1.0
2009-08-10,27.09,27.34,26.89,26.98,1033500,27.09,27.34,26.89,26.98,1033500,0.0,1.0
2009-08-11,26.82,27.03,26.63,26.89,1259300,26.82,27.03,26.63,26.89,1259300,0.0,1.0
2009-08-12,27.42,27.65,26.58,26.82,2797700,27.42,27.65,26.58,26.82,2797700,0.0,1.0
2009-08-13,28.63,28.73,27.42,27.56,5852100,28.63,28.73,27.42,27.56,5852100,0.0,1.0
2009-08-14,27.98,28.54,27.92,28.22,3404200,27.98,28.54,27.92,28.22,3404200,0.0,1.0
2009-08-17,27.53,27.85,27.36,27.8,2065000,27.53,27.85,27.36,27.8,2065000,0.0,1.0
2009-08-18,27.55,27.8,27.46,27.56,1990800,27.55,27.8,27.46,27.56,1990800,0.0,1.0
2009-08-19,27.86,27.99,27.24,27.35,3913700,27.86,27.99,27.24,27.35,3913700,0.0,1.0
2009-08-20,28.23,28.42,27.75,27.8,3707600,28.23,28.42,27.75,27.8,3707600,0.0,1.0
2009-08-21,28.25,28.45,28.04,28.45,1948800,28.25,28.45,28.04,28.45,1948800,0.0,1.0
2009-08-24,28.26,28.55,28.01,28.25,2004000,28.26,28.55,28.01,28.25,2004000,0.0,1.0
2009-08-25,28.29,28.6,28.2,28.37,2896000,28.29,28.6,28.2,28.37,2896000,0.0,1.0
2009-08-26,28.18,28.39,28.04,28.29,1690500,28.18,28.39,28.04,28.29,1690500,0.0,1.0
2009-08-27,27.9,28.1677,27.58,28.01,1937200,27.9,28.1677,27.58,28.01,1937200,0.0,1.0
2009-08-28,28.07,28.36,27.7,28.14,1578900,28.07,28.36,27.7,28.14,1578900,0.0,1.0
2009-08-31,27.87,28.08,27.65,27.79,1514900,27.87,28.08,27.65,27.79,1514900,0.0,1.0
2009-09-01,27.11,28.21,27.08,27.8,2557100,27.11,28.21,27.08,27.8,2557100,0.0,1.0
2009-09-02,27.02,27.36,26.73,27.01,1397200,27.02,27.36,26.73,27.01,1397200,0.0,1.0
2009-09-03,26.77,27.17,26.5,27.07,2793700,26.77,27.17,26.5,27.07,2793700,0.0,1.0
2009-09-04,27.49,27.57,26.77,26.81,1613500,27.49,27.57,26.77,26.81,1613500,0.0,1.0
2009-09-08,27.38,27.69,27.16,27.66,1698900,27.38,27.69,27.16,27.66,1698900,0.0,1.0
2009-09-09,27.61,27.8,27.09,27.12,2727700,27.61,27.8,27.09,27.12,2727700,0.0,1.0
2009-09-10,27.83,27.88,27.345,27.6,1202400,27.83,27.88,27.345,27.6,1202400,0.0,1.0
2009-09-11,27.66,27.93,27.56,27.82,1502000,27.66,27.93,27.56,27.82,1502000,0.0,1.0
2009-09-14,27.84,27.91,27.5,27.77,1354100,27.84,27.91,27.5,27.77,1354100,0.0,1.0
2009-09-15,27.46,27.78,27.175,27.66,1869500,27.46,27.78,27.175,27.66,1869500,0.0,1.0
2009-09-16,28.02,28.03,27.26,27.57,2313700,28.02,28.03,27.26,27.57,2313700,0.0,1.0
2009-09-17,27.75,28.03,27.47,28.03,2075300,27.75,28.03,27.47,28.03,2075300,0.0,1.0
2009-09-18,27.28,28.01,27.1,27.87,3038500,27.28,28.01,27.1,27.87,3038500,0.0,1.0
2009-09-21,27.19,27.35,26.93,27.16,3130400,27.19,27.35,26.93,27.16,3130400,0.0,1.0
2009-09-22,27.24,27.32,26.93,27.18,1653800,27.24,27.32,26.93,27.18,1653800,0.0,1.0
2009-09-23,27.86,28.27,27.5,27.56,3736200,27.86,28.27,27.5,27.56,3736200,0.0,1.0
2009-09-24,27.93,28.22,27.8,28.0,2182700,27.93,28.22,27.8,28.0,2182700,0.0,1.0
2009-09-25,27.87,28.36,27.84,27.99,2694000,27.87,28.36,27.84,27.99,2694000,0.0,1.0
2009-09-28,28.05,28.34,27.97,28.02,1896300,28.05,28.34,27.97,28.02,1896300,0.0,1.0
2009-09-29,27.89,28.01,27.61,28.0,1242300,27.89,28.01,27.61,28.0,1242300,0.0,1.0
2009-09-30,28.35,28.47,27.4,28.0,4067700,28.35,28.47,27.4,28.0,4067700,0.0,1.0
2009-10-01,27.96,28.36,27.88,28.28,3206600,27.96,28.36,27.88,28.28,3206600,0.0,1.0
2009-10-02,28.47,29.03,27.91,28.2,4607500,28.47,29.03,27.91,28.2,4607500,0.0,1.0
2009-10-05,28.41,28.76,28.11,28.45,2822900,28.41,28.76,28.11,28.45,2822900,0.0,1.0
2009-10-06,29.19,29.3,28.43,28.5,4006800,29.19,29.3,28.43,28.5,4006800,0.0,1.0
2009-10-07,29.4,29.4,28.99,29.29,1813700,29.4,29.4,28.99,29.29,1813700,0.0,1.0
2009-10-08,29.27,29.54,29.2,29.35,2357800,29.27,29.54,29.2,29.35,2357800,0.0,1.0
2009-10-09,29.62,29.64,28.96,29.2,1620400,29.62,29.64,28.96,29.2,1620400,0.0,1.0
2009-10-12,29.88,29.92,29.5,29.67,1963500,29.88,29.92,29.5,29.67,1963500,0.0,1.0
2009-10-13,29.74,29.91,29.62,29.86,1460100,29.74,29.91,29.62,29.86,1460100,0.0,1.0
2009-10-14,29.96,30.15,29.82,29.87,2640600,29.96,30.15,29.82,29.87,2640600,0.0,1.0
2009-10-15,29.69,29.88,29.35,29.78,1969800,29.69,29.88,29.35,29.78,1969800,0.0,1.0
2009-10-16,29.6,29.73,29.24,29.64,1648100,29.6,29.73,29.24,29.64,1648100,0.0,1.0
2009-10-19,30.08,30.23,29.4,29.69,2191600,30.08,30.23,29.4,29.69,2191600,0.0,1.0
2009-10-20,30.15,30.38,29.87,30.34,2848800,30.15,30.38,29.87,30.34,2848800,0.0,1.0
2009-10-21,30.1,30.75,30.04,30.08,2265800,30.1,30.75,30.04,30.08,2265800,0.0,1.0
2009-10-22,31.61,31.96,30.75,30.75,5711100,31.61,31.96,30.75,30.75,5711100,0.0,1.0
2009-10-23,31.8,32.08,31.28,31.61,3529200,31.8,32.08,31.28,31.61,3529200,0.0,1.0
2009-10-26,31.74,32.49,31.68,31.83,2959300,31.74,32.49,31.68,31.83,2959300,0.0,1.0
2009-10-27,31.31,31.9,30.95,31.79,1751900,31.31,31.9,30.95,31.79,1751900,0.0,1.0
2009-10-28,30.73,31.46,30.5,30.98,2397600,30.73,31.46,30.5,30.98,2397600,0.0,1.0
2009-10-29,31.31,31.32,30.66,30.74,2163400,31.31,31.32,30.66,30.74,2163400,0.0,1.0
2009-10-30,31.05,31.39,30.59,31.39,3082200,31.05,31.39,30.59,31.39,3082200,0.0,1.0
2009-11-02,31.12,31.31,30.8,30.99,1978600,31.12,31.31,30.8,30.99,1978600,0.0,1.0
2009-11-03,31.01,31.05,30.65,30.92,1801600,31.01,31.05,30.65,30.92,1801600,0.0,1.0
2009-11-04,31.0,31.32,30.84,30.94,2391500,31.0,31.32,30.84,30.94,2391500,0.0,1.0
2009-11-05,32.37,32.4,31.45,31.51,2402200,32.37,32.4,31.45,31.51,2402200,0.0,1.0
2009-11-06,32.31,32.5,32.01,32.36,2502800,32.31,32.5,32.01,32.36,2502800,0.0,1.0
2009-11-09,32.61,32.89,32.36,32.36,1642900,32.61,32.89,32.36,32.36,1642900,0.0,1.0
2009-11-10,32.31,32.61,32.14,32.48,2033600,32.31,32.61,32.14,32.48,2033600,0.0,1.0
2009-11-11,32.27,32.39,32.13,32.36,2476800,32.27,32.39,32.13,32.36,2476800,0.0,1.0
2009-11-12,31.97,32.63,31.9,32.33,2481700,31.97,32.63,31.9,32.33,2481700,0.0,1.0
2009-11-13,32.32,32.37,31.97,32.0,1492700,32.32,32.37,31.97,32.0,1492700,0.0,1.0
2009-11-16,32.9,33.0,32.2,32.3,1895200,32.9,33.0,32.2,32.3,1895200,0.0,1.0
2009-11-17,32.82,32.88,32.64,32.85,1704400,32.82,32.88,32.64,32.85,1704400,0.0,1.0
2009-11-18,33.18,33.24,32.68,32.77,2010300,33.18,33.24,32.68,32.77,2010300,0.0,1.0
2009-11-19,32.77,33.17,32.59,33.13,1742900,32.77,33.17,32.59,33.13,1742900,0.0,1.0
2009-11-20,32.48,32.65,32.39,32.44,1708700,32.48,32.65,32.39,32.44,1708700,0.0,1.0
2009-11-23,33.19,33.2,32.61,32.65,2037200,33.19,33.2,32.61,32.65,2037200,0.0,1.0
2009-11-24,32.9,33.21,32.75,33.17,1866000,32.9,33.21,32.75,33.17,1866000,0.0,1.0
2009-11-25,32.54,32.93,32.47,32.89,1547500,32.54,32.93,32.47,32.89,1547500,0.0,1.0
2009-11-27,31.94,32.23,31.91,32.11,1923100,31.94,32.23,31.91,32.11,1923100,0.0,1.0
2009-11-30,31.59,31.92,30.74,31.86,5336400,31.59,31.92,30.74,31.86,5336400,0.0,1.0
2009-12-01,32.78,33.06,31.654,31.78,3807900,32.78,33.06,31.654,31.78,3807900,0.0,1.0
2009-12-02,32.86,33.2,32.74,32.76,1963600,32.86,33.2,32.74,32.76,1963600,0.0,1.0
2009-12-03,32.44,33.02,32.43,33.02,1707000,32.44,33.02,32.43,33.02,1707000,0.0,1.0
2009-12-04,33.06,33.1,32.6,32.85,3134100,33.06,33.1,32.6,32.85,3134100,0.0,1.0
2009-12-07,33.45,33.76,33.01,33.15,3168600,33.45,33.76,33.01,33.15,3168600,0.0,1.0
2009-12-08,33.39,33.47,32.79,33.31,2064800,33.39,33.47,32.79,33.31,2064800,0.0,1.0
2009-12-09,33.1,33.4,32.79,33.27,1475300,33.1,33.4,32.79,33.27,1475300,0.0,1.0
2009-12-10,33.11,33.38,32.94,33.12,1648400,33.11,33.38,32.94,33.12,1648400,0.0,1.0
2009-12-11,33.37,33.43,32.92,33.28,990700,33.37,33.43,32.92,33.28,990700,0.0,1.0
2009-12-14,33.53,33.66,33.22,33.45,1252700,33.53,33.66,33.22,33.45,1252700,0.0,1.0
2009-12-15,33.31,33.53,33.16,33.39,1026500,33.31,33.53,33.16,33.39,1026500,0.0,1.0
2009-12-16,33.73,33.78,33.37,33.37,2023500,33.73,33.78,33.37,33.37,2023500,0.0,1.0
2009-12-17,32.94,33.61,32.855,33.54,1661900,32.94,33.61,32.855,33.54,1661900,0.0,1.0
2009-12-18,33.13,33.25,32.76,33.02,1528400,33.13,33.25,32.76,33.02,1528400,0.0,1.0
2009-12-21,33.14,33.44,33.06,33.23,1372700,33.14,33.44,33.06,33.23,1372700,0.0,1.0
2009-12-22,33.19,33.35,32.97,33.35,2058000,33.19,33.35,32.97,33.35,2058000,0.0,1.0
2009-12-23,33.81,34.05,33.2,33.33,1621900,33.81,34.05,33.2,33.33,1621900,0.0,1.0
2009-12-24,34.06,34.17,33.9,33.95,645300,34.06,34.17,33.9,33.95,645300,0.0,1.0
2009-12-28,34.25,34.38,33.97,34.08,903400,34.25,34.38,33.97,34.08,903400,0.0,1.0
2009-12-29,34.23,34.57,34.04,34.33,1313900,34.23,34.57,34.04,34.33,1313900,0.0,1.0
2009-12-30,34.27,34.32,34.04,34.12,785500,34.27,34.32,34.04,34.12,785500,0.0,1.0
2009-12-31,33.88,34.53,33.83,34.53,735800,33.88,34.53,33.83,34.53,735800,0.0,1.0
2010-01-04,34.11,34.39,33.96,34.32,1270500,34.11,34.39,33.96,34.32,1270500,0.0,1.0
2010-01-05,33.82,33.865,32.75,33.56,3147500,33.82,33.865,32.75,33.56,3147500,0.0,1.0
2010-01-06,34.0,34.37,33.71,33.85,2330900,34.0,34.37,33.71,33.85,2330900,0.0,1.0
2010-01-07,33.92,34.13,33.77,34.13,1614100,33.92,34.13,33.77,34.13,1614100,0.0,1.0
2010-01-08,33.59,33.97,33.549,33.77,1773400,33.59,33.97,33.549,33.77,1773400,0.0,1.0
2010-01-11,33.68,33.815,33.37,33.67,2436500,33.68,33.815,33.37,33.67,2436500,0.0,1.0
2010-01-12,33.75,33.8,33.4,33.6,1691000,33.75,33.8,33.4,33.6,1691000,0.0,1.0
2010-01-13,33.855,34.08,33.76,33.84,2395600,33.855,34.08,33.76,33.84,2395600,0.0,1.0
2010-01-14,34.1,34.21,33.65,33.65,2431900,34.1,34.21,33.65,33.65,2431900,0.0,1.0
2010-01-15,34.41,34.6,33.98,34.26,2894500,34.41,34.6,33.98,34.26,2894500,0.0,1.0
2010-01-19,34.52,34.97,34.45,34.5,1786900,34.52,34.97,34.45,34.5,1786900,0.0,1.0
2010-01-20,33.67,34.46,33.33,34.46,2177300,33.67,34.46,33.33,34.46,2177300,0.0,1.0
2010-01-21,33.2,33.94,32.86,33.79,2420800,33.2,33.94,32.86,33.79,2420800,0.0,1.0
2010-01-22,33.04,33.35,32.72,33.28,2766900,33.04,33.35,32.72,33.28,2766900,0.0,1.0
2010-01-25,32.99,33.28,32.6,33.22,2043700,32.99,33.28,32.6,33.22,2043700,0.0,1.0
2010-01-26,32.98,33.24,32.8101,32.9,1833700,32.98,33.24,32.8101,32.9,1833700,0.0,1.0
2010-01-27,33.17,33.3,32.61,32.89,2240200,33.17,33.3,32.61,32.89,2240200,0.0,1.0
2010-01-28,33.55,34.75,33.51,34.17,3872000,33.55,34.75,33.51,34.17,3872000,0.0,1.0
2010-01-29,31.98,33.5,31.8,33.29,4253100,31.98,33.5,31.8,33.29,4253100,0.0,1.0
2010-02-01,32.05,32.2,31.41,32.0871,2891000,32.05,32.2,31.41,32.0871,2891000,0.0,1.0
2010-02-02,32.4,32.515,31.81,31.98,2752900,32.4,32.515,31.81,31.98,2752900,0.0,1.0
2010-02-03,32.61,32.74,32.0,32.24,1714100,32.61,32.74,32.0,32.24,1714100,0.0,1.0
2010-02-04,32.47,32.72,32.25,32.46,2531300,32.47,32.72,32.25,32.46,2531300,0.0,1.0
2010-02-05,32.32,32.6,31.7,32.6,2978200,32.32,32.6,31.7,32.6,2978200,0.0,1.0
2010-02-08,32.31,32.39,31.79,32.25,2153400,32.31,32.39,31.79,32.25,2153400,0.0,1.0
2010-02-09,32.88,33.04,32.22,32.41,2646400,32.88,33.04,32.22,32.41,2646400,0.0,1.0
2010-02-10,32.75,32.965,32.59,32.95,1669400,32.75,32.965,32.59,32.95,1669400,0.0,1.0
2010-02-11,32.92,33.05,32.44,32.71,1671300,32.92,33.05,32.44,32.71,1671300,0.0,1.0
2010-02-12,32.74,32.89,32.41,32.7,1172100,32.74,32.89,32.41,32.7,1172100,0.0,1.0
2010-02-16,32.79,32.84,32.25,32.62,1849500,32.79,32.84,32.25,32.62,1849500,0.0,1.0
2010-02-17,32.87,33.22,32.76,33.09,1657200,32.87,33.22,32.76,33.09,1657200,0.0,1.0
2010-02-18,32.84,32.93,32.46,32.8,2246100,32.84,32.93,32.46,32.8,2246100,0.0,1.0
2010-02-19,33.1,33.24,32.83,32.91,1683600,33.1,33.24,32.83,32.91,1683600,0.0,1.0
2010-02-22,32.83,33.24,32.73,33.24,1465500,32.83,33.24,32.73,33.24,1465500,0.0,1.0
2010-02-23,32.63,33.0,32.31,32.78,1985200,32.63,33.0,32.31,32.78,1985200,0.0,1.0
2010-02-24,32.78,32.84,32.49,32.71,1286800,32.78,32.84,32.49,32.71,1286800,0.0,1.0
2010-02-25,32.58,32.7,32.04,32.42,1600100,32.58,32.7,32.04,32.42,1600100,0.0,1.0
2010-02-26,32.6,32.74,32.31,32.47,1581900,32.6,32.74,32.31,32.47,1581900,0.0,1.0
2010-03-01,32.91,33.0,32.48,32.83,1901900,32.91,33.0,32.48,32.83,1901900,0.0,1.0
2010-03-02,33.13,33.47,32.92,33.03,1790200,33.13,33.47,32.92,33.03,1790200,0.0,1.0
2010-03-03,33.2,33.46,33.09,33.15,1751200,33.2,33.46,33.09,33.15,1751200,0.0,1.0
2010-03-04,33.56,33.65,33.06,33.28,1837300,33.56,33.65,33.06,33.28,1837300,0.0,1.0
2010-03-05,33.75,34.13,33.5501,33.58,1520500,33.75,34.13,33.5501,33.58,1520500,0.0,1.0
2010-03-08,33.76,33.94,33.61,33.94,1363300,33.76,33.94,33.61,33.94,1363300,0.0,1.0
2010-03-09,34.04,34.11,33.63,33.73,1783500,34.04,34.11,33.63,33.73,1783500,0.0,1.0
2010-03-10,34.5,34.62,33.96,34.14,2311900,34.5,34.62,33.96,34.14,2311900,0.0,1.0
2010-03-11,34.7,34.78,34.28,34.5,1888200,34.7,34.78,34.28,34.5,1888200,0.0,1.0
2010-03-12,34.76,34.87,34.59,34.73,1822700,34.76,34.87,34.59,34.73,1822700,0.0,1.0
2010-03-15,34.6,34.9,34.38,34.73,1484200,34.6,34.9,34.38,34.73,1484200,0.0,1.0
2010-03-16,34.51,34.91,34.36,34.91,1297000,34.51,34.91,34.36,34.91,1297000,0.0,1.0
2010-03-17,34.36,34.6,34.18,34.51,1483600,34.36,34.6,34.18,34.51,1483600,0.0,1.0
2010-03-18,34.44,34.52,34.07,34.28,1274900,34.44,34.52,34.07,34.28,1274900,0.0,1.0
2010-03-19,34.305,34.74,34.08,34.61,1671200,34.305,34.74,34.08,34.61,1671200,0.0,1.0
2010-03-22,34.81,34.96,34.24,34.24,2057500,34.81,34.96,34.24,34.24,2057500,0.0,1.0
2010-03-23,34.85,34.99,34.66,34.88,1609400,34.85,34.99,34.66,34.88,1609400,0.0,1.0
2010-03-24,34.93,35.12,34.85,34.85,2830800,34.93,35.12,34.85,34.85,2830800,0.0,1.0
2010-03-25,34.84,35.21,34.78,34.9932,2009200,34.84,35.21,34.78,34.9932,2009200,0.0,1.0
2010-03-26,34.7,35.07,34.44,34.94,1937100,34.7,35.07,34.44,34.94,1937100,0.0,1.0
2010-03-29,34.65,34.94,34.56,34.69,896600,34.65,34.94,34.56,34.69,896600,0.0,1.0
2010-03-30,34.8,34.93,34.44,34.61,935500,34.8,34.93,34.44,34.61,935500,0.0,1.0
2010-03-31,35.07,35.18,34.51,34.6,1856500,35.07,35.18,34.51,34.6,1856500,0.0,1.0
2010-04-01,35.1,35.51,34.8,35.13,1631100,35.1,35.51,34.8,35.13,1631100,0.0,1.0
2010-04-05,35.8,35.94,35.24,35.24,1937300,35.8,35.94,35.24,35.24,1937300,0.0,1.0
2010-04-06,36.23,36.32,35.59,35.88,2781300,36.23,36.32,35.59,35.88,2781300,0.0,1.0
2010-04-07,35.93,36.34,35.64,36.29,2015900,35.93,36.34,35.64,36.29,2015900,0.0,1.0
2010-04-08,35.92,36.09,35.5,35.92,1497300,35.92,36.09,35.5,35.92,1497300,0.0,1.0
2010-04-09,36.14,36.17,35.67,36.01,1064800,36.14,36.17,35.67,36.01,1064800,0.0,1.0
2010-04-12,36.09,36.27,35.86,36.06,1502300,36.09,36.27,35.86,36.06,1502300,0.0,1.0
2010-04-13,35.95,36.15,35.81,35.93,1372700,35.95,36.15,35.81,35.93,1372700,0.0,1.0
2010-04-14,36.11,36.17,35.89,36.03,1055500,36.11,36.17,35.89,36.03,1055500,0.0,1.0
2010-04-15,35.65,36.08,35.47,35.76,2733600,35.65,36.08,35.47,35.76,2733600,0.0,1.0
2010-04-16,35.32,35.63,35.19,35.54,2106600,35.32,35.63,35.19,35.54,2106600,0.0,1.0
2010-04-19,35.26,35.48,35.0,35.3,1885100,35.26,35.48,35.0,35.3,1885100,0.0,1.0
2010-04-20,35.58,35.69,34.99,35.0,1041400,35.58,35.69,34.99,35.0,1041400,0.0,1.0
2010-04-21,35.67,35.74,35.36,35.58,956000,35.67,35.74,35.36,35.58,956000,0.0,1.0
2010-04-22,35.67,35.6894,35.125,35.39,1318200,35.67,35.6894,35.125,35.39,1318200,0.0,1.0
2010-04-23,36.02,36.22,35.6,35.77,1922800,36.02,36.22,35.6,35.77,1922800,0.0,1.0
2010-04-26,35.53,36.4,34.56,36.35,5969300,35.53,36.4,34.56,36.35,5969300,0.0,1.0
2010-04-27,35.96,36.04,35.08,35.16,4599900,35.96,36.04,35.08,35.16,4599900,0.0,1.0
2010-04-28,35.65,36.01,35.51,36.0,2315300,35.65,36.01,35.51,36.0,2315300,0.0,1.0
2010-04-29,35.79,35.99,35.59,35.59,1328100,35.79,35.99,35.59,35.59,1328100,0.0,1.0
2010-04-30,35.62,36.06,35.525,35.86,2107500,35.62,36.06,35.525,35.86,2107500,0.0,1.0
2010-05-03,35.35,35.78,35.195,35.78,1878900,35.35,35.78,35.195,35.78,1878900,0.0,1.0
2010-05-04,34.35,35.25,33.9,35.2,3059200,34.35,35.25,33.9,35.2,3059200,0.0,1.0
2010-05-05,33.62,34.31,33.59,34.2,4405000,33.62,34.31,33.59,34.2,4405000,0.0,1.0
2010-05-06,32.34,33.57,28.96,33.51,5713400,32.34,33.57,28.96,33.51,5713400,0.0,1.0
2010-05-07,31.93,32.81,31.27,32.38,5128000,31.93,32.81,31.27,32.38,5128000,0.0,1.0
2010-05-10,32.58,32.9,32.35,32.75,4913400,32.58,32.9,32.35,32.75,4913400,0.0,1.0
2010-05-11,32.47,32.83,31.985,32.2,3194000,32.47,32.83,31.985,32.2,3194000,0.0,1.0
2010-05-12,33.07,33.27,32.14,32.29,2799300,33.07,33.27,32.14,32.29,2799300,0.0,1.0
2010-05-13,33.02,33.48,32.65,32.88,2515400,33.02,33.48,32.65,32.88,2515400,0.0,1.0
2010-05-14,32.63,32.98,32.185,32.96,2279400,32.63,32.98,32.185,32.96,2279400,0.0,1.0
2010-05-17,32.55,33.0,32.16,32.67,2571400,32.55,33.0,32.16,32.67,2571400,0.0,1.0
2010-05-18,32.16,32.96,31.91,32.75,1988100,32.16,32.96,31.91,32.75,1988100,0.0,1.0
2010-05-19,32.02,32.26,31.78,31.92,1633500,32.02,32.26,31.78,31.92,1633500,0.0,1.0
2010-05-20,31.12,31.64,31.0,31.38,2620400,31.12,31.64,31.0,31.38,2620400,0.0,1.0
2010-05-21,31.12,31.35,30.39,30.85,1883000,31.12,31.35,30.39,30.85,1883000,0.0,1.0
2010-05-24,30.72,31.255,30.67,30.91,2373600,30.72,31.255,30.67,30.91,2373600,0.0,1.0
2010-05-25,30.55,30.61,29.82,29.96,2242400,30.55,30.61,29.82,29.96,2242400,0.0,1.0
2010-05-26,29.66,30.98,29.56,30.8,18108600,29.66,30.98,29.56,30.8,18108600,0.0,1.0
2010-05-27,30.52,30.62,30.06,30.18,6154800,30.52,30.62,30.06,30.18,6154800,0.0,1.0
2010-05-28,30.67,30.8604,30.17,30.36,4033100,30.67,30.8604,30.17,30.36,4033100,0.0,1.0
2010-06-01,30.41,30.96,30.19,30.62,2589300,30.41,30.96,30.19,30.62,2589300,0.0,1.0
2010-06-02,30.76,30.79,30.2,30.48,1924100,30.76,30.79,30.2,30.48,1924100,0.0,1.0
2010-06-03,31.37,31.5,30.92,31.0,2905700,31.37,31.5,30.92,31.0,2905700,0.0,1.0
2010-06-04,30.27,31.07,30.26,31.07,2385500,30.27,31.07,30.26,31.07,2385500,0.0,1.0
2010-06-07,29.85,30.83,29.78,30.31,3213400,29.85,30.83,29.78,30.31,3213400,0.0,1.0
2010-06-08,29.87,29.98,29.5,29.89,2832100,29.87,29.98,29.5,29.89,2832100,0.0,1.0
2010-06-09,29.93,30.38,29.8,29.99,1197500,29.93,30.38,29.8,29.99,1197500,0.0,1.0
2010-06-10,30.19,30.46,29.85,30.11,1876600,30.19,30.46,29.85,30.11,1876600,0.0,1.0
2010-06-11,30.71,30.78,29.94,30.11,1401100,30.71,30.78,29.94,30.11,1401100,0.0,1.0
2010-06-14,30.89,31.2,30.79,31.0,1430500,30.89,31.2,30.79,31.0,1430500,0.0,1.0
2010-06-15,31.22,31.33,30.9,30.9,1889500,31.22,31.33,30.9,30.9,1889500,0.0,1.0
2010-06-16,31.4,31.49,30.95,31.11,1296800,31.4,31.49,30.95,31.11,1296800,0.0,1.0
2010-06-17,31.6,31.66,31.18,31.51,1305100,31.6,31.66,31.18,31.51,1305100,0.0,1.0
2010-06-18,31.49,31.78,31.33,31.5,1256300,31.49,31.78,31.33,31.5,1256300,0.0,1.0
2010-06-21,31.53,31.8,31.301,31.68,1895900,31.53,31.8,31.301,31.68,1895900,0.0,1.0
2010-06-22,31.36,31.8,31.3,31.64,1726700,31.36,31.8,31.3,31.64,1726700,0.0,1.0
2010-06-23,30.98,31.38,30.77,31.26,2454000,30.98,31.38,30.77,31.26,2454000,0.0,1.0
2010-06-24,30.51,30.98,30.42,30.85,1050300,30.51,30.98,30.42,30.85,1050300,0.0,1.0
2010-06-25,30.56,30.85,30.36,30.51,733500,30.56,30.85,30.36,30.51,733500,0.0,1.0
2010-06-28,30.38,30.69,30.18,30.67,846400,30.38,30.69,30.18,30.67,846400,0.0,1.0
2010-06-29,29.49,30.05,29.335,29.98,2080500,29.49,30.05,29.335,29.98,2080500,0.0,1.0
2010-06-30,29.48,30.005,29.34,29.44,1820400,29.48,30.005,29.34,29.44,1820400,0.0,1.0
2010-07-01,29.23,29.6,28.82,29.39,1938500,29.23,29.6,28.82,29.39,1938500,0.0,1.0
2010-07-02,29.21,29.35,28.895,29.29,1303800,29.21,29.35,28.895,29.29,1303800,0.0,1.0
2010-07-06,29.17,29.6229,29.015,29.5,1638200,29.17,29.6229,29.015,29.5,1638200,0.0,1.0
2010-07-07,30.29,30.35,29.2006,29.21,1992500,30.29,30.35,29.2006,29.21,1992500,0.0,1.0
2010-07-08,30.33,30.57,30.04,30.48,1720600,30.33,30.57,30.04,30.48,1720600,0.0,1.0
2010-07-09,30.69,30.73,30.17,30.37,1445900,30.69,30.73,30.17,30.37,1445900,0.0,1.0
2010-07-12,31.01,31.07,30.53,30.72,1873700,31.01,31.07,30.53,30.72,1873700,0.0,1.0
2010-07-13,32.56,32.805,31.39,31.41,4930100,32.56,32.805,31.39,31.41,4930100,0.0,1.0
2010-07-14,32.87,32.92,32.23,32.67,2838300,32.87,32.92,32.23,32.67,2838300,0.0,1.0
2010-07-15,33.14,33.23,32.51,32.92,2358500,33.14,33.23,32.51,32.92,2358500,0.0,1.0
2010-07-16,32.56,33.18,32.34,33.15,2774600,32.56,33.18,32.34,33.15,2774600,0.0,1.0
2010-07-19,33.05,33.1,32.4,32.55,1945100,33.05,33.1,32.4,32.55,1945100,0.0,1.0
2010-07-20,33.24,33.3,32.47,32.6,2271300,33.24,33.3,32.47,32.6,2271300,0.0,1.0
2010-07-21,32.96,33.74,32.65,33.39,2599500,32.96,33.74,32.65,33.39,2599500,0.0,1.0
2010-07-22,33.91,34.14,33.16,33.18,2015600,33.91,34.14,33.16,33.18,2015600,0.0,1.0
2010-07-23,33.96,34.15,33.63,33.79,1824200,33.96,34.15,33.63,33.79,1824200,0.0,1.0
2010-07-26,33.66,33.91,33.38,33.84,1762300,33.66,33.91,33.38,33.84,1762300,0.0,1.0
2010-07-27,33.69,33.85,33.405,33.83,1270800,33.69,33.85,33.405,33.83,1270800,0.0,1.0
2010-07-28,33.48,33.68,33.32,33.61,1013200,33.48,33.68,33.32,33.61,1013200,0.0,1.0
2010-07-29,33.53,33.86,33.15,33.63,1623400,33.53,33.86,33.15,33.63,1623400,0.0,1.0
2010-07-30,34.02,34.07,33.28,33.32,1834200,34.02,34.07,33.28,33.32,1834200,0.0,1.0
2010-08-02,34.34,34.5,33.88,34.14,1540200,34.34,34.5,33.88,34.14,1540200,0.0,1.0
2010-08-03,34.16,34.31,34.01,34.28,1164400,34.16,34.31,34.01,34.28,1164400,0.0,1.0
2010-08-04,34.49,34.59,34.0103,34.14,815100,34.49,34.59,34.0103,34.14,815100,0.0,1.0
2010-08-05,34.43,34.46,33.93,34.28,1103900,34.43,34.46,33.93,34.28,1103900,0.0,1.0
2010-08-06,34.7,34.77,34.01,34.15,1283700,34.7,34.77,34.01,34.15,1283700,0.0,1.0
2010-08-09,34.69,34.99,34.67,34.74,1344600,34.69,34.99,34.67,34.74,1344600,0.0,1.0
2010-08-10,34.6,34.68,34.13,34.39,1128200,34.6,34.68,34.13,34.39,1128200,0.0,1.0
2010-08-11,34.02,34.21,33.7,34.15,1594100,34.02,34.21,33.7,34.15,1594100,0.0,1.0
2010-08-12,33.57,33.75,33.33,33.57,1440000,33.57,33.75,33.33,33.57,1440000,0.0,1.0
2010-08-13,33.69,33.935,33.4,33.41,1120900,33.69,33.935,33.4,33.41,1120900,0.0,1.0
2010-08-16,33.62,33.89,33.24,33.27,1028800,33.62,33.89,33.24,33.27,1028800,0.0,1.0
2010-08-17,34.3,34.52,33.64,33.84,1160100,34.3,34.52,33.64,33.84,1160100,0.0,1.0
2010-08-18,34.3,34.48,33.9,34.17,576300,34.3,34.48,33.9,34.17,576300,0.0,1.0
2010-08-19,34.71,35.47,34.47,35.46,2806700,34.71,35.47,34.47,35.46,2806700,0.0,1.0
2010-08-20,34.72,35.25,34.29,34.72,1787400,34.72,35.25,34.29,34.72,1787400,0.0,1.0
2010-08-23,35.39,35.5295,34.79,34.93,2776400,35.39,35.5295,34.79,34.93,2776400,0.0,1.0
2010-08-24,35.44,35.71,34.9,35.1,3182700,35.44,35.71,34.9,35.1,3182700,0.0,1.0
2010-08-25,35.0,35.64,34.975,35.37,2557700,35.0,35.64,34.975,35.37,2557700,0.0,1.0
2010-08-26,34.84,35.13,34.65,35.04,1794300,34.84,35.13,34.65,35.04,1794300,0.0,1.0
2010-08-27,35.2,35.4,34.32,34.37,1853200,35.2,35.4,34.32,34.37,1853200,0.0,1.0
2010-08-30,34.98,35.37,34.9,35.04,1259300,34.98,35.37,34.9,35.04,1259300,0.0,1.0
2010-08-31,34.865,35.12,34.67,34.79,1124500,34.865,35.12,34.67,34.79,1124500,0.0,1.0
2010-09-01,35.77,35.95,35.11,35.18,2362100,35.77,35.95,35.11,35.18,2362100,0.0,1.0
2010-09-02,36.05,36.19,35.64,35.8,1372200,36.05,36.19,35.64,35.8,1372200,0.0,1.0
2010-09-03,35.53,36.21,35.39,36.2,2158200,35.53,36.21,35.39,36.2,2158200,0.0,1.0
2010-09-07,34.0,35.44,33.98,35.3,3940800,34.0,35.44,33.98,35.3,3940800,0.0,1.0
2010-09-08,34.04,34.34,33.92,34.03,3148600,34.04,34.34,33.92,34.03,3148600,0.0,1.0
2010-09-09,34.07,34.35,33.86,34.24,2083500,34.07,34.35,33.86,34.24,2083500,0.0,1.0
2010-09-10,34.54,34.62,34.002,34.16,1899900,34.54,34.62,34.002,34.16,1899900,0.0,1.0
2010-09-13,35.0,35.09,34.71,34.71,1604800,35.0,35.09,34.71,34.71,1604800,0.0,1.0
2010-09-14,35.21,35.59,34.6901,34.82,1639800,35.21,35.59,34.6901,34.82,1639800,0.0,1.0
2010-09-15,35.5,35.52,34.93,35.0,1695900,35.5,35.52,34.93,35.0,1695900,0.0,1.0
2010-09-16,35.54,35.88,35.315,35.39,1981800,35.54,35.88,35.315,35.39,1981800,0.0,1.0
2010-09-17,35.08,35.74,35.07,35.61,3522600,35.08,35.74,35.07,35.61,3522600,0.0,1.0
2010-09-20,35.41,35.595,35.07,35.21,1270300,35.41,35.595,35.07,35.21,1270300,0.0,1.0
2010-09-21,34.98,35.38,34.8,35.36,1841200,34.98,35.38,34.8,35.36,1841200,0.0,1.0
2010-09-22,34.3,35.18,34.25,34.81,2682100,34.3,35.18,34.25,34.81,2682100,0.0,1.0
2010-09-23,34.01,34.43,33.78,34.03,1789200,34.01,34.43,33.78,34.03,1789200,0.0,1.0
2010-09-24,34.52,34.71,33.36,34.35,4505500,34.52,34.71,33.36,34.35,4505500,0.0,1.0
2010-09-27,34.86,35.115,34.12,34.35,1955800,34.86,35.115,34.12,34.35,1955800,0.0,1.0
2010-09-28,35.51,35.585,34.41,35.07,3268400,35.51,35.585,34.41,35.07,3268400,0.0,1.0
2010-09-29,36.4,36.8,36.04,36.43,3838500,36.4,36.8,36.04,36.43,3838500,0.0,1.0
2010-09-30,36.93,37.21,36.28,36.55,5629100,36.93,37.21,36.28,36.55,5629100,0.0,1.0
2010-10-01,36.91,37.84,36.9,37.31,3848200,36.91,37.84,36.9,37.31,3848200,0.0,1.0
2010-10-04,36.72,37.02,36.55,36.79,1625200,36.72,37.02,36.55,36.79,1625200,0.0,1.0
2010-10-05,37.83,37.99,36.8,37.0,3242500,37.83,37.99,36.8,37.0,3242500,0.0,1.0
2010-10-06,37.02,37.79,36.8301,37.37,1721700,37.02,37.79,36.8301,37.37,1721700,0.0,1.0
2010-10-07,37.75,37.84,37.02,37.31,2595400,37.75,37.84,37.02,37.31,2595400,0.0,1.0
2010-10-08,37.75,37.94,37.29,37.75,2024800,37.75,37.94,37.29,37.75,2024800,0.0,1.0
2010-10-11,38.28,38.38,37.87,37.93,2373900,38.28,38.38,37.87,37.93,2373900,0.0,1.0
2010-10-12,39.21,39.5,38.36,38.36,5638800,39.21,39.5,38.36,38.36,5638800,0.0,1.0
2010-10-13,39.74,39.98,39.53,39.54,2629900,39.74,39.98,39.53,39.54,2629900,0.0,1.0
2010-10-14,39.29,39.74,38.18,39.74,3001100,39.29,39.74,38.18,39.74,3001100,0.0,1.0
2010-10-15,39.27,39.55,38.84,39.44,2457600,39.27,39.55,38.84,39.44,2457600,0.0,1.0
2010-10-18,38.97,39.24,38.87,39.1,2473100,38.97,39.24,38.87,39.1,2473100,0.0,1.0
2010-10-19,38.56,38.87,38.23,38.68,2535900,38.56,38.87,38.23,38.68,2535900,0.0,1.0
2010-10-20,40.19,41.88,38.99,39.42,6792900,40.19,41.88,38.99,39.42,6792900,0.0,1.0
2010-10-21,40.58,40.6099,40.01,40.02,3195700,40.58,40.6099,40.01,40.02,3195700,0.0,1.0
2010-10-22,41.63,41.65,40.27,40.44,2974600,41.63,41.65,40.27,40.44,2974600,0.0,1.0
2010-10-25,42.0,42.06,41.41,41.65,2117300,42.0,42.06,41.41,41.65,2117300,0.0,1.0
2010-10-26,42.28,42.36,41.45,41.63,1771200,42.28,42.36,41.45,41.63,1771200,0.0,1.0
2010-10-27,42.85,42.8796,42.1,42.4,2133000,42.85,42.8796,42.1,42.4,2133000,0.0,1.0
2010-10-28,42.88,42.93,42.37,42.76,2138600,42.88,42.93,42.37,42.76,2138600,0.0,1.0
2010-10-29,42.75,43.27,42.69,42.88,2139000,42.75,43.27,42.69,42.88,2139000,0.0,1.0
2010-11-01,43.36,43.4,42.92,42.92,1739300,43.36,43.4,42.92,42.92,1739300,0.0,1.0
2010-11-02,43.0,43.58,42.82,43.45,2960900,43.0,43.58,42.82,43.45,2960900,0.0,1.0
2010-11-03,42.74,43.11,42.47,42.85,3084200,42.74,43.11,42.47,42.85,3084200,0.0,1.0
2010-11-04,43.0,43.47,42.94,43.15,1553500,43.0,43.47,42.94,43.15,1553500,0.0,1.0
2010-11-05,43.35,43.6,42.83,42.91,1203900,43.35,43.6,42.83,42.91,1203900,0.0,1.0
2010-11-08,43.35,43.56,42.84,43.13,1375900,43.35,43.56,42.84,43.13,1375900,0.0,1.0
2010-11-09,43.19,43.58,42.87,43.31,1817700,43.19,43.58,42.87,43.31,1817700,0.0,1.0
2010-11-10,43.95,44.02,42.93,43.26,1992700,43.95,44.02,42.93,43.26,1992700,0.0,1.0
2010-11-11,43.67,43.7,42.66,43.41,2204100,43.67,43.7,42.66,43.41,2204100,0.0,1.0
2010-11-12,43.2,43.6,42.94,43.33,969900,43.2,43.6,42.94,43.33,969900,0.0,1.0
2010-11-15,43.24,43.56,42.91,43.25,1357900,43.24,43.56,42.91,43.25,1357900,0.0,1.0
2010-11-16,42.59,43.05,42.31,42.83,1873100,42.59,43.05,42.31,42.83,1873100,0.0,1.0
2010-11-17,42.82,42.93,42.6,42.72,1211600,42.82,42.93,42.6,42.72,1211600,0.0,1.0
2010-11-18,43.19,43.59,43.0,43.21,1385400,43.19,43.59,43.0,43.21,1385400,0.0,1.0
2010-11-19,43.85,44.0,43.0,43.19,1610700,43.85,44.0,43.0,43.19,1610700,0.0,1.0
2010-11-22,43.82,43.96,43.29,43.62,1507700,43.82,43.96,43.29,43.62,1507700,0.0,1.0
2010-11-23,43.15,43.6899,42.73,43.5,987500,43.15,43.6899,42.73,43.5,987500,0.0,1.0
2010-11-24,43.9,44.47,43.41,43.41,2012800,43.9,44.47,43.41,43.41,2012800,0.0,1.0
2010-11-26,43.49,43.825,43.45,43.825,871200,43.49,43.825,43.45,43.825,871200,0.0,1.0
2010-11-29,43.12,43.4099,42.49,43.32,1550200,43.12,43.4099,42.49,43.32,1550200,0.0,1.0
2010-11-30,42.87,43.05,42.36,42.92,1118900,42.87,43.05,42.36,42.92,1118900,0.0,1.0
2010-12-01,44.07,44.35,43.29,43.44,1992100,44.07,44.35,43.29,43.44,1992100,0.0,1.0
2010-12-02,44.49,44.69,44.1,44.27,1838200,44.49,44.69,44.1,44.27,1838200,0.0,1.0
2010-12-03,45.18,45.48,44.36,44.44,2096300,45.18,45.48,44.36,44.44,2096300,0.0,1.0
2010-12-06,44.95,45.48,44.82,45.29,1405700,44.95,45.48,44.82,45.29,1405700,0.0,1.0
2010-12-07,44.59,45.4,44.57,45.32,1104000,44.59,45.4,44.57,45.32,1104000,0.0,1.0
2010-12-08,44.7,44.95,44.46,44.82,818700,44.7,44.95,44.46,44.82,818700,0.0,1.0
2010-12-09,44.41,44.89,44.2301,44.8,807800,44.41,44.89,44.2301,44.8,807800,0.0,1.0
2010-12-10,44.645,44.73,44.19,44.62,1062500,44.645,44.73,44.19,44.62,1062500,0.0,1.0
2010-12-13,44.63,45.05,44.6,44.93,1188400,44.63,45.05,44.6,44.93,1188400,0.0,1.0
2010-12-14,44.8,45.08,44.58,44.64,1172700,44.8,45.08,44.58,44.64,1172700,0.0,1.0
2010-12-15,44.53,44.91,44.23,44.79,777700,44.53,44.91,44.23,44.79,777700,0.0,1.0
2010-12-16,45.38,45.59,44.53,44.67,2374600,45.38,45.59,44.53,44.67,2374600,0.0,1.0
2010-12-17,45.67,45.76,45.22,45.57,2497400,45.67,45.76,45.22,45.57,2497400,0.0,1.0
2010-12-20,45.64,45.97,44.69,45.85,2092000,45.64,45.97,44.69,45.85,2092000,0.0,1.0
2010-12-21,45.78,45.92,45.6,45.92,1072800,45.78,45.92,45.6,45.92,1072800,0.0,1.0
2010-12-22,45.9025,45.99,45.71,45.76,835100,45.9025,45.99,45.71,45.76,835100,0.0,1.0
2010-12-23,45.85,46.08,45.63,45.79,918800,45.85,46.08,45.63,45.79,918800,0.0,1.0
2010-12-27,45.92,46.08,45.4,45.66,578000,45.92,46.08,45.4,45.66,578000,0.0,1.0
2010-12-28,45.83,46.18,45.61,45.93,664300,45.83,46.18,45.61,45.93,664300,0.0,1.0
2010-12-29,45.79,46.16,45.61,45.77,913500,45.79,46.16,45.61,45.77,913500,0.0,1.0
2010-12-30,46.02,47.08,45.83,45.94,1448900,46.02,47.08,45.83,45.94,1448900,0.0,1.0
2010-12-31,46.26,46.27,45.61,45.99,1003400,46.26,46.27,45.61,45.99,1003400,0.0,1.0
2011-01-03,46.89,47.94,46.69,46.75,1918000,46.89,47.94,46.69,46.75,1918000,0.0,1.0
2011-01-04,46.88,47.1624,46.42,46.96,1374600,46.88,47.1624,46.42,46.96,1374600,0.0,1.0
2011-01-05,48.36,48.78,46.5,46.77,2953700,48.36,48.78,46.5,46.77,2953700,0.0,1.0
2011-01-06,46.72,47.97,46.22,47.97,3768800,46.72,47.97,46.22,47.97,3768800,0.0,1.0
2011-01-07,45.79,46.95,45.29,46.74,2428300,45.79,46.95,45.29,46.74,2428300,0.0,1.0
2011-01-10,44.905,45.32,43.2,45.03,6204700,44.905,45.32,43.2,45.03,6204700,0.0,1.0
2011-01-11,44.98,45.38,44.75,45.05,2144000,44.98,45.38,44.75,45.05,2144000,0.0,1.0
2011-01-12,45.15,45.585,44.32,45.12,1622300,45.15,45.585,44.32,45.12,1622300,0.0,1.0
2011-01-13,45.18,45.38,44.95,45.3,1915700,45.18,45.38,44.95,45.3,1915700,0.0,1.0
2011-01-14,46.2,46.26,45.15,45.15,2416400,46.2,46.26,45.15,45.15,2416400,0.0,1.0
2011-01-18,46.35,46.67,45.79,46.33,1961500,46.35,46.67,45.79,46.33,1961500,0.0,1.0
2011-01-19,46.5,46.8,46.11,46.13,1757000,46.5,46.8,46.11,46.13,1757000,0.0,1.0
2011-01-20,45.82,46.35,45.37,46.35,1685500,45.82,46.35,45.37,46.35,1685500,0.0,1.0
2011-01-21,45.01,46.33,44.68,46.29,2152700,45.01,46.33,44.68,46.29,2152700,0.0,1.0
2011-01-24,45.83,46.01,44.335,44.94,2650100,45.83,46.01,44.335,44.94,2650100,0.0,1.0
2011-01-25,45.72,45.79,45.14,45.6,1111400,45.72,45.79,45.14,45.6,1111400,0.0,1.0
2011-01-26,45.61,46.44,45.53,45.53,2175200,45.61,46.44,45.53,45.53,2175200,0.0,1.0
2011-01-27,46.735,46.91,45.72,45.72,2360800,46.735,46.91,45.72,45.72,2360800,0.0,1.0
2011-01-28,46.22,47.47,45.6,46.86,2508300,46.22,47.47,45.6,46.86,2508300,0.0,1.0
2011-01-31,44.55,46.55,44.32,45.16,6055100,44.55,46.55,44.32,45.16,6055100,0.0,1.0
2011-02-01,46.3,46.67,45.2,45.23,4675700,46.3,46.67,45.2,45.23,4675700,0.0,1.0
2011-02-02,46.37,46.9,46.02,46.3,2732900,46.37,46.9,46.02,46.3,2732900,0.0,1.0
2011-02-03,46.01,46.65,45.945,46.25,1497100,46.01,46.65,45.945,46.25,1497100,0.0,1.0
2011-02-04,45.47,46.11,45.0,46.11,2524400,45.47,46.11,45.0,46.11,2524400,0.0,1.0
2011-02-07,46.99,47.05,45.485,45.55,3185600,46.99,47.05,45.485,45.55,3185600,0.0,1.0
2011-02-08,47.5,47.63,46.9,47.14,2832600,47.5,47.63,46.9,47.14,2832600,0.0,1.0
2011-02-09,48.89,49.35,47.47,47.61,5173300,48.89,49.35,47.47,47.61,5173300,0.0,1.0
2011-02-10,50.21,50.31,48.3001,48.5,5402400,50.21,50.31,48.3001,48.5,5402400,0.0,1.0
2011-02-11,49.88,50.21,49.5,49.99,2706500,49.88,50.21,49.5,49.99,2706500,0.0,1.0
2011-02-14,49.72,50.49,49.7,49.9,3389700,49.72,50.49,49.7,49.9,3389700,0.0,1.0
2011-02-15,49.83,50.02,49.26,49.59,2229300,49.83,50.02,49.26,49.59,2229300,0.0,1.0
2011-02-16,50.52,50.64,49.68,50.09,1706700,50.52,50.64,49.68,50.09,1706700,0.0,1.0
2011-02-17,50.34,50.61,50.21,50.45,2182500,50.34,50.61,50.21,50.45,2182500,0.0,1.0
2011-02-18,51.6,51.61,50.21,50.34,3588800,51.6,51.61,50.21,50.34,3588800,0.0,1.0
2011-02-22,49.7,51.24,49.7,50.88,2296400,49.7,51.24,49.7,50.88,2296400,0.0,1.0
2011-02-23,48.88,49.5,48.04,49.5,2376800,48.88,49.5,48.04,49.5,2376800,0.0,1.0
2011-02-24,49.48,49.705,48.46,48.66,1512600,49.48,49.705,48.46,48.66,1512600,0.0,1.0
2011-02-25,50.29,50.31,49.51,49.6,1002500,50.29,50.31,49.51,49.6,1002500,0.0,1.0
2011-02-28,49.84,50.32,49.46,50.28,960100,49.84,50.32,49.46,50.28,960100,0.0,1.0
2011-03-01,48.62,50.11,48.56,49.96,1209800,48.62,50.11,48.56,49.96,1209800,0.0,1.0
2011-03-02,48.89,49.09,48.14,48.58,1430000,48.89,49.09,48.14,48.58,1430000,0.0,1.0
2011-03-03,50.44,50.6,49.25,49.25,1147400,50.44,50.6,49.25,49.25,1147400,0.0,1.0
2011-03-04,49.5,50.3,49.3,50.24,992200,49.5,50.3,49.3,50.24,992200,0.0,1.0
2011-03-07,48.33,50.63,48.15,50.13,2050600,48.33,50.63,48.15,50.13,2050600,0.0,1.0
2011-03-08,49.12,49.6,48.23,48.52,1319400,49.12,49.6,48.23,48.52,1319400,0.0,1.0
2011-03-09,49.05,49.31,48.5,49.0,916200,49.05,49.31,48.5,49.0,916200,0.0,1.0
2011-03-10,48.14,48.56,47.31,48.52,1564500,48.14,48.56,47.31,48.52,1564500,0.0,1.0
2011-03-11,48.81,48.93,47.51,47.88,1717500,48.81,48.93,47.51,47.88,1717500,0.0,1.0
2011-03-14,48.94,49.03,47.91,48.37,1338500,48.94,49.03,47.91,48.37,1338500,0.0,1.0
2011-03-15,48.93,49.14,47.3801,47.69,2647700,48.93,49.14,47.3801,47.69,2647700,0.0,1.0
2011-03-16,47.35,48.91,47.31,48.65,1857800,47.35,48.91,47.31,48.65,1857800,0.0,1.0
2011-03-17,47.33,48.27,47.11,48.0,1372300,47.33,48.27,47.11,48.0,1372300,0.0,1.0
2011-03-18,47.97,48.2348,47.66,47.87,1809700,47.97,48.2348,47.66,47.87,1809700,0.0,1.0
2011-03-21,48.92,49.36,48.42,48.46,1213800,48.92,49.36,48.42,48.46,1213800,0.0,1.0
2011-03-22,49.02,49.15,48.75,48.91,728000,49.02,49.15,48.75,48.91,728000,0.0,1.0
2011-03-23,48.71,49.05,48.1,48.99,1953100,48.71,49.05,48.1,48.99,1953100,0.0,1.0
2011-03-24,49.1,49.43,48.68,49.14,2236800,49.1,49.43,48.68,49.14,2236800,0.0,1.0
2011-03-25,49.36,50.05,49.05,49.24,1260700,49.36,50.05,49.05,49.24,1260700,0.0,1.0
2011-03-28,49.34,49.94,49.23,49.38,734200,49.34,49.94,49.23,49.38,734200,0.0,1.0
2011-03-29,50.22,50.69,48.91,49.13,1200000,50.22,50.69,48.91,49.13,1200000,0.0,1.0
2011-03-30,50.88,51.18,50.38,50.6,1076900,50.88,51.18,50.38,50.6,1076900,0.0,1.0
2011-03-31,51.05,51.48,50.72,50.93,2162900,51.05,51.48,50.72,50.93,2162900,0.0,1.0
2011-04-01,51.59,52.11,51.12,51.39,1561500,51.59,52.11,51.12,51.39,1561500,0.0,1.0
2011-04-04,51.975,52.03,51.52,51.62,886500,51.975,52.03,51.52,51.62,886500,0.0,1.0
2011-04-05,51.66,51.94,51.38,51.92,781400,51.66,51.94,51.38,51.92,781400,0.0,1.0
2011-04-06,51.78,52.16,51.36,52.0,591800,51.78,52.16,51.36,52.0,591800,0.0,1.0
2011-04-07,51.62,52.44,51.28,51.66,894700,51.62,52.44,51.28,51.66,894700,0.0,1.0
2011-04-08,51.35,52.15,51.16,51.69,1022500,51.35,52.15,51.16,51.69,1022500,0.0,1.0
2011-04-11,51.62,52.36,51.02,51.58,1265600,51.62,52.36,51.02,51.58,1265600,0.0,1.0
2011-04-12,51.38,51.66,50.93,51.42,1200000,51.38,51.66,50.93,51.42,1200000,0.0,1.0
2011-04-13,51.98,53.89,51.41,51.55,3634200,51.98,53.89,51.41,51.55,3634200,0.0,1.0
2011-04-14,53.56,53.94,51.0,51.7,4269500,53.56,53.94,51.0,51.7,4269500,0.0,1.0
2011-04-15,54.11,54.23,52.55,53.5,3270800,54.11,54.23,52.55,53.5,3270800,0.0,1.0
2011-04-18,53.03,53.64,52.74,53.37,2265000,53.03,53.64,52.74,53.37,2265000,0.0,1.0
2011-04-19,52.54,53.38,52.405,53.13,1488200,52.54,53.38,52.405,53.13,1488200,0.0,1.0
2011-04-20,53.38,53.8,53.13,53.26,1285900,53.38,53.8,53.13,53.26,1285900,0.0,1.0
2011-04-21,53.33,53.64,53.17,53.51,998500,53.33,53.64,53.17,53.51,998500,0.0,1.0
2011-04-25,53.34,53.56,53.02,53.43,653400,53.34,53.56,53.02,53.43,653400,0.0,1.0
2011-04-26,53.6,53.98,53.17,53.59,1100000,53.6,53.98,53.17,53.59,1100000,0.0,1.0
2011-04-27,54.26,54.3,53.68,53.94,1269600,54.26,54.3,53.68,53.94,1269600,0.0,1.0
2011-04-28,54.96,55.23,54.05,54.25,2400000,54.96,55.23,54.05,54.25,2400000,0.0,1.0
2011-04-29,54.93,55.6471,54.89,55.15,2500000,54.93,55.6471,54.89,55.15,2500000,0.0,1.0
2011-05-02,54.75,55.55,54.67,55.22,1441700,54.75,55.55,54.67,55.22,1441700,0.0,1.0
2011-05-03,55.08,55.16,54.24,54.82,1400000,55.08,55.16,54.24,54.82,1400000,0.0,1.0
2011-05-04,54.07,55.23,53.736,54.92,1225600,54.07,55.23,53.736,54.92,1225600,0.0,1.0
2011-05-05,53.7,54.4795,53.48,53.82,1900000,53.7,54.4795,53.48,53.82,1900000,0.0,1.0
2011-05-06,54.89,55.59,54.19,54.21,2130300,54.89,55.59,54.19,54.21,2130300,0.0,1.0
2011-05-09,54.97,55.31,54.59,54.89,993200,54.97,55.31,54.59,54.89,993200,0.0,1.0
2011-05-10,55.52,55.755,55.17,55.3,947900,55.52,55.755,55.17,55.3,947900,0.0,1.0
2011-05-11,55.28,55.64,54.51,55.37,993000,55.28,55.64,54.51,55.37,993000,0.0,1.0
2011-05-12,55.78,55.91,54.91,55.15,1000000,55.78,55.91,54.91,55.15,1000000,0.0,1.0
2011-05-13,55.17,55.8,55.07,55.8,1010400,55.17,55.8,55.07,55.8,1010400,0.0,1.0
2011-05-16,54.34,55.0,54.29,54.91,1214700,54.34,55.0,54.29,54.91,1214700,0.0,1.0
2011-05-17,53.93,54.47,53.74,54.3,1887800,53.93,54.47,53.74,54.3,1887800,0.0,1.0
2011-05-18,54.51,54.68,53.8,53.99,1867700,54.51,54.68,53.8,53.99,1867700,0.0,1.0
2011-05-19,54.83,55.0,54.46,54.6,1450100,54.83,55.0,54.46,54.6,1450100,0.0,1.0
2011-05-20,55.35,55.77,54.77,54.86,1396600,55.35,55.77,54.77,54.86,1396600,0.0,1.0
2011-05-23,54.57,54.91,54.25,54.84,1100000,54.57,54.91,54.25,54.84,1100000,0.0,1.0
2011-05-24,53.05,54.97,52.95,54.57,1982900,53.05,54.97,52.95,54.57,1982900,0.0,1.0
2011-05-25,53.3,53.5162,52.32,52.71,1399400,53.3,53.5162,52.32,52.71,1399400,0.0,1.0
2011-05-26,54.18,54.41,52.95,53.11,1815300,54.18,54.41,52.95,53.11,1815300,0.0,1.0
2011-05-27,54.32,54.52,54.07,54.1,724200,54.32,54.52,54.07,54.1,724200,0.0,1.0
2011-05-31,54.92,54.93,54.23,54.64,787400,54.92,54.93,54.23,54.64,787400,0.0,1.0
2011-06-01,55.68,56.34,54.89,54.93,2308500,55.68,56.34,54.89,54.93,2308500,0.0,1.0
2011-06-02,55.85,56.0,54.94,55.39,1618200,55.85,56.0,54.94,55.39,1618200,0.0,1.0
2011-06-03,55.32,55.98,54.99,55.41,2012200,55.32,55.98,54.99,55.41,2012200,0.0,1.0
2011-06-06,54.44,55.35,54.34,54.7403,1456300,54.44,55.35,54.34,54.7403,1456300,0.0,1.0
2011-06-07,54.5,55.13,54.19,54.66,1454400,54.5,55.13,54.19,54.66,1454400,0.0,1.0
2011-06-08,54.42,54.74,54.01,54.37,1000600,54.42,54.74,54.01,54.37,1000600,0.0,1.0
2011-06-09,54.18,54.49,53.91,54.11,1114200,54.18,54.49,53.91,54.11,1114200,0.0,1.0
2011-06-10,53.61,54.56,53.53,54.2,1354000,53.61,54.56,53.53,54.2,1354000,0.0,1.0
2011-06-13,53.26,53.88,52.79,53.6,1119800,53.26,53.88,52.79,53.6,1119800,0.0,1.0
2011-06-14,53.76,54.0,53.12,53.35,1332000,53.76,54.0,53.12,53.35,1332000,0.0,1.0
2011-06-15,52.34,53.66,52.22,53.57,1521200,52.34,53.66,52.22,53.57,1521200,0.0,1.0
2011-06-16,52.4,52.6273,51.68,52.19,2335900,52.4,52.6273,51.68,52.19,2335900,0.0,1.0
2011-06-17,52.03,52.95,52.03,52.95,1378200,52.03,52.95,52.03,52.95,1378200,0.0,1.0
2011-06-20,52.8,53.03,51.77,51.79,1217100,52.8,53.03,51.77,51.79,1217100,0.0,1.0
2011-06-21,53.67,54.8,52.87,53.12,2504200,53.67,54.8,52.87,53.12,2504200,0.0,1.0
2011-06-22,53.55,54.165,53.11,53.74,2323600,53.55,54.165,53.11,53.74,2323600,0.0,1.0
2011-06-23,54.52,54.57,52.85,52.93,1496600,54.52,54.57,52.85,52.93,1496600,0.0,1.0
2011-06-24,54.45,55.1,53.85,54.67,1817700,54.45,55.1,53.85,54.67,1817700,0.0,1.0
2011-06-27,54.98,55.16,54.18,54.24,1551000,54.98,55.16,54.18,54.24,1551000,0.0,1.0
2011-06-28,55.62,55.99,54.98,55.28,971500,55.62,55.99,54.98,55.28,971500,0.0,1.0
2011-06-29,56.09,56.26,55.03,55.51,1338100,56.09,56.26,55.03,55.51,1338100,0.0,1.0
2011-06-30,56.85,56.923,56.21,56.31,1612600,56.85,56.923,56.21,56.31,1612600,0.0,1.0
2011-07-01,56.75,56.89,56.25,56.64,1535800,56.75,56.89,56.25,56.64,1535800,0.0,1.0
2011-07-05,57.65,57.91,56.67,56.98,2317300,57.65,57.91,56.67,56.98,2317300,0.0,1.0
2011-07-06,57.86,58.06,57.51,57.51,1543600,57.86,58.06,57.51,57.51,1543600,0.0,1.0
2011-07-07,58.08,58.4,57.86,58.22,1636200,58.08,58.4,57.86,58.22,1636200,0.0,1.0
2011-07-08,58.44,58.57,57.69,57.82,1533400,58.44,58.57,57.69,57.82,1533400,0.0,1.0
2011-07-11,57.33,58.4,57.06,58.4,2359100,57.33,58.4,57.06,58.4,2359100,0.0,1.0
2011-07-12,57.35,57.94,57.26,57.38,1374800,57.35,57.94,57.26,57.38,1374800,0.0,1.0
2011-07-13,57.46,58.03,57.28,57.8,1677900,57.46,58.03,57.28,57.8,1677900,0.0,1.0
2011-07-14,56.59,57.8,56.1,57.8,3453700,56.59,57.8,56.1,57.8,3453700,0.0,1.0
2011-07-15,56.58,56.98,55.27,56.71,2844600,56.58,56.98,55.27,56.71,2844600,0.0,1.0
2011-07-18,61.17,61.32,57.5,57.85,6751400,61.17,61.32,57.5,57.85,6751400,0.0,1.0
2011-07-19,60.13,61.46,60.0,61.03,4049200,60.13,61.46,60.0,61.03,4049200,0.0,1.0
2011-07-20,59.57,60.4,59.08,60.28,2829300,59.57,60.4,59.08,60.28,2829300,0.0,1.0
2011-07-21,59.18,60.05,59.03,59.78,1800200,59.18,60.05,59.03,59.78,1800200,0.0,1.0
2011-07-22,59.82,60.05,59.14,59.28,1334000,59.82,60.05,59.14,59.28,1334000,0.0,1.0
2011-07-25,59.66,60.49,59.25,59.44,1917800,59.66,60.49,59.25,59.44,1917800,0.0,1.0
2011-07-26,58.71,59.9,58.64,59.5,1966700,58.71,59.9,58.64,59.5,1966700,0.0,1.0
2011-07-27,57.86,58.525,57.68,57.96,4748300,57.86,58.525,57.68,57.96,4748300,0.0,1.0
2011-07-28,57.96,58.4,57.61,57.9,1787100,57.96,58.4,57.61,57.9,1787100,0.0,1.0
2011-07-29,57.65,57.91,57.04,57.61,1749000,57.65,57.91,57.04,57.61,1749000,0.0,1.0
2011-08-01,57.63,58.86,56.96,58.12,1910400,57.63,58.86,56.96,58.12,1910400,0.0,1.0
2011-08-02,56.93,57.85,56.9,57.18,1633200,56.93,57.85,56.9,57.18,1633200,0.0,1.0
2011-08-03,56.78,57.31,56.14,56.83,3344000,56.78,57.31,56.14,56.83,3344000,0.0,1.0
2011-08-04,53.99,56.38,53.74,56.22,3608000,53.99,56.38,53.74,56.22,3608000,0.0,1.0
2011-08-05,52.45,54.33,51.06,54.04,3300300,52.45,54.33,51.06,54.04,3300300,0.0,1.0
2011-08-08,48.78,50.35,48.7,50.25,4776300,48.78,50.35,48.7,50.25,4776300,0.0,1.0
2011-08-09,50.76,50.82,47.79,49.19,4634800,50.76,50.82,47.79,49.19,4634800,0.0,1.0
2011-08-10,49.56,50.84,48.58,49.61,3276200,49.56,50.84,48.58,49.61,3276200,0.0,1.0
2011-08-11,53.29,53.81,49.61,50.08,3987000,53.29,53.81,49.61,50.08,3987000,0.0,1.0
2011-08-12,55.07,55.3,53.33,53.87,4798000,55.07,55.3,53.33,53.87,4798000,0.0,1.0
2011-08-15,56.73,56.89,55.26,55.26,3933800,56.73,56.89,55.26,55.26,3933800,0.0,1.0
2011-08-16,56.87,57.0591,55.89,55.97,3316800,56.87,57.0591,55.89,55.97,3316800,0.0,1.0
2011-08-17,56.67,57.99,56.02,56.93,2918600,56.67,57.99,56.02,56.93,2918600,0.0,1.0
2011-08-18,52.22,55.3,51.39,55.25,4006600,52.22,55.3,51.39,55.25,4006600,0.0,1.0
2011-08-19,51.05,53.07,50.96,51.63,2307400,51.05,53.07,50.96,51.63,2307400,0.0,1.0
2011-08-22,50.82,53.062,50.66,52.44,2614100,50.82,53.062,50.66,52.44,2614100,0.0,1.0
2011-08-23,53.05,53.15,50.4,51.05,2215400,53.05,53.15,50.4,51.05,2215400,0.0,1.0
2011-08-24,52.79,53.47,51.9401,52.9,1863500,52.79,53.47,51.9401,52.9,1863500,0.0,1.0
2011-08-25,51.58,53.11,51.4,52.91,1249600,51.58,53.11,51.4,52.91,1249600,0.0,1.0
2011-08-26,52.9,52.95,50.85,51.35,1280500,52.9,52.95,50.85,51.35,1280500,0.0,1.0
2011-08-29,53.9,54.15,53.27,53.29,1300200,53.9,54.15,53.27,53.29,1300200,0.0,1.0
2011-08-30,54.07,54.39,53.44,53.67,995300,54.07,54.39,53.44,53.67,995300,0.0,1.0
2011-08-31,54.44,55.45,54.03,54.55,1303200,54.44,55.45,54.03,54.55,1303200,0.0,1.0
2011-09-01,53.77,54.58,53.55,54.44,1298700,53.77,54.58,53.55,54.44,1298700,0.0,1.0
2011-09-02,53.06,53.49,52.5,53.03,1587200,53.06,53.49,52.5,53.03,1587200,0.0,1.0
2011-09-06,52.68,52.74,51.15,51.54,1219100,52.68,52.74,51.15,51.54,1219100,0.0,1.0
2011-09-07,52.96,53.8,52.5,53.08,2017700,52.96,53.8,52.5,53.08,2017700,0.0,1.0
2011-09-08,53.11,54.08,52.8,52.92,1458600,53.11,54.08,52.8,52.92,1458600,0.0,1.0
2011-09-09,51.83,53.24,51.43,52.6,1415400,51.83,53.24,51.43,52.6,1415400,0.0,1.0
2011-09-12,52.0,52.46,51.0,51.376,1351600,52.0,52.46,51.0,51.376,1351600,0.0,1.0
2011-09-13,52.76,53.02,51.81,52.26,1076300,52.76,53.02,51.81,52.26,1076300,0.0,1.0
2011-09-14,55.45,56.2,52.86,53.03,3282600,55.45,56.2,52.86,53.03,3282600,0.0,1.0
2011-09-15,56.73,58.04,55.67,55.81,3860800,56.73,58.04,55.67,55.81,3860800,0.0,1.0
2011-09-16,57.66,57.98,56.83,56.83,1668700,57.66,57.98,56.83,56.83,1668700,0.0,1.0
2011-09-19,57.59,57.87,55.74,56.99,1259300,57.59,57.87,55.74,56.99,1259300,0.0,1.0
2011-09-20,56.71,57.96,56.56,57.74,1376400,56.71,57.96,56.56,57.74,1376400,0.0,1.0
2011-09-21,56.36,57.53,56.31,56.85,2190400,56.36,57.53,56.31,56.85,2190400,0.0,1.0
2011-09-22,52.19,55.12,51.14,55.05,4408900,52.19,55.12,51.14,55.05,4408900,0.0,1.0
2011-09-23,52.87,53.205,51.15,51.77,2206600,52.87,53.205,51.15,51.77,2206600,0.0,1.0
2011-09-26,53.41,53.49,51.29,53.0,1729100,53.41,53.49,51.29,53.0,1729100,0.0,1.0
2011-09-27,54.56,55.3374,53.46,54.35,3564800,54.56,55.3374,53.46,54.35,3564800,0.0,1.0
2011-09-28,53.59,55.28,53.33,54.83,839400,53.59,55.28,53.33,54.83,839400,0.0,1.0
2011-09-29,53.41,55.25,51.83,54.59,1631300,53.41,55.25,51.83,54.59,1631300,0.0,1.0
2011-09-30,52.76,54.37,52.62,52.66,1925500,52.76,54.37,52.62,52.66,1925500,0.0,1.0
2011-10-03,51.7,53.11,51.14,52.35,2227600,51.7,53.11,51.14,52.35,2227600,0.0,1.0
2011-10-04,53.07,53.12,50.85,51.0,1948500,53.07,53.12,50.85,51.0,1948500,0.0,1.0
2011-10-05,54.06,55.04,52.39,53.85,1894200,54.06,55.04,52.39,53.85,1894200,0.0,1.0
2011-10-06,56.45,56.61,53.74,54.24,1986200,56.45,56.61,53.74,54.24,1986200,0.0,1.0
2011-10-07,56.01,56.79,55.27,56.46,1593700,56.01,56.79,55.27,56.46,1593700,0.0,1.0
2011-10-10,57.81,58.31,56.58,56.88,1292000,57.81,58.31,56.58,56.88,1292000,0.0,1.0
2011-10-11,57.0,57.65,56.53,57.65,1919500,57.0,57.65,56.53,57.65,1919500,0.0,1.0
2011-10-12,56.15,57.21,56.14,57.18,2713400,56.15,57.21,56.14,57.18,2713400,0.0,1.0
2011-10-13,57.59,57.95,56.12,56.12,1313900,57.59,57.95,56.12,56.12,1313900,0.0,1.0
2011-10-14,58.89,58.97,57.65,57.93,1148500,58.89,58.97,57.65,57.93,1148500,0.0,1.0
2011-10-17,58.03,59.17,57.58,58.82,2005700,58.03,59.17,57.58,58.82,2005700,0.0,1.0
2011-10-18,59.66,59.95,56.22,59.41,3550600,59.66,59.95,56.22,59.41,3550600,0.0,1.0
2011-10-19,58.86,60.0,58.68,59.15,1838300,58.86,60.0,58.68,59.15,1838300,0.0,1.0
2011-10-20,59.43,59.62,58.5008,58.76,1463200,59.43,59.62,58.5008,58.76,1463200,0.0,1.0
2011-10-21,59.08,59.88,58.0702,59.88,1455600,59.08,59.88,58.0702,59.88,1455600,0.0,1.0
2011-10-24,59.59,60.27,59.18,59.18,1491400,59.59,60.27,59.18,59.18,1491400,0.0,1.0
2011-10-25,57.95,60.0,57.8,59.53,2214900,57.95,60.0,57.8,59.53,2214900,0.0,1.0
2011-10-26,59.09,59.44,57.69,58.45,3334700,59.09,59.44,57.69,58.45,3334700,0.0,1.0
2011-10-27,60.17,61.6,59.845,60.26,2682000,60.17,61.6,59.845,60.26,2682000,0.0,1.0
2011-10-28,59.11,60.13,58.88,60.01,1462700,59.11,60.13,58.88,60.01,1462700,0.0,1.0
2011-10-31,57.63,59.0,57.63,58.04,1497100,57.63,59.0,57.63,58.04,1497100,0.0,1.0
2011-11-01,56.56,57.15,55.35,56.4,1769100,56.56,57.15,55.35,56.4,1769100,0.0,1.0
2011-11-02,58.65,58.9,56.42,56.78,2568700,58.65,58.9,56.42,56.78,2568700,0.0,1.0
2011-11-03,58.65,58.81,57.1,57.34,2373500,58.65,58.81,57.1,57.34,2373500,0.0,1.0
2011-11-04,59.08,59.2091,57.67,58.64,1460700,59.08,59.2091,57.67,58.64,1460700,0.0,1.0
2011-11-07,58.49,58.93,57.71,58.91,877600,58.49,58.93,57.71,58.91,877600,0.0,1.0
2011-11-08,58.83,59.5,58.46,58.81,791500,58.83,59.5,58.46,58.81,791500,0.0,1.0
2011-11-09,57.48,58.8,56.91,57.92,1740600,57.48,58.8,56.91,57.92,1740600,0.0,1.0
2011-11-10,57.82,58.2,57.11,57.87,1404900,57.82,58.2,57.11,57.87,1404900,0.0,1.0
2011-11-11,58.33,58.45,57.4,58.2,1495100,58.33,58.45,57.4,58.2,1495100,0.0,1.0
2011-11-14,57.63,58.74,57.35,58.46,1301800,57.63,58.74,57.35,58.46,1301800,0.0,1.0
2011-11-15,58.89,59.08,56.91,56.91,1337700,58.89,59.08,56.91,56.91,1337700,0.0,1.0
2011-11-16,56.65,58.49,56.51,58.41,1462100,56.65,58.49,56.51,58.41,1462100,0.0,1.0
2011-11-17,54.07,56.37,53.5,56.37,4311400,54.07,56.37,53.5,56.37,4311400,0.0,1.0
2011-11-18,53.92,54.32,52.94,53.99,2646000,53.92,54.32,52.94,53.99,2646000,0.0,1.0
2011-11-21,52.97,53.79,52.24,53.5,1739500,52.97,53.79,52.24,53.5,1739500,0.0,1.0
2011-11-22,53.62,54.19,52.46,52.92,2273600,53.62,54.19,52.46,52.92,2273600,0.0,1.0
2011-11-23,53.68,53.91,52.51,53.13,2314800,53.68,53.91,52.51,53.13,2314800,0.0,1.0
2011-11-25,53.4,54.51,53.165,53.25,1251700,53.4,54.51,53.165,53.25,1251700,0.0,1.0
2011-11-28,54.91,55.24,54.04,54.49,1572200,54.91,55.24,54.04,54.49,1572200,0.0,1.0
2011-11-29,53.58,54.95,53.38,54.73,1904300,53.58,54.95,53.38,54.73,1904300,0.0,1.0
2011-11-30,55.34,55.77,54.49,54.62,1797100,55.34,55.77,54.49,54.62,1797100,0.0,1.0
2011-12-01,54.98,55.3,54.8,55.2,1487300,54.98,55.3,54.8,55.2,1487300,0.0,1.0
2011-12-02,54.64,55.61,54.56,55.43,1259800,54.64,55.61,54.56,55.43,1259800,0.0,1.0
2011-12-05,55.13,56.09,54.9699,55.33,1023800,55.13,56.09,54.9699,55.33,1023800,0.0,1.0
2011-12-06,54.25,55.429,54.08,55.13,1418600,54.25,55.429,54.08,55.13,1418600,0.0,1.0
2011-12-07,53.66,54.2399,52.85,54.03,1812400,53.66,54.2399,52.85,54.03,1812400,0.0,1.0
2011-12-08,52.93,54.12,52.81,53.48,1640700,52.93,54.12,52.81,53.48,1640700,0.0,1.0
2011-12-09,54.68,54.92,53.26,53.29,1519300,54.68,54.92,53.26,53.29,1519300,0.0,1.0
2011-12-12,53.56,54.0,52.8282,54.0,1569200,53.56,54.0,52.8282,54.0,1569200,0.0,1.0
2011-12-13,52.92,54.13,52.73,53.71,1892200,52.92,54.13,52.73,53.71,1892200,0.0,1.0
2011-12-14,51.97,53.17,50.74,52.45,2242700,51.97,53.17,50.74,52.45,2242700,0.0,1.0
2011-12-15,52.72,53.01,52.2,52.29,2372800,52.72,53.01,52.2,52.29,2372800,0.0,1.0
2011-12-16,54.18,54.47,52.77,53.0,3125400,54.18,54.47,52.77,53.0,3125400,0.0,1.0
2011-12-19,53.05,54.83,52.925,54.19,1500300,53.05,54.83,52.925,54.19,1500300,0.0,1.0
2011-12-20,54.61,54.73,53.75,53.75,1316800,54.61,54.73,53.75,53.75,1316800,0.0,1.0
2011-12-21,52.14,54.68,51.15,54.31,4180600,52.14,54.68,51.15,54.31,4180600,0.0,1.0
2011-12-22,53.65,56.7,52.27,52.41,2402800,53.65,56.7,52.27,52.41,2402800,0.0,1.0
2011-12-23,53.32,53.96,52.95,53.96,734700,53.32,53.96,52.95,53.96,734700,0.0,1.0
2011-12-27,53.25,53.514,53.0,53.32,1071800,53.25,53.514,53.0,53.32,1071800,0.0,1.0
2011-12-28,52.69,53.5,52.47,53.3,1302800,52.69,53.5,52.47,53.3,1302800,0.0,1.0
2011-12-29,52.94,53.05,52.2,53.04,884900,52.94,53.05,52.2,53.04,884900,0.0,1.0
2011-12-30,52.54,53.0,52.49,52.83,771900,52.54,53.0,52.49,52.83,771900,0.0,1.0
2012-01-03,52.97,54.13,52.87,53.49,1557400,52.97,54.13,52.87,53.49,1557400,0.0,1.0
2012-01-04,51.73,52.9,51.72,52.58,1892800,51.73,52.9,51.72,52.58,1892800,0.0,1.0
2012-01-05,52.27,52.37,51.08,51.76,1522200,52.27,52.37,51.08,51.76,1522200,0.0,1.0
2012-01-06,51.36,52.1,51.06,52.06,1667000,51.36,52.1,51.06,52.06,1667000,0.0,1.0
2012-01-09,51.33,51.89,50.64,51.55,2403900,51.33,51.89,50.64,51.55,2403900,0.0,1.0
2012-01-10,52.59,52.7,51.245,51.61,2203200,52.59,52.7,51.245,51.61,2203200,0.0,1.0
2012-01-11,52.28,53.09,52.19,52.6,1473000,52.28,53.09,52.19,52.6,1473000,0.0,1.0
2012-01-12,52.33,52.89,52.13,52.57,1691300,52.33,52.89,52.13,52.57,1691300,0.0,1.0
2012-01-13,50.9,52.37,50.82,52.37,4326700,50.9,52.37,50.82,52.37,4326700,0.0,1.0
2012-01-17,54.88,55.18,51.7,52.0,6797900,54.88,55.18,51.7,52.0,6797900,0.0,1.0
2012-01-18,54.69,55.49,54.29,55.16,1725600,54.69,55.49,54.29,55.16,1725600,0.0,1.0
2012-01-19,54.41,55.21,54.35,54.97,1570400,54.41,55.21,54.35,54.97,1570400,0.0,1.0
2012-01-20,54.75,55.32,54.16,54.39,1911700,54.75,55.32,54.16,54.39,1911700,0.0,1.0
2012-01-23,55.83,55.97,54.59,54.88,1773000,55.83,55.97,54.59,54.88,1773000,0.0,1.0
2012-01-24,56.52,56.92,55.3,55.51,2133800,56.52,56.92,55.3,55.51,2133800,0.0,1.0
2012-01-25,56.56,57.16,56.285,56.5,1773000,56.56,57.16,56.285,56.5,1773000,0.0,1.0
2012-01-26,55.63,57.07,55.16,56.95,1604200,55.63,57.07,55.16,56.95,1604200,0.0,1.0
2012-01-27,56.28,56.62,55.22,55.48,1163900,56.28,56.62,55.22,55.48,1163900,0.0,1.0
2012-01-30,56.47,56.72,54.91,55.64,1054400,56.47,56.72,54.91,55.64,1054400,0.0,1.0
2012-01-31,56.29,56.61,55.581,56.61,1283000,56.29,56.61,55.581,56.61,1283000,0.0,1.0
2012-02-01,57.81,58.03,56.46,57.0,2640400,57.81,58.03,56.46,57.0,2640400,0.0,1.0
2012-02-02,58.11,58.349,57.55,57.75,1350300,58.11,58.349,57.55,57.75,1350300,0.0,1.0
2012-02-03,59.11,59.22,58.42,58.5,1805300,59.11,59.22,58.42,58.5,1805300,0.0,1.0
2012-02-06,58.05,58.87,57.95,58.74,1600400,58.05,58.87,57.95,58.74,1600400,0.0,1.0
2012-02-07,58.39,58.72,57.71,58.11,1075200,58.39,58.72,57.71,58.11,1075200,0.0,1.0
2012-02-08,58.09,58.54,57.19,58.16,905500,58.09,58.54,57.19,58.16,905500,0.0,1.0
2012-02-09,58.6,58.6053,57.63,58.28,800600,58.6,58.6053,57.63,58.28,800600,0.0,1.0
2012-02-10,57.29,58.2499,56.66,58.2499,1136400,57.29,58.2499,56.66,58.2499,1136400,0.0,1.0
2012-02-13,57.57,58.13,57.46,57.75,1268000,57.57,58.13,57.46,57.75,1268000,0.0,1.0
2012-02-14,58.56,58.56,57.04,57.07,1161500,58.56,58.56,57.04,57.07,1161500,0.0,1.0
2012-02-15,58.22,58.88,57.92,58.88,1113000,58.22,58.88,57.92,58.88,1113000,0.0,1.0
2012-02-16,58.71,58.82,58.16,58.43,969600,58.71,58.82,58.16,58.43,969600,0.0,1.0
2012-02-17,58.02,58.82,57.92,58.61,1030300,58.02,58.82,57.92,58.61,1030300,0.0,1.0
2012-02-21,58.54,58.94,58.05,58.09,775300,58.54,58.94,58.05,58.09,775300,0.0,1.0
2012-02-22,58.57,59.5,57.99,58.1,2132700,58.57,59.5,57.99,58.1,2132700,0.0,1.0
2012-02-23,58.51,58.91,57.86,58.6,747200,58.51,58.91,57.86,58.6,747200,0.0,1.0
2012-02-24,58.87,58.87,58.18,58.18,828100,58.87,58.87,58.18,58.18,828100,0.0,1.0
2012-02-27,58.94,59.0,58.0,58.07,1177000,58.94,59.0,58.0,58.07,1177000,0.0,1.0
2012-02-28,58.26,58.93,58.04,58.83,1103200,58.26,58.93,58.04,58.83,1103200,0.0,1.0
2012-02-29,58.16,58.57,57.84,58.16,1973500,58.16,58.57,57.84,58.16,1973500,0.0,1.0
2012-03-01,58.96,59.22,58.3,58.31,1315700,58.96,59.22,58.3,58.31,1315700,0.0,1.0
2012-03-02,58.72,59.18,58.38,59.06,1510100,58.72,59.18,58.38,59.06,1510100,0.0,1.0
2012-03-05,58.07,58.72,58.03,58.61,1363700,58.07,58.72,58.03,58.61,1363700,0.0,1.0
2012-03-06,57.77,57.89,57.4,57.52,1050400,57.77,57.89,57.4,57.52,1050400,0.0,1.0
2012-03-07,58.89,59.04,57.72,57.98,1322900,58.89,59.04,57.72,57.98,1322900,0.0,1.0
2012-03-08,59.63,59.99,58.85,59.04,1309400,59.63,59.99,58.85,59.04,1309400,0.0,1.0
2012-03-09,59.78,60.19,59.38,59.7,1206700,59.78,60.19,59.38,59.7,1206700,0.0,1.0
2012-03-12,60.3,60.47,59.72,59.9,948400,60.3,60.47,59.72,59.9,948400,0.0,1.0
2012-03-13,61.55,61.55,60.57,60.72,1822400,61.55,61.55,60.57,60.72,1822400,0.0,1.0
2012-03-14,61.26,61.49,60.74,61.3,971600,61.26,61.49,60.74,61.3,971600,0.0,1.0
2012-03-15,62.9,63.26,61.07,61.2,2188100,62.9,63.26,61.07,61.2,2188100,0.0,1.0
2012-03-16,61.74,62.89,61.68,62.29,2031200,61.74,62.89,61.68,62.29,2031200,0.0,1.0
2012-03-19,62.0,62.31,61.59,61.77,1419600,62.0,62.31,61.59,61.77,1419600,0.0,1.0
2012-03-20,61.93,62.07,61.38,61.85,1336800,61.93,62.07,61.38,61.85,1336800,0.0,1.0
2012-03-21,61.28,62.05,61.28,61.99,1089000,61.28,62.05,61.28,61.99,1089000,0.0,1.0
2012-03-22,62.0,62.06,60.77,61.21,911500,62.0,62.06,60.77,61.21,911500,0.0,1.0
2012-03-23,62.62,62.85,62.11,62.23,999500,62.62,62.85,62.11,62.23,999500,0.0,1.0
2012-03-26,63.95,64.07,62.8107,63.0,996600,63.95,64.07,62.8107,63.0,996600,0.0,1.0
2012-03-27,63.47,64.46,63.47,64.2,1354700,63.47,64.46,63.47,64.2,1354700,0.0,1.0
2012-03-28,63.26,64.684,62.78,63.99,1122700,63.26,64.684,62.78,63.99,1122700,0.0,1.0
2012-03-29,63.9,63.93,63.0,63.02,1011200,63.9,63.93,63.0,63.02,1011200,0.0,1.0
2012-03-30,63.84,64.24,63.1,64.0,1078900,63.84,64.24,63.1,64.0,1078900,0.0,1.0
2012-04-02,64.52,64.76,63.47,63.81,1281900,64.52,64.76,63.47,63.81,1281900,0.0,1.0
2012-04-03,64.49,64.77,64.05,64.46,1015500,64.49,64.77,64.05,64.46,1015500,0.0,1.0
2012-04-04,63.07,64.29,62.99,64.14,1276800,63.07,64.29,62.99,64.14,1276800,0.0,1.0
2012-04-05,63.08,63.51,62.56,62.69,1027100,63.08,63.51,62.56,62.69,1027100,0.0,1.0
2012-04-09,61.77,62.47,61.55,62.13,1754400,61.77,62.47,61.55,62.13,1754400,0.0,1.0
2012-04-10,61.66,62.4,61.24,61.99,1753600,61.66,62.4,61.24,61.99,1753600,0.0,1.0
2012-04-11,62.46,63.52,61.85,62.08,2013700,62.46,63.52,61.85,62.08,2013700,0.0,1.0
2012-04-12,62.51,62.89,62.24,62.57,1003400,62.51,62.89,62.24,62.57,1003400,0.0,1.0
2012-04-13,62.48,62.95,62.0375,62.21,1054900,62.48,62.95,62.0375,62.21,1054900,0.0,1.0
2012-04-16,62.93,63.08,62.06,62.57,1511200,62.93,63.08,62.06,62.57,1511200,0.0,1.0
2012-04-17,64.33,64.54,63.04,63.4,1330100,64.33,64.54,63.04,63.4,1330100,0.0,1.0
2012-04-18,64.0,64.36,63.66,63.91,1486200,64.0,64.36,63.66,63.91,1486200,0.0,1.0
2012-04-19,63.86,65.0,63.77,64.12,1559500,63.86,65.0,63.77,64.12,1559500,0.0,1.0
2012-04-20,64.05,64.96,63.84,64.54,1794100,64.05,64.96,63.84,64.54,1794100,0.0,1.0
2012-04-23,60.76,61.22,56.58,59.23,9369800,60.76,61.22,56.58,59.23,9369800,0.0,1.0
2012-04-24,59.8,60.91,57.9,60.77,4841000,59.8,60.91,57.9,60.77,4841000,0.0,1.0
2012-04-25,59.87,60.68,59.63,60.21,2459400,59.87,60.68,59.63,60.21,2459400,0.0,1.0
2012-04-26,58.71,60.14,58.59,59.71,2212700,58.71,60.14,58.59,59.71,2212700,0.0,1.0
2012-04-27,58.99,59.55,58.59,58.73,2538800,58.99,59.55,58.59,58.73,2538800,0.0,1.0
2012-04-30,58.125,59.19,57.64,59.05,2290800,58.125,59.19,57.64,59.05,2290800,0.0,1.0
2012-05-01,58.21,58.52,57.75,57.92,1565300,58.21,58.52,57.75,57.92,1565300,0.0,1.0
2012-05-02,58.53,58.9,57.72,57.72,1735200,58.53,58.9,57.72,57.72,1735200,0.0,1.0
2012-05-03,56.83,58.57,56.74,58.33,2484800,56.83,58.57,56.74,58.33,2484800,0.0,1.0
2012-05-04,55.17,56.54,55.15,56.45,2407100,55.17,56.54,55.15,56.45,2407100,0.0,1.0
2012-05-07,55.46,55.645,54.51,55.11,1932000,55.46,55.645,54.51,55.11,1932000,0.0,1.0
2012-05-08,55.4,55.52,54.16,55.2,2218400,55.4,55.52,54.16,55.2,2218400,0.0,1.0
2012-05-09,55.95,56.05,54.7472,54.77,2353300,55.95,56.05,54.7472,54.77,2353300,0.0,1.0
2012-05-10,53.61,56.31,53.48,56.03,2875500,53.61,56.31,53.48,56.03,2875500,0.0,1.0
2012-05-11,53.48,54.335,53.39,53.45,2014000,53.48,54.335,53.39,53.45,2014000,0.0,1.0
2012-05-14,52.74,53.42,52.55,52.9,2004700,52.74,53.42,52.55,52.9,2004700,0.0,1.0
2012-05-15,53.42,54.1,52.54,52.69,2749100,53.42,54.1,52.54,52.69,2749100,0.0,1.0
2012-05-16,53.79,54.41,53.31,53.88,2436200,53.79,54.41,53.31,53.88,2436200,0.0,1.0
2012-05-17,53.58,54.045,53.495,53.62,2493400,53.58,54.045,53.495,53.62,2493400,0.0,1.0
2012-05-18,53.09,53.89,52.52,53.86,2609800,53.09,53.89,52.52,53.86,2609800,0.0,1.0
2012-05-21,54.09,54.34,52.07,52.63,2255800,54.09,54.34,52.07,52.63,2255800,0.0,1.0
2012-05-22,54.41,55.1199,53.92,54.09,1739800,54.41,55.1199,53.92,54.09,1739800,0.0,1.0
2012-05-23,54.54,54.69,53.12,53.76,1186500,54.54,54.69,53.12,53.76,1186500,0.0,1.0
2012-05-24,52.3,54.6377,52.16,54.54,3089400,52.3,54.6377,52.16,54.54,3089400,0.0,1.0
2012-05-25,52.26,52.76,51.93,52.44,1769200,52.26,52.76,51.93,52.44,1769200,0.0,1.0
2012-05-29,52.59,52.96,52.19,52.88,2028000,52.59,52.96,52.19,52.88,2028000,0.0,1.0
2012-05-30,51.5,52.37,51.37,51.95,1817400,51.5,52.37,51.37,51.95,1817400,0.0,1.0
2012-05-31,51.24,51.7,50.55,51.33,2643700,51.24,51.7,50.55,51.33,2643700,0.0,1.0
2012-06-01,50.46,51.48,50.15,51.09,2392600,50.46,51.48,50.15,51.09,2392600,0.0,1.0
2012-06-04,51.17,51.22,50.42,50.53,2518600,51.17,51.22,50.42,50.53,2518600,0.0,1.0
2012-06-05,51.92,51.99,50.77,50.77,2090600,51.92,51.99,50.77,50.77,2090600,0.0,1.0
2012-06-06,53.23,53.3,51.74,52.11,2405700,53.23,53.3,51.74,52.11,2405700,0.0,1.0
2012-06-07,53.78,54.05,53.17,53.75,2457300,53.78,54.05,53.17,53.75,2457300,0.0,1.0
2012-06-08,53.67,53.8,53.33,53.41,1155100,53.67,53.8,53.33,53.41,1155100,0.0,1.0
2012-06-11,53.31,54.15,53.15,53.83,1394600,53.31,54.15,53.15,53.83,1394600,0.0,1.0
2012-06-12,53.64,54.03,53.18,53.6,1144400,53.64,54.03,53.18,53.6,1144400,0.0,1.0
2012-06-13,51.81,53.55,51.59,53.55,2253700,51.81,53.55,51.59,53.55,2253700,0.0,1.0
2012-06-14,51.22,51.61,50.7,51.54,2359000,51.22,51.61,50.7,51.54,2359000,0.0,1.0
2012-06-15,50.39,51.34,50.041,51.3,3741100,50.39,51.34,50.041,51.3,3741100,0.0,1.0
2012-06-18,49.16,50.5,48.99,50.49,4796300,49.16,50.5,48.99,50.49,4796300,0.0,1.0
2012-06-19,48.64,49.41,48.06,49.32,4495600,48.64,49.41,48.06,49.32,4495600,0.0,1.0
2012-06-20,50.55,51.06,48.36,48.83,4162500,50.55,51.06,48.36,48.83,4162500,0.0,1.0
2012-06-21,49.16,50.66,49.09,50.33,1837900,49.16,50.66,49.09,50.33,1837900,0.0,1.0
2012-06-22,49.47,49.89,49.0,49.28,1258300,49.47,49.89,49.0,49.28,1258300,0.0,1.0
2012-06-25,48.85,48.98,48.25,48.86,1706800,48.85,48.98,48.25,48.86,1706800,0.0,1.0
2012-06-26,49.07,49.49,48.57,48.97,1209300,49.07,49.49,48.57,48.97,1209300,0.0,1.0
2012-06-27,49.36,49.74,49.04,49.37,829500,49.36,49.74,49.04,49.37,829500,0.0,1.0
2012-06-28,47.48,49.3,46.94,49.18,2020200,47.48,49.3,46.94,49.18,2020200,0.0,1.0
2012-06-29,49.59,49.59,48.1701,48.32,2161600,49.59,49.59,48.1701,48.32,2161600,0.0,1.0
2012-07-02,48.46,49.58,48.0803,49.5,1595200,48.46,49.58,48.0803,49.5,1595200,0.0,1.0
2012-07-03,49.53,49.83,47.95,48.3,2340200,49.53,49.83,47.95,48.3,2340200,0.0,1.0
2012-07-05,50.25,50.47,49.37,49.61,1954200,50.25,50.47,49.37,49.61,1954200,0.0,1.0
2012-07-06,47.27,50.0,47.07,50.0,2346400,47.27,50.0,47.07,50.0,2346400,0.0,1.0
2012-07-09,44.96,47.44,44.56,47.29,4514900,44.96,47.44,44.56,47.29,4514900,0.0,1.0
2012-07-10,44.28,45.48,44.035,45.14,3455300,44.28,45.48,44.035,45.14,3455300,0.0,1.0
2012-07-11,44.68,45.45,44.16,44.48,2621100,44.68,45.45,44.16,44.48,2621100,0.0,1.0
2012-07-12,44.29,44.68,43.18,44.52,3311000,44.29,44.68,43.18,44.52,3311000,0.0,1.0
2012-07-13,46.04,46.095,44.33,44.76,3740200,46.04,46.095,44.33,44.76,3740200,0.0,1.0
2012-07-16,45.3,46.35,45.11,45.8,3669000,45.3,46.35,45.11,45.8,3669000,0.0,1.0
2012-07-17,45.62,46.22,45.32,45.9,3308300,45.62,46.22,45.32,45.9,3308300,0.0,1.0
2012-07-18,48.75,50.45,46.0,46.24,7644700,48.75,50.45,46.0,46.24,7644700,0.0,1.0
2012-07-19,49.93,50.235,49.12,49.3,3275200,49.93,50.235,49.12,49.3,3275200,0.0,1.0
2012-07-20,49.38,50.08,49.37,49.53,3035100,49.38,50.08,49.37,49.53,3035100,0.0,1.0
2012-07-23,47.87,48.81,47.13,48.45,2622800,47.87,48.81,47.13,48.45,2622800,0.0,1.0
2012-07-24,47.27,47.97,46.91,47.87,2207300,47.27,47.97,46.91,47.87,2207300,0.0,1.0
2012-07-25,47.57,48.28,47.08,47.17,2481100,47.57,48.28,47.08,47.17,2481100,0.0,1.0
2012-07-26,49.3,49.52,48.43,48.46,2278200,49.3,49.52,48.43,48.46,2278200,0.0,1.0
2012-07-27,50.32,50.46,48.99,49.43,1682800,50.32,50.46,48.99,49.43,1682800,0.0,1.0
2012-07-30,48.32,50.17,47.78,50.16,2858800,48.32,50.17,47.78,50.16,2858800,0.0,1.0
2012-07-31,48.57,49.16,48.2,48.33,1733800,48.57,49.16,48.2,48.33,1733800,0.0,1.0
2012-08-01,48.01,48.4,47.585,48.19,1584700,48.01,48.4,47.585,48.19,1584700,0.0,1.0
2012-08-02,48.21,48.77,47.5,47.5,1920100,48.21,48.77,47.5,47.5,1920100,0.0,1.0
2012-08-03,49.39,49.99,49.13,49.26,2306600,49.39,49.99,49.13,49.26,2306600,0.0,1.0
2012-08-06,49.58,50.2,49.18,49.18,1679200,49.58,50.2,49.18,49.18,1679200,0.0,1.0
2012-08-07,50.34,50.68,49.17,49.23,2518400,50.34,50.68,49.17,49.23,2518400,0.0,1.0
2012-08-08,50.91,51.88,50.2,50.33,2522700,50.91,51.88,50.2,50.33,2522700,0.0,1.0
2012-08-09,50.65,51.34,50.5,50.85,1378400,50.65,51.34,50.5,50.85,1378400,0.0,1.0
2012-08-10,51.79,51.8599,50.27,50.3,1454800,51.79,51.8599,50.27,50.3,1454800,0.0,1.0
2012-08-13,50.71,51.8,50.095,51.8,1682200,50.71,51.8,50.095,51.8,1682200,0.0,1.0
2012-08-14,47.94,50.94,47.86,50.94,3532700,47.94,50.94,47.86,50.94,3532700,0.0,1.0
2012-08-15,48.55,48.81,47.7,48.16,2591600,48.55,48.81,47.7,48.16,2591600,0.0,1.0
2012-08-16,50.5,51.06,48.85,48.92,2541500,50.5,51.06,48.85,48.92,2541500,0.0,1.0
2012-08-17,51.06,51.54,50.71,50.8,3168400,51.06,51.54,50.71,50.8,3168400,0.0,1.0
2012-08-20,50.62,51.37,50.12,51.0,1800200,50.62,51.37,50.12,51.0,1800200,0.0,1.0
2012-08-21,50.48,51.269,50.16,50.76,1775500,50.48,51.269,50.16,50.76,1775500,0.0,1.0
2012-08-22,50.25,50.9,50.04,50.57,1192600,50.25,50.9,50.04,50.57,1192600,0.0,1.0
2012-08-23,49.58,50.39,49.35,50.2,1611800,49.58,50.39,49.35,50.2,1611800,0.0,1.0
2012-08-24,49.32,49.98,48.99,49.64,1617000,49.32,49.98,48.99,49.64,1617000,0.0,1.0
2012-08-27,48.37,49.55,48.31,49.34,2177300,48.37,49.55,48.31,49.34,2177300,0.0,1.0
2012-08-28,47.99,48.7188,47.76,48.47,1747400,47.99,48.7188,47.76,48.47,1747400,0.0,1.0
2012-08-29,47.72,48.2,47.46,47.99,1703000,47.72,48.2,47.46,47.99,1703000,0.0,1.0
2012-08-30,45.93,47.52,45.85,47.33,4251500,45.93,47.52,45.85,47.33,4251500,0.0,1.0
2012-08-31,46.09,46.93,45.45,46.23,3101200,46.09,46.93,45.45,46.23,3101200,0.0,1.0
2012-09-04,45.9,46.56,44.77,45.86,3735700,45.9,46.56,44.77,45.86,3735700,0.0,1.0
2012-09-05,46.88,47.0,45.8,45.8,2358600,46.88,47.0,45.8,45.8,2358600,0.0,1.0
2012-09-06,48.51,48.89,47.08,47.14,3539500,48.51,48.89,47.08,47.14,3539500,0.0,1.0
2012-09-07,48.26,49.09,47.94,48.58,1457600,48.26,49.09,47.94,48.58,1457600,0.0,1.0
2012-09-10,47.455,48.25,47.36,48.03,1913600,47.455,48.25,47.36,48.03,1913600,0.0,1.0
2012-09-11,47.96,48.2,47.31,47.36,1609100,47.96,48.2,47.31,47.36,1609100,0.0,1.0
2012-09-12,48.01,48.61,47.92,48.24,1725500,48.01,48.61,47.92,48.24,1725500,0.0,1.0
2012-09-13,48.66,48.76,47.79,47.94,1922100,48.66,48.76,47.79,47.94,1922100,0.0,1.0
2012-09-14,47.51,49.32,47.32,48.67,5227700,47.51,49.32,47.32,48.67,5227700,0.0,1.0
2012-09-17,47.31,47.61,47.0,47.55,1684900,47.31,47.61,47.0,47.55,1684900,0.0,1.0
2012-09-18,46.89,47.42,46.73,47.4,1796700,46.89,47.42,46.73,47.4,1796700,0.0,1.0
2012-09-19,46.72,46.9999,46.2,46.76,1784700,46.72,46.9999,46.2,46.76,1784700,0.0,1.0
2012-09-20,46.96,47.155,46.38,46.68,1945100,46.96,47.155,46.38,46.68,1945100,0.0,1.0
2012-09-21,46.68,47.86,46.32,47.08,4089900,46.68,47.86,46.32,47.08,4089900,0.0,1.0
2012-09-24,47.32,47.63,46.15,46.48,1663100,47.32,47.63,46.15,46.48,1663100,0.0,1.0
2012-09-25,48.12,48.41,47.27,47.42,2712300,48.12,48.41,47.27,47.42,2712300,0.0,1.0
2012-09-26,47.51,48.17,47.12,47.84,2066800,47.51,48.17,47.12,47.84,2066800,0.0,1.0
2012-09-27,48.69,49.221,47.5,47.71,2679900,48.69,49.221,47.5,47.71,2679900,0.0,1.0
2012-09-28,48.16,48.75,48.04,48.35,1638700,48.16,48.75,48.04,48.35,1638700,0.0,1.0
2012-10-01,46.72,48.37,46.37,47.68,3589900,46.72,48.37,46.37,47.68,3589900,0.0,1.0
2012-10-02,46.92,47.62,46.24,47.02,1811400,46.92,47.62,46.24,47.02,1811400,0.0,1.0
2012-10-03,46.43,47.36,46.05,46.84,2385100,46.43,47.36,46.05,46.84,2385100,0.0,1.0
2012-10-04,46.63,46.76,45.04,46.43,3103400,46.63,46.76,45.04,46.43,3103400,0.0,1.0
2012-10-05,46.72,47.77,46.36,47.06,1372300,46.72,47.77,46.36,47.06,1372300,0.0,1.0
2012-10-08,46.66,47.3,46.045,46.4,1581900,46.66,47.3,46.045,46.4,1581900,0.0,1.0
2012-10-09,46.11,46.87,45.66,46.58,1958400,46.11,46.87,45.66,46.58,1958400,0.0,1.0
2012-10-10,45.61,46.42,45.49,46.12,1466800,45.61,46.42,45.49,46.12,1466800,0.0,1.0
2012-10-11,45.43,46.02,45.031,45.04,1440800,45.43,46.02,45.031,45.04,1440800,0.0,1.0
2012-10-12,46.05,46.06,45.285,45.39,1363700,46.05,46.06,45.285,45.39,1363700,0.0,1.0
2012-10-15,46.54,46.69,45.37,46.36,2097900,46.54,46.69,45.37,46.36,2097900,0.0,1.0
2012-10-16,47.42,47.77,46.18,46.58,2818500,47.42,47.77,46.18,46.58,2818500,0.0,1.0
2012-10-17,41.15,44.45,40.92,44.44,17505000,41.15,44.45,40.92,44.44,17505000,0.0,1.0
2012-10-18,41.42,41.68,40.6,40.61,6917600,41.42,41.68,40.6,40.61,6917600,0.0,1.0
2012-10-19,41.7224,41.9,40.8,41.45,5218100,41.7224,41.9,40.8,41.45,5218100,0.0,1.0
2012-10-22,42.22,42.56,41.7,41.79,5189800,42.22,42.56,41.7,41.79,5189800,0.0,1.0
2012-10-23,42.85,43.49,42.31,42.51,6498500,42.85,43.49,42.31,42.51,6498500,0.0,1.0
2012-10-24,44.0797,44.18,43.32,43.85,5752600,44.0797,44.18,43.32,43.85,5752600,0.0,1.0
2012-10-25,45.3,45.359,44.03,44.46,4400300,45.3,45.359,44.03,44.46,4400300,0.0,1.0
2012-10-26,44.27,45.09,43.91,44.77,3167600,44.27,45.09,43.91,44.77,3167600,0.0,1.0
2012-10-31,44.52,44.66,44.0,44.55,1901500,44.52,44.66,44.0,44.55,1901500,0.0,1.0
2012-11-01,45.46,45.6,44.6,44.65,1801500,45.46,45.6,44.6,44.65,1801500,0.0,1.0
2012-11-02,44.9,45.78,44.84,45.73,1495800,44.9,45.78,44.84,45.73,1495800,0.0,1.0
2012-11-05,44.6,44.99,44.3901,44.64,1419500,44.6,44.99,44.3901,44.64,1419500,0.0,1.0
2012-11-06,45.28,45.475,44.55,44.82,1955800,45.28,45.475,44.55,44.82,1955800,0.0,1.0
2012-11-07,44.32,45.48,44.3,44.93,2252000,44.32,45.48,44.3,44.93,2252000,0.0,1.0
2012-11-08,44.11,44.76,43.92,44.5,2858100,44.11,44.76,43.92,44.5,2858100,0.0,1.0
2012-11-09,44.34,44.6,43.52,43.72,3003600,44.34,44.6,43.52,43.72,3003600,0.0,1.0
2012-11-12,44.59,44.68,44.2,44.62,1760900,44.59,44.68,44.2,44.62,1760900,0.0,1.0
2012-11-13,44.27,44.83,43.98,44.41,1556000,44.27,44.83,43.98,44.41,1556000,0.0,1.0
2012-11-14,44.23,44.74,44.12,44.34,1804800,44.23,44.74,44.12,44.34,1804800,0.0,1.0
2012-11-15,44.04,44.32,43.73,44.11,1472600,44.04,44.32,43.73,44.11,1472600,0.0,1.0
2012-11-16,43.67,44.42,42.905,44.08,4239400,43.67,44.42,42.905,44.08,4239400,0.0,1.0
2012-11-19,44.86,44.94,44.07,44.26,1872300,44.86,44.94,44.07,44.26,1872300,0.0,1.0
2012-11-20,45.2204,45.49,44.52,44.59,1860500,45.2204,45.49,44.52,44.59,1860500,0.0,1.0
2012-11-21,45.5,45.6,45.08,45.08,1269600,45.5,45.6,45.08,45.08,1269600,0.0,1.0
2012-11-23,46.01,46.355,45.64,45.74,744000,46.01,46.355,45.64,45.74,744000,0.0,1.0
2012-11-26,46.13,46.3,45.7,45.79,1171800,46.13,46.3,45.7,45.79,1171800,0.0,1.0
2012-11-27,45.51,46.54,45.41,46.26,2383200,45.51,46.54,45.41,46.26,2383200,0.0,1.0
2012-11-28,45.82,45.82,45.08,45.44,970700,45.82,45.82,45.08,45.44,970700,0.0,1.0
2012-11-29,45.59,46.69,45.51,46.13,1301700,45.59,46.69,45.51,46.13,1301700,0.0,1.0
2012-11-30,46.17,46.23,45.4601,45.67,1238400,46.17,46.23,45.4601,45.67,1238400,0.0,1.0
2012-12-03,45.84,46.41,45.58,46.28,1834200,45.84,46.41,45.58,46.28,1834200,0.0,1.0
2012-12-04,45.1598,46.17,45.1,45.47,1864900,45.1598,46.17,45.1,45.47,1864900,0.0,1.0
2012-12-05,44.71,45.39,44.44,45.11,2134000,44.71,45.39,44.44,45.11,2134000,0.0,1.0
2012-12-06,45.04,45.08,44.6133,44.73,2248000,45.04,45.08,44.6133,44.73,2248000,0.0,1.0
2012-12-07,46.33,46.47,45.18,45.43,3264100,46.33,46.47,45.18,45.43,3264100,0.0,1.0
2012-12-10,46.37,46.91,46.114,46.2,1934500,46.37,46.91,46.114,46.2,1934500,0.0,1.0
2012-12-11,46.73,46.92,46.12,46.27,1459700,46.73,46.92,46.12,46.27,1459700,0.0,1.0
2012-12-12,46.41,47.29,46.28,46.86,1065700,46.41,47.29,46.28,46.86,1065700,0.0,1.0
2012-12-13,46.53,46.93,46.13,46.38,1331700,46.53,46.93,46.13,46.38,1331700,0.0,1.0
2012-12-14,46.74,47.175,46.28,46.37,1385900,46.74,47.175,46.28,46.37,1385900,0.0,1.0
2012-12-17,46.43,46.74,46.27,46.68,1097800,46.43,46.74,46.27,46.68,1097800,0.0,1.0
2012-12-18,47.13,47.37,46.48,46.65,1240400,47.13,47.37,46.48,46.65,1240400,0.0,1.0
2012-12-19,47.72,48.75,47.35,47.51,2249500,47.72,48.75,47.35,47.51,2249500,0.0,1.0
2012-12-20,48.03,48.62,47.31,47.88,1596100,48.03,48.62,47.31,47.88,1596100,0.0,1.0
2012-12-21,47.55,48.08,46.84,47.0,1457600,47.55,48.08,46.84,47.0,1457600,0.0,1.0
2012-12-24,47.52,47.76,47.09,47.19,377000,47.52,47.76,47.09,47.19,377000,0.0,1.0
2012-12-26,47.4275,47.77,47.15,47.47,654400,47.4275,47.77,47.15,47.47,654400,0.0,1.0
2012-12-27,47.26,47.64,47.12,47.42,1015900,47.26,47.64,47.12,47.42,1015900,0.0,1.0
2012-12-28,47.07,47.39,46.92,46.92,671600,47.07,47.39,46.92,46.92,671600,0.0,1.0
2012-12-31,47.64,47.92,46.59,46.89,1460600,47.64,47.92,46.59,46.89,1460600,0.0,1.0
2013-01-02,49.24,49.66,48.54,48.54,1528900,49.24,49.66,48.54,48.54,1528900,0.0,1.0
2013-01-03,47.18,49.38,45.75,49.08,5226700,47.18,49.38,45.75,49.08,5226700,0.0,1.0
2013-01-04,46.8378,47.39,46.5,47.34,2550300,46.8378,47.39,46.5,47.34,2550300,0.0,1.0
2013-01-07,47.2,47.4,46.71,46.75,2269400,47.2,47.4,46.71,46.75,2269400,0.0,1.0
2013-01-08,48.22,48.475,47.4,47.5,2129700,48.22,48.475,47.4,47.5,2129700,0.0,1.0
2013-01-09,48.89,49.2,48.2,48.33,1880000,48.89,49.2,48.2,48.33,1880000,0.0,1.0
2013-01-10,49.29,49.395,48.91,49.16,1731200,49.29,49.395,48.91,49.16,1731200,0.0,1.0
2013-01-11,48.46,49.4,48.4,49.25,2961600,48.46,49.4,48.4,49.25,2961600,0.0,1.0
2013-01-14,48.15,48.548,47.87,48.44,2050700,48.15,48.548,47.87,48.44,2050700,0.0,1.0
2013-01-15,48.29,48.52,47.96,48.03,2540000,48.29,48.52,47.96,48.03,2540000,0.0,1.0
2013-01-16,49.18,49.32,48.25,48.35,1708500,49.18,49.32,48.25,48.35,1708500,0.0,1.0
2013-01-17,49.17,49.57,48.82,49.35,2273700,49.17,49.57,48.82,49.35,2273700,0.0,1.0
2013-01-18,48.12,49.32,48.05,49.2,2603700,48.12,49.32,48.05,49.2,2603700,0.0,1.0
2013-01-22,47.97,48.46,47.6401,48.4,5009300,47.97,48.46,47.6401,48.4,5009300,0.0,1.0
2013-01-23,48.66,49.22,45.86,45.99,6329100,48.66,49.22,45.86,45.99,6329100,0.0,1.0
2013-01-24,49.01,49.63,48.2501,48.28,2719600,49.01,49.63,48.2501,48.28,2719600,0.0,1.0
2013-01-25,49.34,49.35,48.75,49.01,1950600,49.34,49.35,48.75,49.01,1950600,0.0,1.0
2013-01-28,49.34,50.02,49.34,49.42,1476700,49.34,50.02,49.34,49.42,1476700,0.0,1.0
2013-01-29,48.76,49.43,48.6,49.39,1899000,48.76,49.43,48.6,49.39,1899000,0.0,1.0
2013-01-30,48.54,49.16,48.3,48.94,1802500,48.54,49.16,48.3,48.94,1802500,0.0,1.0
2013-01-31,50.0,50.046,48.74,48.92,2815000,50.0,50.046,48.74,48.92,2815000,0.0,1.0
2013-02-01,50.98,51.91,49.93,50.0,3159300,50.98,51.91,49.93,50.0,3159300,0.0,1.0
2013-02-04,50.23,51.07,50.15,50.87,1390200,50.23,51.07,50.15,50.87,1390200,0.0,1.0
2013-02-05,50.81,50.98,50.13,50.3,1211100,50.81,50.98,50.13,50.3,1211100,0.0,1.0
2013-02-06,51.05,51.28,50.3,50.4,1452600,51.05,51.28,50.3,50.4,1452600,0.0,1.0
2013-02-07,50.79,51.51,50.21,51.27,1472600,50.79,51.51,50.21,51.27,1472600,0.0,1.0
2013-02-08,51.66,51.81,50.915,50.97,1104500,51.66,51.81,50.915,50.97,1104500,0.0,1.0
2013-02-11,51.07,51.79,51.01,51.47,971100,51.07,51.79,51.01,51.47,971100,0.0,1.0
2013-02-12,51.77,51.8,51.0,51.01,1502900,51.77,51.8,51.0,51.01,1502900,0.0,1.0
2013-02-13,51.43,52.12,51.11,51.8,1411900,51.43,52.12,51.11,51.8,1411900,0.0,1.0
2013-02-14,51.27,51.61,50.97,51.43,1471500,51.27,51.61,50.97,51.43,1471500,0.0,1.0
2013-02-15,51.361,51.78,51.11,51.21,2055000,51.361,51.78,51.11,51.21,2055000,0.0,1.0
2013-02-19,51.88,51.97,51.35,51.54,1116200,51.88,51.97,51.35,51.54,1116200,0.0,1.0
2013-02-20,51.65,52.5,51.44,51.48,1486100,51.65,52.5,51.44,51.48,1486100,0.0,1.0
2013-02-21,51.01,51.78,50.93,51.31,2071600,51.01,51.78,50.93,51.31,2071600,0.0,1.0
2013-02-22,52.23,52.29,51.2335,51.54,1525700,52.23,52.29,51.2335,51.54,1525700,0.0,1.0
2013-02-25,51.94,52.7637,51.84,52.26,1697300,51.94,52.7637,51.84,52.26,1697300,0.0,1.0
2013-02-26,52.04,52.64,51.62,52.04,1949600,52.04,52.64,51.62,52.04,1949600,0.0,1.0
2013-02-27,52.72,52.9,51.7,51.76,1333700,52.72,52.9,51.7,51.76,1333700,0.0,1.0
2013-02-28,52.51,53.0195,52.49,52.94,1563500,52.51,53.0195,52.49,52.94,1563500,0.0,1.0
2013-03-01,51.835,52.47,51.65,52.47,1794800,51.835,52.47,51.65,52.47,1794800,0.0,1.0
2013-03-04,51.6,51.94,51.49,51.75,1734500,51.6,51.94,51.49,51.75,1734500,0.0,1.0
2013-03-05,51.75,51.9331,51.4701,51.8,2505600,51.75,51.9331,51.4701,51.8,2505600,0.0,1.0
2013-03-06,51.74,52.25,51.675,52.18,1498900,51.74,52.25,51.675,52.18,1498900,0.0,1.0
2013-03-07,51.25,52.005,51.18,51.89,2281100,51.25,52.005,51.18,51.89,2281100,0.0,1.0
2013-03-08,51.23,52.38,51.0,52.22,1935500,51.23,52.38,51.0,52.22,1935500,0.0,1.0
2013-03-11,50.93,51.57,50.82,51.04,1697100,50.93,51.57,50.82,51.04,1697100,0.0,1.0
2013-03-12,50.91,51.2,50.41,50.85,1318100,50.91,51.2,50.41,50.85,1318100,0.0,1.0
2013-03-13,50.87,51.19,50.58,50.89,261515,50.87,51.19,50.58,50.89,261515,0.0,1.0
2013-03-14,50.43,51.64,50.38,51.08,397008,50.43,51.64,50.38,51.08,397008,0.0,1.0
2013-03-15,50.1,50.67,49.64,50.46,2415100,50.1,50.67,49.64,50.46,2415100,0.0,1.0
2013-03-18,49.57,49.97,49.23,49.85,1192600,49.57,49.97,49.23,49.85,1192600,0.0,1.0
2013-03-19,49.11,50.17,48.93,49.64,3179100,49.11,50.17,48.93,49.64,3179100,0.0,1.0
2013-03-20,49.66,49.905,49.32,49.38,1311500,49.66,49.905,49.32,49.38,1311500,0.0,1.0
2013-03-21,49.45,49.878,48.9201,49.08,1506000,49.45,49.878,48.9201,49.08,1506000,0.0,1.0
2013-03-22,48.89,49.85,48.64,49.77,2259300,48.89,49.85,48.64,49.77,2259300,0.0,1.0
2013-03-25,47.17,48.4,46.45,48.15,5811900,47.17,48.4,46.45,48.15,5811900,0.0,1.0
2013-03-26,46.5,47.66,46.405,47.34,3291200,46.5,47.66,46.405,47.34,3291200,0.0,1.0
2013-03-27,47.24,47.35,46.325,46.48,2961700,47.24,47.35,46.325,46.48,2961700,0.0,1.0
2013-03-28,46.99,47.2,46.77,46.98,2303100,46.99,47.2,46.77,46.98,2303100,0.0,1.0
2013-04-01,46.22,47.16,46.11,46.89,2066000,46.22,47.16,46.11,46.89,2066000,0.0,1.0
2013-04-02,45.7,46.59,45.5,46.52,2940100,45.7,46.59,45.5,46.52,2940100,0.0,1.0
2013-04-03,45.26,46.09,44.83,45.73,3479700,45.26,46.09,44.83,45.73,3479700,0.0,1.0
2013-04-04,45.63,45.97,45.155,45.22,2401000,45.63,45.97,45.155,45.22,2401000,0.0,1.0
2013-04-05,46.26,46.485,44.406,45.0,3297600,46.26,46.485,44.406,45.0,3297600,0.0,1.0
2013-04-08,46.22,46.39,45.48,46.1,2127300,46.22,46.39,45.48,46.1,2127300,0.0,1.0
2013-04-09,47.49,48.47,46.59,46.59,4220600,47.49,48.47,46.59,46.59,4220600,0.0,1.0
2013-04-10,47.555,48.08,47.54,47.69,1767500,47.555,48.08,47.54,47.69,1767500,0.0,1.0
2013-04-11,47.29,48.015,46.92,46.97,1971900,47.29,48.015,46.92,46.97,1971900,0.0,1.0
2013-04-12,46.55,47.38,46.38,47.38,2482000,46.55,47.38,46.38,47.38,2482000,0.0,1.0
2013-04-15,45.74,46.49,45.66,46.23,1719800,45.74,46.49,45.66,46.23,1719800,0.0,1.0
2013-04-16,45.95,46.06,45.63,46.04,1245800,45.95,46.06,45.63,46.04,1245800,0.0,1.0
2013-04-17,45.5,45.93,45.26,45.66,1121800,45.5,45.93,45.26,45.66,1121800,0.0,1.0
2013-04-18,45.41,45.96,44.96,45.58,1612200,45.41,45.96,44.96,45.58,1612200,0.0,1.0
2013-04-19,45.29,45.53,44.75,45.27,2019500,45.29,45.53,44.75,45.27,2019500,0.0,1.0
2013-04-22,45.59,46.67,44.85,46.49,5417700,45.59,46.67,44.85,46.49,5417700,0.0,1.0
2013-04-23,45.2,45.61,45.05,45.21,3225900,45.2,45.61,45.05,45.21,3225900,0.0,1.0
2013-04-24,44.82,45.4,44.69,45.35,2648800,44.82,45.4,44.69,45.35,2648800,0.0,1.0
2013-04-25,45.17,45.44,44.75,45.0,5202800,45.17,45.44,44.75,45.0,5202800,0.0,1.0
2013-04-26,45.1,45.34,44.98,45.34,2149500,45.1,45.34,44.98,45.34,2149500,0.0,1.0
2013-04-29,45.61,45.74,45.12,45.13,2296400,45.61,45.74,45.12,45.13,2296400,0.0,1.0
2013-04-30,46.62,46.67,45.47,45.47,2773500,46.62,46.67,45.47,45.47,2773500,0.0,1.0
2013-05-01,46.55,46.91,46.39,46.59,1675300,46.55,46.91,46.39,46.59,1675300,0.0,1.0
2013-05-02,46.88,46.97,46.39,46.52,1317900,46.88,46.97,46.39,46.52,1317900,0.0,1.0
2013-05-03,47.28,47.51,47.07,47.41,1229500,47.28,47.51,47.07,47.41,1229500,0.0,1.0
2013-05-06,47.5,47.6,47.1,47.47,1277000,47.5,47.6,47.1,47.47,1277000,0.0,1.0
2013-05-07,47.62,47.68,47.19,47.4,1626800,47.62,47.68,47.19,47.4,1626800,0.0,1.0
2013-05-08,47.88,48.08,47.18,47.35,1676200,47.88,48.08,47.18,47.35,1676200,0.0,1.0
2013-05-09,47.97,48.04,47.44,47.94,1182500,47.97,48.04,47.44,47.94,1182500,0.0,1.0
2013-05-10,48.4,48.46,47.8825,47.96,2018800,48.4,48.46,47.8825,47.96,2018800,0.0,1.0
2013-05-13,47.97,48.495,47.79,48.24,1662100,47.97,48.495,47.79,48.24,1662100,0.0,1.0
2013-05-14,49.24,49.33,47.77,47.88,3336000,49.24,49.33,47.77,47.88,3336000,0.0,1.0
2013-05-15,49.08,49.28,48.73,48.91,1705900,49.08,49.28,48.73,48.91,1705900,0.0,1.0
2013-05-16,49.39,49.86,49.13,49.13,1593000,49.39,49.86,49.13,49.13,1593000,0.0,1.0
2013-05-17,50.38,50.47,49.15,49.53,2927000,50.38,50.47,49.15,49.53,2927000,0.0,1.0
2013-05-20,50.79,50.87,50.01,50.26,2137600,50.79,50.87,50.01,50.26,2137600,0.0,1.0
2013-05-21,51.43,51.61,50.57,50.57,2362100,51.43,51.61,50.57,50.57,2362100,0.0,1.0
2013-05-22,50.67,51.55,50.365,51.48,1885400,50.67,51.55,50.365,51.48,1885400,0.0,1.0
2013-05-23,49.9,50.49,49.66,50.49,1697800,49.9,50.49,49.66,50.49,1697800,0.0,1.0
2013-05-24,49.26,49.8899,48.6,49.8899,1211000,49.26,49.8899,48.6,49.8899,1211000,0.0,1.0
2013-05-28,49.4,50.0,49.19,49.74,1272600,49.4,50.0,49.19,49.74,1272600,0.0,1.0
2013-05-29,49.92,50.06,48.92,49.38,1038600,49.92,50.06,48.92,49.38,1038600,0.0,1.0
2013-05-30,50.93,51.04,49.74,49.81,1219500,50.93,51.04,49.74,49.81,1219500,0.0,1.0
2013-05-31,50.08,50.54,49.79,50.0,1325400,50.08,50.54,49.79,50.0,1325400,0.0,1.0
2013-06-03,49.79,49.97,49.53,49.77,1130500,49.79,49.97,49.53,49.77,1130500,0.0,1.0
2013-06-04,48.99,49.77,48.96,49.7,1658100,48.99,49.77,48.96,49.7,1658100,0.0,1.0
2013-06-05,49.13,49.6,48.97,49.12,657200,49.13,49.6,48.97,49.12,657200,0.0,1.0
2013-06-06,49.12,49.39,48.73,49.27,1535700,49.12,49.39,48.73,49.27,1535700,0.0,1.0
2013-06-07,50.91,51.01,49.3,49.57,1939900,50.91,51.01,49.3,49.57,1939900,0.0,1.0
2013-06-10,50.505,50.97,50.19,50.77,1489100,50.505,50.97,50.19,50.77,1489100,0.0,1.0
2013-06-11,49.32,50.19,49.19,49.97,1127100,49.32,50.19,49.19,49.97,1127100,0.0,1.0
2013-06-12,49.16,49.9,48.98,49.76,905700,49.16,49.9,48.98,49.76,905700,0.0,1.0
2013-06-13,48.69,49.35,48.0,49.0,1857200,48.69,49.35,48.0,49.0,1857200,0.0,1.0
2013-06-14,48.48,49.1,48.38,48.76,683400,48.48,49.1,48.38,48.76,683400,0.0,1.0
2013-06-17,49.53,49.7,48.775,48.84,1247700,49.53,49.7,48.775,48.84,1247700,0.0,1.0
2013-06-18,49.775,49.99,49.15,49.81,1121300,49.775,49.99,49.15,49.81,1121300,0.0,1.0
2013-06-19,49.23,49.88,49.22,49.65,1133300,49.23,49.88,49.22,49.65,1133300,0.0,1.0
2013-06-20,49.05,49.46,48.765,48.87,1163100,49.05,49.46,48.765,48.87,1163100,0.0,1.0
2013-06-21,49.19,49.5,48.57,49.1,2274800,49.19,49.5,48.57,49.1,2274800,0.0,1.0
2013-06-24,49.3,49.76,48.68,49.0,1508200,49.3,49.76,48.68,49.0,1508200,0.0,1.0
2013-06-25,49.5,49.71,48.6935,49.39,1057400,49.5,49.71,48.6935,49.39,1057400,0.0,1.0
2013-06-26,50.68,50.915,49.7,49.87,1224700,50.68,50.915,49.7,49.87,1224700,0.0,1.0
2013-06-27,50.56,51.16,50.5,50.91,1435900,50.56,51.16,50.5,50.91,1435900,0.0,1.0
2013-06-28,49.68,50.75,49.34,50.13,1891100,49.68,50.75,49.34,50.13,1891100,0.0,1.0
2013-07-01,50.27,50.67,49.67,49.81,1024200,50.27,50.67,49.67,49.81,1024200,0.0,1.0
2013-07-02,49.78,50.575,49.69,50.14,1257200,49.78,50.575,49.69,50.14,1257200,0.0,1.0
2013-07-03,50.01,50.185,48.83,49.165,1162500,50.01,50.185,48.83,49.165,1162500,0.0,1.0
2013-07-05,51.45,52.23,50.01,50.08,1674700,51.45,52.23,50.01,50.08,1674700,0.0,1.0
2013-07-08,50.9,51.77,50.66,51.72,1416800,50.9,51.77,50.66,51.72,1416800,0.0,1.0
2013-07-09,51.83,51.87,50.915,50.92,1312300,51.83,51.87,50.915,50.92,1312300,0.0,1.0
2013-07-10,52.52,52.85,51.77,51.83,1851100,52.52,52.85,51.77,51.83,1851100,0.0,1.0
2013-07-11,54.15,54.23,52.7,52.78,2283700,54.15,54.23,52.7,52.78,2283700,0.0,1.0
2013-07-12,54.15,54.58,53.79,54.0,1506500,54.15,54.58,53.79,54.0,1506500,0.0,1.0
2013-07-15,53.76,53.99,53.38,53.94,968100,53.76,53.99,53.38,53.94,968100,0.0,1.0
2013-07-16,53.51,53.96,53.44,53.87,1761800,53.51,53.96,53.44,53.87,1761800,0.0,1.0
2013-07-17,53.5,54.28,53.35,53.42,1587900,53.5,54.28,53.35,53.42,1587900,0.0,1.0
2013-07-18,56.4,57.11,54.55,55.01,4237800,56.4,57.11,54.55,55.01,4237800,0.0,1.0
2013-07-19,56.44,57.09,56.11,56.11,1932000,56.44,57.09,56.11,56.11,1932000,0.0,1.0
2013-07-22,55.12,56.62,54.78,56.62,2845200,55.12,56.62,54.78,56.62,2845200,0.0,1.0
2013-07-23,53.83,55.38,53.76,55.0,2685100,53.83,55.38,53.76,55.0,2685100,0.0,1.0
2013-07-24,55.15,55.2,53.85,54.23,1818500,55.15,55.2,53.85,54.23,1818500,0.0,1.0
2013-07-25,55.86,55.87,54.67,54.83,1842800,55.86,55.87,54.67,54.83,1842800,0.0,1.0
2013-07-26,56.48,56.5,54.81,55.3,2368600,56.48,56.5,54.81,55.3,2368600,0.0,1.0
2013-07-29,56.66,56.86,55.89,56.19,1978200,56.66,56.86,55.89,56.19,1978200,0.0,1.0
2013-07-30,56.44,56.79,56.08,56.26,1738000,56.44,56.79,56.08,56.26,1738000,0.0,1.0
2013-07-31,56.32,57.29,56.24,56.57,2125700,56.32,57.29,56.24,56.57,2125700,0.0,1.0
2013-08-01,57.52,57.64,56.27,56.92,1909000,57.52,57.64,56.27,56.92,1909000,0.0,1.0
2013-08-02,58.64,58.73,57.55,57.84,2149000,58.64,58.73,57.55,57.84,2149000,0.0,1.0
2013-08-05,59.19,59.49,58.096,58.36,2124100,59.19,59.49,58.096,58.36,2124100,0.0,1.0
2013-08-06,58.89,59.1,57.98,58.94,1718000,58.89,59.1,57.98,58.94,1718000,0.0,1.0
2013-08-07,57.9,58.8,57.47,58.44,1781600,57.9,58.8,57.47,58.44,1781600,0.0,1.0
2013-08-08,58.52,58.87,57.9,58.25,1093000,58.52,58.87,57.9,58.25,1093000,0.0,1.0
2013-08-09,58.65,58.9,58.2878,58.51,771800,58.65,58.9,58.2878,58.51,771800,0.0,1.0
2013-08-12,58.87,58.95,58.33,58.5,554600,58.87,58.95,58.33,58.5,554600,0.0,1.0
2013-08-13,58.78,59.16,58.36,58.69,758000,58.78,59.16,58.36,58.69,758000,0.0,1.0
2013-08-14,57.72,58.84,57.69,58.7,1110300,57.72,58.84,57.69,58.7,1110300,0.0,1.0
2013-08-15,56.84,57.68,56.69,57.14,1329000,56.84,57.68,56.69,57.14,1329000,0.0,1.0
2013-08-16,56.53,56.865,56.22,56.83,1136300,56.53,56.865,56.22,56.83,1136300,0.0,1.0
2013-08-19,56.45,57.37,56.45,56.57,682200,56.45,57.37,56.45,56.57,682200,0.0,1.0
2013-08-20,56.7,57.17,55.96,56.32,612700,56.7,57.17,55.96,56.32,612700,0.0,1.0
2013-08-21,56.36,57.17,56.2,56.48,696000,56.36,57.17,56.2,56.48,696000,0.0,1.0
2013-08-22,57.26,57.63,56.57,56.83,465100,57.26,57.63,56.57,56.83,465100,0.0,1.0
2013-08-23,57.72,57.85,57.16,57.31,671600,57.72,57.85,57.16,57.31,671600,0.0,1.0
2013-08-26,56.89,57.67,56.76,57.65,572400,56.89,57.67,56.76,57.65,572400,0.0,1.0
2013-08-27,55.5,56.56,55.42,56.44,1096500,55.5,56.56,55.42,56.44,1096500,0.0,1.0
2013-08-28,55.92,56.28,55.38,55.5,586100,55.92,56.28,55.38,55.5,586100,0.0,1.0
2013-08-29,56.42,56.67,55.66,55.9,361100,56.42,56.67,55.66,55.9,361100,0.0,1.0
2013-08-30,56.07,56.63,55.74,56.58,455200,56.07,56.63,55.74,56.58,455200,0.0,1.0
2013-09-03,56.33,56.9399,56.05,56.5,476800,56.33,56.9399,56.05,56.5,476800,0.0,1.0
2013-09-04,56.64,56.84,56.0,56.33,537300,56.64,56.84,56.0,56.33,537300,0.0,1.0
2013-09-05,56.88,57.14,56.304,56.6,389400,56.88,57.14,56.304,56.6,389400,0.0,1.0
2013-09-06,56.3,57.69,56.28,57.17,888900,56.3,57.69,56.28,57.17,888900,0.0,1.0
2013-09-09,56.889,57.47,56.47,56.47,1139600,56.889,57.47,56.47,56.47,1139600,0.0,1.0
2013-09-10,58.45,58.67,57.09,57.09,996500,58.45,58.67,57.09,57.09,996500,0.0,1.0
2013-09-11,58.37,58.92,58.13,58.76,608800,58.37,58.92,58.13,58.76,608800,0.0,1.0
2013-09-12,57.78,58.33,57.61,58.33,653300,57.78,58.33,57.61,58.33,653300,0.0,1.0
2013-09-13,57.98,58.1925,57.464,58.09,789500,57.98,58.1925,57.464,58.09,789500,0.0,1.0
2013-09-16,58.21,58.95,57.951,58.28,985000,58.21,58.95,57.951,58.28,985000,0.0,1.0
2013-09-17,58.54,58.81,58.095,58.4,634600,58.54,58.81,58.095,58.4,634600,0.0,1.0
2013-09-18,58.05,58.706,57.85,58.59,860600,58.05,58.706,57.85,58.59,860600,0.0,1.0
2013-09-19,57.67,58.39,57.63,58.37,1254200,57.67,58.39,57.63,58.37,1254200,0.0,1.0
2013-09-20,58.56,58.69,57.6725,57.9,1439000,58.56,58.69,57.6725,57.9,1439000,0.0,1.0
2013-09-23,57.74,58.65,57.6501,58.33,643700,57.74,58.65,57.6501,58.33,643700,0.0,1.0
2013-09-24,57.0,57.715,56.83,57.71,738300,57.0,57.715,56.83,57.71,738300,0.0,1.0
2013-09-25,56.44,57.24,56.38,57.24,841500,56.44,57.24,56.38,57.24,841500,0.0,1.0
2013-09-26,56.71,57.08,56.35,56.49,619300,56.71,57.08,56.35,56.49,619300,0.0,1.0
2013-09-27,56.49,56.88,56.26,56.31,654400,56.49,56.88,56.26,56.31,654400,0.0,1.0
2013-09-30,56.56,56.78,56.03,56.35,703100,56.56,56.78,56.03,56.35,703100,0.0,1.0
2013-10-01,57.31,57.47,56.27,56.67,870000,57.31,57.47,56.27,56.67,870000,0.0,1.0
2013-10-02,57.34,57.6,56.44,56.88,1021100,57.34,57.6,56.44,56.88,1021100,0.0,1.0
2013-10-03,56.78,57.34,56.02,57.34,1277000,56.78,57.34,56.02,57.34,1277000,0.0,1.0
2013-10-04,57.62,57.91,56.5201,56.79,966800,57.62,57.91,56.5201,56.79,966800,0.0,1.0
2013-10-07,56.57,57.34,56.54,56.93,592200,56.57,57.34,56.54,56.93,592200,0.0,1.0
2013-10-08,56.24,57.38,55.96,56.94,968800,56.24,57.38,55.96,56.94,968800,0.0,1.0
2013-10-09,55.698,56.34,55.08,56.34,1166300,55.698,56.34,55.08,56.34,1166300,0.0,1.0
2013-10-10,57.04,57.21,56.26,56.42,1296900,57.04,57.21,56.26,56.42,1296900,0.0,1.0
2013-10-11,59.04,59.085,57.33,57.35,1587300,59.04,59.085,57.33,57.35,1587300,0.0,1.0
2013-10-14,59.45,59.56,58.39,58.99,1191900,59.45,59.56,58.39,58.99,1191900,0.0,1.0
2013-10-15,57.79,59.46,57.49,59.46,1772500,57.79,59.46,57.49,59.46,1772500,0.0,1.0
2013-10-16,57.57,58.07,57.495,57.88,1139300,57.57,58.07,57.495,57.88,1139300,0.0,1.0
2013-10-17,57.57,57.965,56.64,57.45,999500,57.57,57.965,56.64,57.45,999500,0.0,1.0
2013-10-18,58.41,59.13,57.57,57.85,2025100,58.41,59.13,57.57,57.85,2025100,0.0,1.0
2013-10-21,59.67,62.32,59.455,61.87,3856100,59.67,62.32,59.455,61.87,3856100,0.0,1.0
2013-10-22,58.49,60.35,58.42,60.24,1678200,58.49,60.35,58.42,60.24,1678200,0.0,1.0
2013-10-23,58.71,59.02,57.81,58.62,1125300,58.71,59.02,57.81,58.62,1125300,0.0,1.0
2013-10-24,58.59,59.22,58.57,58.81,666300,58.59,59.22,58.57,58.81,666300,0.0,1.0
2013-10-25,58.52,59.22,58.38,58.98,713400,58.52,59.22,58.38,58.98,713400,0.0,1.0
2013-10-28,58.51,58.75,57.96,58.49,782600,58.51,58.75,57.96,58.49,782600,0.0,1.0
2013-10-29,58.62,59.08,58.48,58.65,863500,58.62,59.08,58.48,58.65,863500,0.0,1.0
2013-10-30,58.63,59.02,58.43,58.43,715600,58.63,59.02,58.43,58.43,715600,0.0,1.0
2013-10-31,58.02,58.775,58.02,58.21,743400,58.02,58.775,58.02,58.21,743400,0.0,1.0
2013-11-01,58.12,58.5,57.72,58.33,796800,58.12,58.5,57.72,58.33,796800,0.0,1.0
2013-11-04,58.7,58.9,58.02,58.2,990700,58.7,58.9,58.02,58.2,990700,0.0,1.0
2013-11-05,59.16,59.34,58.22,58.22,753300,59.16,59.34,58.22,58.22,753300,0.0,1.0
2013-11-06,60.11,60.84,59.04,59.39,1324800,60.11,60.84,59.04,59.39,1324800,0.0,1.0
2013-11-07,59.74,61.2,59.63,60.44,957500,59.74,61.2,59.63,60.44,957500,0.0,1.0
2013-11-08,59.72,60.38,59.54,59.71,1023200,59.72,60.38,59.54,59.71,1023200,0.0,1.0
2013-11-11,59.67,60.01,59.23,59.46,702600,59.67,60.01,59.23,59.46,702600,0.0,1.0
2013-11-12,61.27,62.11,59.62,59.81,2303900,61.27,62.11,59.62,59.81,2303900,0.0,1.0
2013-11-13,61.36,61.46,60.5,61.26,1144400,61.36,61.46,60.5,61.26,1144400,0.0,1.0
2013-11-14,62.18,62.24,60.81,61.67,1167200,62.18,62.24,60.81,61.67,1167200,0.0,1.0
2013-11-15,62.65,62.89,61.725,61.75,1231600,62.65,62.89,61.725,61.75,1231600,0.0,1.0
2013-11-18,62.435,63.29,62.29,62.99,873800,62.435,63.29,62.29,62.99,873800,0.0,1.0
2013-11-19,61.57,62.28,61.22,62.02,859800,61.57,62.28,61.22,62.02,859800,0.0,1.0
2013-11-20,60.92,62.07,60.81,61.81,804500,60.92,62.07,60.81,61.81,804500,0.0,1.0
2013-11-21,61.17,61.64,61.02,61.48,921700,61.17,61.64,61.02,61.48,921700,0.0,1.0
2013-11-22,61.43,61.86,61.07,61.42,672500,61.43,61.86,61.07,61.42,672500,0.0,1.0
2013-11-25,60.47,61.56,60.25,61.18,690800,60.47,61.56,60.25,61.18,690800,0.0,1.0
2013-11-26,60.55,60.75,59.37,60.54,868500,60.55,60.75,59.37,60.54,868500,0.0,1.0
2013-11-27,61.74,61.9,60.45,60.9,876900,61.74,61.9,60.45,60.9,876900,0.0,1.0
2013-11-29,61.86,62.0125,61.29,61.8,341600,61.86,62.0125,61.29,61.8,341600,0.0,1.0
2013-12-02,62.02,62.29,61.48,61.65,663800,62.02,62.29,61.48,61.65,663800,0.0,1.0
2013-12-03,62.01,62.3,61.5,62.05,854700,62.01,62.3,61.5,62.05,854700,0.0,1.0
2013-12-04,61.98,62.48,61.19,61.49,952100,61.98,62.48,61.19,61.49,952100,0.0,1.0
2013-12-05,61.31,61.95,61.12,61.7,1667600,61.31,61.95,61.12,61.7,1667600,0.0,1.0
2013-12-06,61.0,61.99,60.99,61.95,1882300,61.0,61.99,60.99,61.95,1882300,0.0,1.0
2013-12-09,60.93,61.41,60.72,60.99,880500,60.93,61.41,60.72,60.99,880500,0.0,1.0
2013-12-10,60.7,60.97,60.59,60.77,756900,60.7,60.97,60.59,60.77,756900,0.0,1.0
2013-12-11,59.9,60.81,59.85,60.5,852900,59.9,60.81,59.85,60.5,852900,0.0,1.0
2013-12-12,60.09,60.6,59.63,59.9,950000,60.09,60.6,59.63,59.9,950000,0.0,1.0
2013-12-13,60.59,60.77,59.88,60.47,724000,60.59,60.77,59.88,60.47,724000,0.0,1.0
2013-12-16,60.98,61.46,60.37,60.49,850400,60.98,61.46,60.37,60.49,850400,0.0,1.0
2013-12-17,61.84,61.99,60.59,60.63,903800,61.84,61.99,60.59,60.63,903800,0.0,1.0
2013-12-18,62.3,62.4,61.24,61.78,899900,62.3,62.4,61.24,61.78,899900,0.0,1.0
2013-12-19,61.56,62.39,61.52,62.09,709600,61.56,62.39,61.52,62.09,709600,0.0,1.0
2013-12-20,62.21,62.44,61.36,61.51,1216500,62.21,62.44,61.36,61.51,1216500,0.0,1.0
2013-12-23,62.49,62.64,62.09,62.64,561600,62.49,62.64,62.09,62.64,561600,0.0,1.0
2013-12-24,63.08,63.15,62.24,62.67,422900,63.08,63.15,62.24,62.67,422900,0.0,1.0
2013-12-26,63.65,63.66,63.2509,63.33,516900,63.65,63.66,63.2509,63.33,516900,0.0,1.0
2013-12-27,63.98,64.33,63.89,63.9,456800,63.98,64.33,63.89,63.9,456800,0.0,1.0
2013-12-30,64.26,64.47,63.4501,63.85,648500,64.26,64.47,63.4501,63.85,648500,0.0,1.0
2013-12-31,64.499,64.95,64.305,64.64,740300,64.499,64.95,64.305,64.64,740300,0.0,1.0
2014-01-02,64.38,64.5,63.57,63.65,796900,64.38,64.5,63.57,63.65,796900,0.0,1.0
2014-01-03,64.29,64.7,63.89,64.65,849800,64.29,64.7,63.89,64.65,849800,0.0,1.0
2014-01-06,63.92,64.85,63.85,64.53,637300,63.92,64.85,63.85,64.53,637300,0.0,1.0
2014-01-07,63.94,64.12,63.0401,63.28,859300,63.94,64.12,63.0401,63.28,859300,0.0,1.0
2014-01-08,64.57,64.58,63.69,64.07,949100,64.57,64.58,63.69,64.07,949100,0.0,1.0
2014-01-09,64.7,65.2,64.31,64.99,1029900,64.7,65.2,64.31,64.99,1029900,0.0,1.0
2014-01-10,65.04,65.05,64.17,64.95,781700,65.04,65.05,64.17,64.95,781700,0.0,1.0
2014-01-13,63.3,64.99,63.04,64.94,1209700,63.3,64.99,63.04,64.94,1209700,0.0,1.0
2014-01-14,65.11,65.11,63.32,63.65,1148700,65.11,65.11,63.32,63.65,1148700,0.0,1.0
2014-01-15,65.23,65.5,64.77,65.0,875100,65.23,65.5,64.77,65.0,875100,0.0,1.0
2014-01-16,64.97,65.28,64.71,65.21,853000,64.97,65.28,64.71,65.21,853000,0.0,1.0
2014-01-17,64.51,65.44,64.45,64.78,1084400,64.51,65.44,64.45,64.78,1084400,0.0,1.0
2014-01-21,64.51,65.15,64.21,65.01,917600,64.51,65.15,64.21,65.01,917600,0.0,1.0
2014-01-22,64.82,64.86,64.41,64.41,1367100,64.82,64.86,64.41,64.41,1367100,0.0,1.0
2014-01-23,65.33,65.36,64.1601,64.46,1287300,65.33,65.36,64.1601,64.46,1287300,0.0,1.0
2014-01-24,64.69,65.2599,64.3,65.06,1669600,64.69,65.2599,64.3,65.06,1669600,0.0,1.0
2014-01-27,63.54,64.79,63.1103,64.79,1992800,63.54,64.79,63.1103,64.79,1992800,0.0,1.0
2014-01-28,65.93,67.25,64.5,65.01,2093000,65.93,67.25,64.5,65.01,2093000,0.0,1.0
2014-01-29,65.86,66.48,65.52,65.99,1601700,65.86,66.48,65.52,65.99,1601700,0.0,1.0
2014-01-30,67.07,68.89,66.34,66.52,1916200,67.07,68.89,66.34,66.52,1916200,0.0,1.0
2014-01-31,65.43,66.92,65.18,66.83,1923600,65.43,66.92,65.18,66.83,1923600,0.0,1.0
2014-02-03,63.43,65.49,62.311,64.72,2602900,63.43,65.49,62.311,64.72,2602900,0.0,1.0
2014-02-04,63.16,64.33,63.07,63.66,1584600,63.16,64.33,63.07,63.66,1584600,0.0,1.0
2014-02-05,63.98,64.23,62.63,63.07,2073900,63.98,64.23,62.63,63.07,2073900,0.0,1.0
2014-02-06,64.22,64.97,63.56,64.56,1558300,64.22,64.97,63.56,64.56,1558300,0.0,1.0
2014-02-07,64.82,65.04,64.07,64.39,1240700,64.82,65.04,64.07,64.39,1240700,0.0,1.0
2014-02-10,64.48,65.0,64.35,64.97,995500,64.48,65.0,64.35,64.97,995500,0.0,1.0
2014-02-11,65.01,65.45,64.21,64.78,989500,65.01,65.45,64.21,64.78,989500,0.0,1.0
2014-02-12,65.18,65.65,64.79,64.92,767900,65.18,65.65,64.79,64.92,767900,0.0,1.0
2014-02-13,65.71,65.81,64.5485,64.7,1109800,65.71,65.81,64.5485,64.7,1109800,0.0,1.0
2014-02-14,66.95,67.25,65.38,65.38,1481300,66.95,67.25,65.38,65.38,1481300,0.0,1.0
2014-02-18,66.41,66.95,66.11,66.82,1023800,66.41,66.95,66.11,66.82,1023800,0.0,1.0
2014-02-19,66.87,67.14,66.18,66.55,1125600,66.87,67.14,66.18,66.55,1125600,0.0,1.0
2014-02-20,67.54,67.585,66.918,67.25,894700,67.54,67.585,66.918,67.25,894700,0.0,1.0
2014-02-21,67.4,68.14,67.3,68.14,880100,67.4,68.14,67.3,68.14,880100,0.0,1.0
2014-02-24,66.88,67.78,66.87,67.76,926700,66.88,67.78,66.87,67.76,926700,0.0,1.0
2014-02-25,66.98,67.13,66.51,66.72,1002500,66.98,67.13,66.51,66.72,1002500,0.0,1.0
2014-02-26,67.67,68.04,66.87,67.07,1110500,67.67,68.04,66.87,67.07,1110500,0.0,1.0
2014-02-27,68.08,68.14,67.45,67.92,895800,68.08,68.14,67.45,67.92,895800,0.0,1.0
2014-02-28,67.42,68.34,67.0,68.34,1131400,67.42,68.34,67.0,68.34,1131400,0.0,1.0
2014-03-03,67.25,67.29,66.46,66.87,655100,67.25,67.29,66.46,66.87,655100,0.0,1.0
2014-03-04,68.53,68.55,67.59,67.83,579000,68.53,68.55,67.59,67.83,579000,0.0,1.0
2014-03-05,68.85,68.93,68.3025,68.73,639700,68.85,68.93,68.3025,68.73,639700,0.0,1.0
2014-03-06,69.24,69.74,68.645,68.89,692200,69.24,69.74,68.645,68.89,692200,0.0,1.0
2014-03-07,69.06,69.92,68.75,69.92,592200,69.06,69.92,68.75,69.92,592200,0.0,1.0
2014-03-10,68.15,69.235,67.63,69.13,637200,68.15,69.235,67.63,69.13,637200,0.0,1.0
2014-03-11,67.71,68.448,67.56,68.41,678500,67.71,68.448,67.56,68.41,678500,0.0,1.0
2014-03-12,67.72,67.95,66.92,67.26,1034000,67.72,67.95,66.92,67.26,1034000,0.0,1.0
2014-03-13,66.39,67.93,66.18,67.93,1450700,66.39,67.93,66.18,67.93,1450700,0.0,1.0
2014-03-14,67.32,67.57,66.39,66.57,1475700,67.32,67.57,66.39,66.57,1475700,0.0,1.0
2014-03-17,69.02,69.24,67.47,67.47,1184500,69.02,69.24,67.47,67.47,1184500,0.0,1.0
2014-03-18,68.95,69.24,68.47,68.79,1418700,68.95,69.24,68.47,68.79,1418700,0.0,1.0
2014-03-19,68.26,68.68,67.22,68.65,1210600,68.26,68.68,67.22,68.65,1210600,0.0,1.0
2014-03-20,67.83,68.49,67.6,68.24,978200,67.83,68.49,67.6,68.24,978200,0.0,1.0
2014-03-21,66.86,68.05,66.74,67.83,1572400,66.86,68.05,66.74,67.83,1572400,0.0,1.0
2014-03-24,66.62,67.65,66.05,67.19,1254900,66.62,67.65,66.05,67.19,1254900,0.0,1.0
2014-03-25,66.42,67.23,66.06,66.74,624600,66.42,67.23,66.06,66.74,624600,0.0,1.0
2014-03-26,65.82,66.96,65.18,66.96,1069400,65.82,66.96,65.18,66.96,1069400,0.0,1.0
2014-03-27,66.44,66.57,65.34,65.57,1073400,66.44,66.57,65.34,65.57,1073400,0.0,1.0
2014-03-28,66.19,66.96,65.82,66.63,549900,66.19,66.96,65.82,66.63,549900,0.0,1.0
2014-03-31,67.63,67.88,66.525,66.73,690700,67.63,67.88,66.525,66.73,690700,0.0,1.0
2014-04-01,68.17,68.365,67.29,67.31,585800,68.17,68.365,67.29,67.31,585800,0.0,1.0
2014-04-02,67.7,68.3,67.61,68.17,498300,67.7,68.3,67.61,68.17,498300,0.0,1.0
2014-04-03,67.04,68.14,66.67,67.66,568900,67.04,68.14,66.67,67.66,568900,0.0,1.0
2014-04-04,65.71,67.55,65.38,67.55,757600,65.71,67.55,65.38,67.55,757600,0.0,1.0
2014-04-07,66.07,66.36,65.02,65.61,1040100,66.07,66.36,65.02,65.61,1040100,0.0,1.0
2014-04-08,67.51,67.65,65.89,65.89,1404300,67.51,67.65,65.89,65.89,1404300,0.0,1.0
2014-04-09,67.87,68.1,67.08,67.8,884000,67.87,68.1,67.08,67.8,884000,0.0,1.0
2014-04-10,66.14,67.51,66.09,67.46,1175000,66.14,67.51,66.09,67.46,1175000,0.0,1.0
2014-04-11,65.45,66.05,65.01,65.28,936100,65.45,66.05,65.01,65.28,936100,0.0,1.0
2014-04-14,65.87,66.4,65.31,65.82,616800,65.87,66.4,65.31,65.82,616800,0.0,1.0
2014-04-15,66.29,66.58,65.14,65.91,1067000,66.29,66.58,65.14,65.91,1067000,0.0,1.0
2014-04-16,66.37,66.84,65.81,66.79,726000,66.37,66.84,65.81,66.79,726000,0.0,1.0
2014-04-17,66.96,67.22,66.32,66.44,688400,66.96,67.22,66.32,66.44,688400,0.0,1.0
2014-04-21,67.94,68.01,67.1,67.59,898700,67.94,68.01,67.1,67.59,898700,0.0,1.0
2014-04-22,68.3,68.5,67.55,67.55,843200,68.3,68.5,67.55,67.55,843200,0.0,1.0
2014-04-23,67.6,68.47,67.13,68.27,619600,67.6,68.47,67.13,68.27,619600,0.0,1.0
2014-04-24,67.29,68.44,66.78,68.44,536600,67.29,68.44,66.78,68.44,536600,0.0,1.0
2014-04-25,65.75,67.36,65.5,66.7,790600,65.75,67.36,65.5,66.7,790600,0.0,1.0
2014-04-28,65.87,66.58,64.77,66.31,1411100,65.87,66.58,64.77,66.31,1411100,0.0,1.0
2014-04-29,63.11,63.738,60.5,62.88,3012600,63.11,63.738,60.5,62.88,3012600,0.0,1.0
2014-04-30,64.06,64.22,63.11,63.37,1599800,64.06,64.22,63.11,63.37,1599800,0.0,1.0
2014-05-01,64.18,64.99,64.01,64.11,827600,64.18,64.99,64.01,64.11,827600,0.0,1.0
2014-05-02,63.2,64.46,63.19,64.46,1329700,63.2,64.46,63.19,64.46,1329700,0.0,1.0
2014-05-05,63.68,64.04,62.86,63.2,618600,63.68,64.04,62.86,63.2,618600,0.0,1.0
2014-05-06,63.78,64.38,63.51,63.51,1196000,63.78,64.38,63.51,63.51,1196000,0.0,1.0
2014-05-07,63.45,63.97,62.77,63.71,1383600,63.45,63.97,62.77,63.71,1383600,0.0,1.0
2014-05-08,64.03,64.35,63.01,63.35,1314300,64.03,64.35,63.01,63.35,1314300,0.0,1.0
2014-05-09,64.24,64.57,63.55,63.64,1016800,64.24,64.57,63.55,63.64,1016800,0.0,1.0
2014-05-12,65.58,65.72,64.21,64.23,1066300,65.58,65.72,64.21,64.23,1066300,0.0,1.0
2014-05-13,65.28,65.95,65.07,65.79,737300,65.28,65.95,65.07,65.79,737300,0.0,1.0
2014-05-14,65.07,65.42,64.81,64.81,807500,65.07,65.42,64.81,64.81,807500,0.0,1.0
2014-05-15,64.2,65.27,63.65,65.27,1750600,64.2,65.27,63.65,65.27,1750600,0.0,1.0
2014-05-16,63.61,64.6,63.51,64.6,2058500,63.61,64.6,63.51,64.6,2058500,0.0,1.0
2014-05-19,64.12,64.21,63.02,63.45,1074300,64.12,64.21,63.02,63.45,1074300,0.0,1.0
2014-05-20,64.2,64.444,63.56,64.09,870500,64.2,64.444,63.56,64.09,870500,0.0,1.0
2014-05-21,64.72,64.93,63.86,64.2,1468700,64.72,64.93,63.86,64.2,1468700,0.0,1.0
2014-05-22,65.44,66.0,64.73,64.73,1166600,65.44,66.0,64.73,64.73,1166600,0.0,1.0
2014-05-23,65.51,66.02,65.33,65.79,1383500,65.51,66.02,65.33,65.79,1383500,0.0,1.0
2014-05-27,66.03,66.04,65.49,65.72,948000,66.03,66.04,65.49,65.72,948000,0.0,1.0
2014-05-28,65.42,66.34,65.36,66.03,998200,65.42,66.34,65.36,66.03,998200,0.0,1.0
2014-05-29,65.07,65.4915,64.57,65.42,1080200,65.07,65.4915,64.57,65.42,1080200,0.0,1.0
2014-05-30,64.48,65.55,64.26,65.51,643400,64.48,65.55,64.26,65.51,643400,0.0,1.0
2014-06-02,64.49,64.93,64.06,64.7,642500,64.49,64.93,64.06,64.7,642500,0.0,1.0
2014-06-03,64.25,64.7,64.09,64.7,613200,64.25,64.7,64.09,64.7,613200,0.0,1.0
2014-06-04,64.44,64.65,64.07,64.13,652100,64.44,64.65,64.07,64.13,652100,0.0,1.0
2014-06-05,65.18,65.38,63.93,64.0,586700,65.18,65.38,63.93,64.0,586700,0.0,1.0
2014-06-06,65.83,65.99,65.05,65.59,575200,65.83,65.99,65.05,65.59,575200,0.0,1.0
2014-06-09,65.59,65.8999,65.365,65.66,555700,65.59,65.8999,65.365,65.66,555700,0.0,1.0
2014-06-10,65.39,65.63,65.1,65.36,747000,65.39,65.63,65.1,65.36,747000,0.0,1.0
2014-06-11,65.31,65.49,64.91,65.24,673000,65.31,65.49,64.91,65.24,673000,0.0,1.0
2014-06-12,65.4,65.74,64.85,64.91,762500,65.4,65.74,64.85,64.91,762500,0.0,1.0
2014-06-13,65.82,65.88,65.29,65.5,516400,65.82,65.88,65.29,65.5,516400,0.0,1.0
2014-06-16,66.28,66.75,65.36,65.77,695000,66.28,66.75,65.36,65.77,695000,0.0,1.0
2014-06-17,66.83,67.09,66.064,66.29,705200,66.83,67.09,66.064,66.29,705200,0.0,1.0
2014-06-18,67.74,67.86,66.84,66.9,941500,67.74,67.86,66.84,66.9,941500,0.0,1.0
2014-06-19,68.01,68.13,67.58,67.8,898500,68.01,68.13,67.58,67.8,898500,0.0,1.0
2014-06-20,67.53,68.08,67.3,68.06,1446700,67.53,68.08,67.3,68.06,1446700,0.0,1.0
2014-06-23,67.02,67.844,66.94,67.79,790700,67.02,67.844,66.94,67.79,790700,0.0,1.0
2014-06-24,66.55,67.26,66.47,67.05,598900,66.55,67.26,66.47,67.05,598900,0.0,1.0
2014-06-25,66.76,66.95,66.39,66.49,612600,66.76,66.95,66.39,66.49,612600,0.0,1.0
2014-06-26,66.15,66.855,66.07,66.58,921700,66.15,66.855,66.07,66.58,921700,0.0,1.0
2014-06-27,66.87,67.19,66.24,66.25,520600,66.87,67.19,66.24,66.25,520600,0.0,1.0
2014-06-30,67.03,67.43,66.88,66.96,480900,67.03,67.43,66.88,66.96,480900,0.0,1.0
2014-07-01,67.29,67.52,66.79,67.07,548500,67.29,67.52,66.79,67.07,548500,0.0,1.0
2014-07-02,67.0,67.71,66.88,67.12,491700,67.0,67.71,66.88,67.12,491700,0.0,1.0
2014-07-03,67.24,67.59,67.01,67.16,582000,67.24,67.59,67.01,67.16,582000,0.0,1.0
2014-07-07,65.89,66.88,65.75,66.88,982200,65.89,66.88,65.75,66.88,982200,0.0,1.0
2014-07-08,65.34,66.22,65.04,65.91,960100,65.34,66.22,65.04,65.91,960100,0.0,1.0
2014-07-09,65.41,65.99,65.115,65.87,1056600,65.41,65.99,65.115,65.87,1056600,0.0,1.0
2014-07-10,64.81,64.875,64.14,64.38,1027800,64.81,64.875,64.14,64.38,1027800,0.0,1.0
2014-07-11,64.07,65.108,63.7,65.09,1215300,64.07,65.108,63.7,65.09,1215300,0.0,1.0
2014-07-14,64.83,65.01,64.16,64.2,933000,64.83,65.01,64.16,64.2,933000,0.0,1.0
2014-07-15,64.72,65.02,64.46,64.99,670900,64.72,65.02,64.46,64.99,670900,0.0,1.0
2014-07-16,64.18,64.97,64.05,64.78,797100,64.18,64.97,64.05,64.78,797100,0.0,1.0
2014-07-17,63.91,64.68,63.7,64.31,915000,63.91,64.68,63.7,64.31,915000,0.0,1.0
2014-07-18,64.52,64.6,63.87,64.21,1060100,64.52,64.6,63.87,64.21,1060100,0.0,1.0
2014-07-21,64.22,64.48,63.88,64.46,1190600,64.22,64.48,63.88,64.46,1190600,0.0,1.0
2014-07-22,64.77,65.2,64.35,64.54,1517500,64.77,65.2,64.35,64.54,1517500,0.0,1.0
2014-07-23,66.15,67.05,65.75,66.11,2071600,66.15,67.05,65.75,66.11,2071600,0.0,1.0
2014-07-24,67.5,67.6,66.01,66.06,1298600,67.5,67.6,66.01,66.06,1298600,0.0,1.0
2014-07-25,68.48,68.65,67.57,67.57,1712200,68.48,68.65,67.57,67.57,1712200,0.0,1.0
2014-07-28,68.23,68.59,68.06,68.22,877400,68.23,68.59,68.06,68.22,877400,0.0,1.0
2014-07-29,68.26,68.75,67.88,68.12,590600,68.26,68.75,67.88,68.12,590600,0.0,1.0
2014-07-30,68.58,68.99,68.23,68.46,1207800,68.58,68.99,68.23,68.46,1207800,0.0,1.0
2014-07-31,67.87,68.5,67.66,67.97,1115200,67.87,68.5,67.66,67.97,1115200,0.0,1.0
2014-08-01,66.59,67.57,66.59,67.55,1870100,66.59,67.57,66.59,67.55,1870100,0.0,1.0
2014-08-04,66.96,67.1475,66.46,66.89,1052100,66.96,67.1475,66.46,66.89,1052100,0.0,1.0
2014-08-05,66.48,66.97,66.17,66.77,907000,66.48,66.97,66.17,66.77,907000,0.0,1.0
2014-08-06,66.13,66.61,65.795,66.09,568400,66.13,66.61,65.795,66.09,568400,0.0,1.0
2014-08-07,65.45,66.63,65.32,66.37,622600,65.45,66.63,65.32,66.37,622600,0.0,1.0
2014-08-08,65.8,65.9,65.275,65.51,615900,65.8,65.9,65.275,65.51,615900,0.0,1.0
2014-08-11,66.46,66.735,65.81,65.85,550400,66.46,66.735,65.81,65.85,550400,0.0,1.0
2014-08-12,66.44,66.85,65.75,65.81,665000,66.44,66.85,65.75,65.81,665000,0.0,1.0
2014-08-13,66.66,67.0,66.41,66.7,561300,66.66,67.0,66.41,66.7,561300,0.0,1.0
2014-08-14,66.795,66.95,66.45,66.52,396300,66.795,66.95,66.45,66.52,396300,0.0,1.0
2014-08-15,67.04,67.4,66.66,67.2,787800,67.04,67.4,66.66,67.2,787800,0.0,1.0
2014-08-18,67.37,67.64,67.06,67.11,436900,67.37,67.64,67.06,67.11,436900,0.0,1.0
2014-08-19,67.52,67.78,67.31,67.36,496100,67.52,67.78,67.31,67.36,496100,0.0,1.0
2014-08-20,67.95,68.14,67.36,67.56,544100,67.95,68.14,67.36,67.56,544100,0.0,1.0
2014-08-21,68.27,68.35,67.83,67.83,496400,68.27,68.35,67.83,67.83,496400,0.0,1.0
2014-08-22,68.15,68.51,68.07,68.24,673800,68.15,68.51,68.07,68.24,673800,0.0,1.0
2014-08-25,68.955,69.07,68.17,68.61,823500,68.955,69.07,68.17,68.61,823500,0.0,1.0
2014-08-26,69.7,69.93,68.93,69.17,1084100,69.7,69.93,68.93,69.17,1084100,0.0,1.0
2014-08-27,70.34,70.48,69.83,70.08,1101200,70.34,70.48,69.83,70.08,1101200,0.0,1.0
2014-08-28,70.15,70.23,69.19,70.04,931100,70.15,70.23,69.19,70.04,931100,0.0,1.0
2014-08-29,71.02,71.14,70.0,70.25,1270300,71.02,71.14,70.0,70.25,1270300,0.0,1.0
2014-09-02,70.98,72.15,70.82,72.15,506500,70.98,72.15,70.82,72.15,506500,0.0,1.0
2014-09-03,71.005,71.25,70.7931,71.03,359600,71.005,71.25,70.7931,71.03,359600,0.0,1.0
2014-09-04,71.51,71.7,70.86,71.12,681100,71.51,71.7,70.86,71.12,681100,0.0,1.0
2014-09-05,71.99,72.35,71.05,71.8,886500,71.99,72.35,71.05,71.8,886500,0.0,1.0
2014-09-08,71.88,72.78,71.58,71.93,1303900,71.88,72.78,71.58,71.93,1303900,0.0,1.0
2014-09-09,71.24,72.01,71.16,71.59,886800,71.24,72.01,71.16,71.59,886800,0.0,1.0
2014-09-10,71.26,71.62,70.52,70.75,879300,71.26,71.62,70.52,70.75,879300,0.0,1.0
2014-09-11,71.06,71.34,70.8328,71.07,705100,71.06,71.34,70.8328,71.07,705100,0.0,1.0
2014-09-12,71.8,71.93,71.32,71.4,850700,71.8,71.93,71.32,71.4,850700,0.0,1.0
2014-09-15,70.35,71.75,69.98,71.5,791000,70.35,71.75,69.98,71.5,791000,0.0,1.0
2014-09-16,70.0,70.34,69.77,70.09,1107500,70.0,70.34,69.77,70.09,1107500,0.0,1.0
2014-09-17,70.97,71.2748,69.99,70.19,738000,70.97,71.2748,69.99,70.19,738000,0.0,1.0
2014-09-18,70.77,71.45,70.71,71.1,958800,70.77,71.45,70.71,71.1,958800,0.0,1.0
2014-09-19,70.4,71.21,70.33,70.96,1214600,70.4,71.21,70.33,70.96,1214600,0.0,1.0
2014-09-22,69.79,70.42,69.26,70.18,703700,69.79,70.42,69.26,70.18,703700,0.0,1.0
2014-09-23,69.43,70.0999,69.37,69.91,692200,69.43,70.0999,69.37,69.91,692200,0.0,1.0
2014-09-24,70.53,70.66,69.08,69.3,940410,70.53,70.66,69.08,69.3,940410,0.0,1.0
2014-09-25,69.49,70.5176,69.38,70.25,769218,69.49,70.5176,69.38,70.25,769218,0.0,1.0
2014-09-26,69.76,69.9,69.34,69.63,591309,69.76,69.9,69.34,69.63,591309,0.0,1.0
2014-09-29,69.26,69.37,68.59,69.18,1019675,69.26,69.37,68.59,69.18,1019675,0.0,1.0
2014-09-30,69.24,69.419,68.22,68.95,984897,69.24,69.419,68.22,68.95,984897,0.0,1.0
2014-10-01,67.94,69.37,67.73,69.23,1192695,67.94,69.37,67.73,69.23,1192695,0.0,1.0
2014-10-02,68.66,68.86,67.56,67.91,753877,68.66,68.86,67.56,67.91,753877,0.0,1.0
2014-10-03,70.0,70.39,68.76,68.83,1027065,70.0,70.39,68.76,68.83,1027065,0.0,1.0
2014-10-06,69.81,70.35,69.31,70.0,776235,69.81,70.35,69.31,70.0,776235,0.0,1.0
2014-10-07,69.4,70.22,69.23,69.23,1073047,69.4,70.22,69.23,69.23,1073047,0.0,1.0
2014-10-08,70.26,70.3,68.79,69.78,1051252,70.26,70.3,68.79,69.78,1051252,0.0,1.0
2014-10-09,68.79,70.4,68.62,70.03,1133212,68.79,70.4,68.62,70.03,1133212,0.0,1.0
2014-10-10,66.27,69.17,66.24,68.46,1728582,66.27,69.17,66.24,68.46,1728582,0.0,1.0
2014-10-13,66.4,66.69,65.27,65.94,1313702,66.4,66.69,65.27,65.94,1313702,0.0,1.0
2014-10-14,66.49,67.11,66.01,66.64,1211543,66.49,67.11,66.01,66.64,1211543,0.0,1.0
2014-10-15,67.03,67.3,65.53,65.96,1287798,67.03,67.3,65.53,65.96,1287798,0.0,1.0
2014-10-16,67.0,67.37,66.06,66.49,1122182,67.0,67.37,66.06,66.49,1122182,0.0,1.0
2014-10-17,68.02,68.35,67.15,67.59,743077,68.02,68.35,67.15,67.59,743077,0.0,1.0
2014-10-20,68.35,68.42,67.55,68.17,685672,68.35,68.42,67.55,68.17,685672,0.0,1.0
2014-10-21,68.63,68.89,68.11,68.51,2015598,68.63,68.89,68.11,68.51,2015598,0.0,1.0
2014-10-22,67.38,68.89,67.33,68.89,1346586,67.38,68.89,67.33,68.89,1346586,0.0,1.0
2014-10-23,71.0,71.31,69.43,70.08,2786834,71.0,71.31,69.43,70.08,2786834,0.0,1.0
2014-10-24,72.7,72.755,71.25,71.77,1130524,72.7,72.755,71.25,71.77,1130524,0.0,1.0
2014-10-27,72.84,73.46,72.3,72.56,1400564,72.84,73.46,72.3,72.56,1400564,0.0,1.0
2014-10-28,73.47,73.69,72.84,73.0,1279906,73.47,73.69,72.84,73.0,1279906,0.0,1.0
2014-10-29,73.59,74.0,73.41,73.61,1041434,73.59,74.0,73.41,73.61,1041434,0.0,1.0
2014-10-30,73.91,73.99,73.02,73.02,1019101,73.91,73.99,73.02,73.02,1019101,0.0,1.0
2014-10-31,74.25,74.88,74.02,74.8,835895,74.25,74.88,74.02,74.8,835895,0.0,1.0
2014-11-03,73.7,74.34,73.65,74.01,976167,73.7,74.34,73.65,74.01,976167,0.0,1.0
2014-11-04,73.84,73.98,73.16,73.34,889647,73.84,73.98,73.16,73.34,889647,0.0,1.0
2014-11-05,73.89,74.11,73.65,74.0,819653,73.89,74.11,73.65,74.0,819653,0.0,1.0
2014-11-06,74.51,74.746,73.87,73.95,877385,74.51,74.746,73.87,73.95,877385,0.0,1.0
2014-11-07,74.665,74.89,74.24,74.62,551304,74.665,74.89,74.24,74.62,551304,0.0,1.0
2014-11-10,74.73,74.99,74.24,74.4,655599,74.73,74.99,74.24,74.4,655599,0.0,1.0
2014-11-11,74.85,75.11,74.5205,74.87,773483,74.85,75.11,74.5205,74.87,773483,0.0,1.0
2014-11-12,75.8,76.28,74.87,75.28,1306251,75.8,76.28,74.87,75.28,1306251,0.0,1.0
2014-11-13,76.64,76.93,75.8,76.01,1020209,76.64,76.93,75.8,76.01,1020209,0.0,1.0
2014-11-14,76.39,77.14,75.9,76.25,828293,76.39,77.14,75.9,76.25,828293,0.0,1.0
2014-11-17,76.67,77.01,76.35,76.44,917190,76.67,77.01,76.35,76.44,917190,0.0,1.0
2014-11-18,76.53,77.11,76.3,76.51,594606,76.53,77.11,76.3,76.51,594606,0.0,1.0
2014-11-19,76.21,76.71,75.81,76.21,1022487,76.21,76.71,75.81,76.21,1022487,0.0,1.0
2014-11-20,76.03,76.73,75.85,76.21,1019087,76.03,76.73,75.85,76.21,1019087,0.0,1.0
2014-11-21,76.72,77.39,76.58,77.35,953591,76.72,77.39,76.58,77.35,953591,0.0,1.0
2014-11-24,76.74,77.18,76.27,77.0,876824,76.74,77.18,76.27,77.0,876824,0.0,1.0
2014-11-25,76.82,77.41,76.75,77.36,743386,76.82,77.41,76.75,77.36,743386,0.0,1.0
2014-11-26,76.81,76.99,76.59,76.76,577100,76.81,76.99,76.59,76.76,577100,0.0,1.0
2014-11-28,77.31,77.86,75.94,76.67,449785,77.31,77.86,75.94,76.67,449785,0.0,1.0
2014-12-01,76.59,77.01,76.0,76.73,758047,76.59,77.01,76.0,76.73,758047,0.0,1.0
2014-12-02,76.62,76.94,76.31,76.65,592813,76.62,76.94,76.31,76.65,592813,0.0,1.0
2014-12-03,76.86,77.54,75.8635,76.88,842505,76.86,77.54,75.8635,76.88,842505,0.0,1.0
2014-12-04,76.93,77.33,76.5701,76.59,449685,76.93,77.33,76.5701,76.59,449685,0.0,1.0
2014-12-05,77.41,77.91,76.86,77.28,883607,77.41,77.91,76.86,77.28,883607,0.0,1.0
2014-12-08,77.54,77.99,76.97,77.43,887732,77.54,77.99,76.97,77.43,887732,0.0,1.0
2014-12-09,77.47,77.95,76.78,76.84,1069185,77.47,77.95,76.78,76.84,1069185,0.0,1.0
2014-12-10,77.24,78.53,77.195,77.48,1225801,77.24,78.53,77.195,77.48,1225801,0.0,1.0
2014-12-11,77.745,78.78,77.32,77.45,957602,77.745,78.78,77.32,77.45,957602,0.0,1.0
2014-12-12,76.68,77.72,76.52,76.82,692187,76.68,77.72,76.52,76.82,692187,0.0,1.0
2014-12-15,76.59,77.34,75.81,76.8,1078293,76.59,77.34,75.81,76.8,1078293,0.0,1.0
2014-12-16,75.37,76.77,75.32,76.67,1192273,75.37,76.77,75.32,76.67,1192273,0.0,1.0
2014-12-17,77.11,77.67,75.67,76.63,1953367,77.11,77.67,75.67,76.63,1953367,0.0,1.0
2014-12-18,78.29,78.407,77.77,78.27,1268832,78.29,78.407,77.77,78.27,1268832,0.0,1.0
2014-12-19,78.33,79.04,77.81,78.18,1818672,78.33,79.04,77.81,78.18,1818672,0.0,1.0
2014-12-22,79.8,80.11,78.43,78.46,2142893,79.8,80.11,78.43,78.46,2142893,0.0,1.0
2014-12-23,79.93,80.23,79.234,79.8,1052826,79.93,80.23,79.234,79.8,1052826,0.0,1.0
2014-12-24,80.44,80.82,79.995,80.29,333790,80.44,80.82,79.995,80.29,333790,0.0,1.0
2014-12-26,80.06,80.61,80.01,80.46,319979,80.06,80.61,80.01,80.46,319979,0.0,1.0
2014-12-29,79.61,80.0,79.36,79.42,527082,79.61,80.0,79.36,79.42,527082,0.0,1.0
2014-12-30,79.11,79.99,78.79,79.63,357924,79.11,79.99,78.79,79.63,357924,0.0,1.0
2014-12-31,78.57,79.81,78.47,79.12,438726,78.57,79.81,78.47,79.12,438726,0.0,1.0
2015-01-02,78.46,79.24,78.02,78.78,569187,78.46,79.24,78.02,78.78,569187,0.0,1.0
2015-01-05,78.01,78.58,77.65,78.35,721108,78.01,78.58,77.65,78.35,721108,0.0,1.0
2015-01-06,77.95,78.96,77.1,78.96,1642428,77.95,78.96,77.1,78.96,1642428,0.0,1.0
2015-01-07,78.59,79.03,77.77,78.33,751676,78.59,79.03,77.77,78.33,751676,0.0,1.0
2015-01-08,80.53,80.6,78.88,78.95,1566754,80.53,80.6,78.88,78.95,1566754,0.0,1.0
2015-01-09,80.58,81.05,80.28,80.9,1012244,80.58,81.05,80.28,80.9,1012244,0.0,1.0
2015-01-12,80.68,81.12,79.61,81.12,1202617,80.68,81.12,79.61,81.12,1202617,0.0,1.0
2015-01-13,79.47,81.51,79.16,80.78,1640669,79.47,81.51,79.16,80.78,1640669,0.0,1.0
2015-01-14,79.66,79.83,78.5,78.59,766559,79.66,79.83,78.5,78.59,766559,0.0,1.0
2015-01-15,79.0,80.49,78.69,79.88,1077349,79.0,80.49,78.69,79.88,1077349,0.0,1.0
2015-01-16,80.81,80.92,78.7,79.04,930277,80.81,80.92,78.7,79.04,930277,0.0,1.0
2015-01-20,80.19,81.57,80.06,81.52,1391211,80.19,81.57,80.06,81.52,1391211,0.0,1.0
2015-01-21,80.67,80.83,79.75,80.37,1169689,80.67,80.83,79.75,80.37,1169689,0.0,1.0
2015-01-22,79.99,80.24,77.42,79.16,1228274,79.99,80.24,77.42,79.16,1228274,0.0,1.0
2015-01-23,80.06,81.0697,79.5,79.5,1339815,80.06,81.0697,79.5,79.5,1339815,0.0,1.0
2015-01-26,80.03,80.2,78.91,80.12,885566,80.03,80.2,78.91,80.12,885566,0.0,1.0
2015-01-27,79.19,80.246,78.28,79.41,1168927,79.19,80.246,78.28,79.41,1168927,0.0,1.0
2015-01-28,77.08,79.79,77.0,79.79,2241777,77.08,79.79,77.0,79.79,2241777,0.0,1.0
2015-01-29,78.5,80.8,77.35,78.62,2892607,78.5,80.8,77.35,78.62,2892607,0.0,1.0
2015-01-30,77.17,78.07,76.79,78.0,1592571,77.17,78.07,76.79,78.0,1592571,0.0,1.0
2015-02-02,76.5,77.15,75.35,77.15,2098743,76.5,77.15,75.35,77.15,2098743,0.0,1.0
2015-02-03,77.41,77.56,76.6301,77.0,2765045,77.41,77.56,76.6301,77.0,2765045,0.0,1.0
2015-02-04,76.84,77.63,76.71,77.0,1449147,76.84,77.63,76.71,77.0,1449147,0.0,1.0
2015-02-05,77.24,77.94,76.87,77.03,1358151,77.24,77.94,76.87,77.03,1358151,0.0,1.0
2015-02-06,76.72,78.2099,76.58,77.91,1800736,76.72,78.2099,76.58,77.91,1800736,0.0,1.0
2015-02-09,76.17,76.805,75.82,76.3,2312500,76.17,76.805,75.82,76.3,2312500,0.0,1.0
2015-02-10,76.96,77.01,76.05,76.46,2453733,76.96,77.01,76.05,76.46,2453733,0.0,1.0
2015-02-11,77.18,77.62,77.01,77.06,1530385,77.18,77.62,77.01,77.06,1530385,0.0,1.0
2015-02-12,78.2,78.6,77.92,78.59,1768774,78.2,78.6,77.92,78.59,1768774,0.0,1.0
2015-02-13,80.33,80.43,78.84,79.05,1232969,80.33,80.43,78.84,79.05,1232969,0.0,1.0
2015-02-17,80.74,80.9938,80.22,80.89,904412,80.74,80.9938,80.22,80.89,904412,0.0,1.0
2015-02-18,81.29,81.55,80.62,80.62,842138,81.29,81.55,80.62,80.62,842138,0.0,1.0
2015-02-19,82.1,82.315,81.05,81.41,806335,82.1,82.315,81.05,81.41,806335,0.0,1.0
2015-02-20,82.48,82.56,81.73,82.22,716776,82.48,82.56,81.73,82.22,716776,0.0,1.0
2015-02-23,82.39,82.6948,81.87,82.48,683559,82.39,82.6948,81.87,82.48,683559,0.0,1.0
2015-02-24,82.84,83.23,82.16,82.65,1810637,82.84,83.23,82.16,82.65,1810637,0.0,1.0
2015-02-25,83.38,83.86,82.95,82.95,955042,83.38,83.86,82.95,82.95,955042,0.0,1.0
2015-02-26,83.91,84.58,83.04,83.32,1067139,83.91,84.58,83.04,83.32,1067139,0.0,1.0
2015-02-27,83.49,84.18,83.23,83.86,889391,83.49,84.18,83.23,83.86,889391,0.0,1.0
2015-03-02,84.35,84.39,82.93,83.37,1197791,84.35,84.39,82.93,83.37,1197791,0.0,1.0
2015-03-03,83.22,84.45,83.13,84.2,714208,83.22,84.45,83.13,84.2,714208,0.0,1.0
2015-03-04,82.47,83.46,82.1,83.21,781632,82.47,83.46,82.1,83.21,781632,0.0,1.0
2015-03-05,83.145,83.21,81.83,82.27,707084,83.145,83.21,81.83,82.27,707084,0.0,1.0
2015-03-06,81.995,83.6,81.89,83.16,802929,81.995,83.6,81.89,83.16,802929,0.0,1.0
2015-03-09,82.43,82.6,81.27,82.23,783201,82.43,82.6,81.27,82.23,783201,0.0,1.0
2015-03-10,82.03,82.56,81.75,81.89,1126923,82.03,82.56,81.75,81.89,1126923,0.0,1.0
2015-03-11,81.63,82.545,81.53,81.99,763246,81.63,82.545,81.53,81.99,763246,0.0,1.0
2015-03-12,81.46,82.24,81.16,81.76,967629,81.46,82.24,81.16,81.76,967629,0.0,1.0
2015-03-13,81.22,81.42,80.4235,80.96,1082924,81.22,81.42,80.4235,80.96,1082924,0.0,1.0
2015-03-16,83.09,83.27,81.26,81.3,1049975,83.09,83.27,81.26,81.3,1049975,0.0,1.0
2015-03-17,83.46,83.69,82.59,82.59,564851,83.46,83.69,82.59,82.59,564851,0.0,1.0
2015-03-18,84.6,85.14,82.92,83.44,937085,84.6,85.14,82.92,83.44,937085,0.0,1.0
2015-03-19,84.96,85.6,84.4,84.68,1470679,84.96,85.6,84.4,84.68,1470679,0.0,1.0
2015-03-20,85.12,86.0,85.08,86.0,1437715,85.12,86.0,85.08,86.0,1437715,0.0,1.0
2015-03-23,84.69,85.46,84.52,85.38,722114,84.69,85.46,84.52,85.38,722114,0.0,1.0
2015-03-24,83.78,85.24,83.7,84.89,832746,83.78,85.24,83.7,84.89,832746,0.0,1.0
2015-03-25,81.38,84.49,81.13,84.3,871024,81.38,84.49,81.13,84.3,871024,0.0,1.0
2015-03-26,82.19,82.37,80.5,80.69,1283767,82.19,82.37,80.5,80.69,1283767,0.0,1.0
2015-03-27,82.365,82.59,81.755,82.37,665471,82.365,82.59,81.755,82.37,665471,0.0,1.0
2015-03-30,83.48,83.81,82.43,82.99,819473,83.48,83.81,82.43,82.99,819473,0.0,1.0
2015-03-31,81.97,83.465,81.97,83.25,692186,81.97,83.465,81.97,83.25,692186,0.0,1.0
2015-04-01,81.87,82.33,81.22,81.82,733870,81.87,82.33,81.22,81.82,733870,0.0,1.0
2015-04-02,82.49,82.74,81.59,81.8,580719,82.49,82.74,81.59,81.8,580719,0.0,1.0
2015-04-06,82.84,83.46,81.5901,81.71,621781,82.84,83.46,81.5901,81.71,621781,0.0,1.0
2015-04-07,83.99,84.43,83.1,83.25,610334,83.99,84.43,83.1,83.25,610334,0.0,1.0
2015-04-08,85.22,85.24,83.61,83.62,857635,85.22,85.24,83.61,83.62,857635,0.0,1.0
2015-04-09,85.14,85.615,84.29,85.37,913071,85.14,85.615,84.29,85.37,913071,0.0,1.0
2015-04-10,84.925,85.77,84.52,85.59,1104488,84.925,85.77,84.52,85.59,1104488,0.0,1.0
2015-04-13,82.91,85.35,82.73,85.17,1604148,82.91,85.35,82.73,85.17,1604148,0.0,1.0
2015-04-14,83.77,83.8,82.94,83.0,1219683,83.77,83.8,82.94,83.0,1219683,0.0,1.0
2015-04-15,84.62,84.845,83.47,83.98,948507,84.62,84.845,83.47,83.98,948507,0.0,1.0
2015-04-16,84.76,85.27,84.38,84.7,1275074,84.76,85.27,84.38,84.7,1275074,0.0,1.0
2015-04-17,81.75,83.97,81.25,83.6,2488425,81.75,83.97,81.25,83.6,2488425,0.0,1.0
2015-04-20,85.88,86.918,82.77,83.0,3091695,85.88,86.918,82.77,83.0,3091695,0.0,1.0
2015-04-21,86.69,88.1823,85.9,87.5,2175491,86.69,88.1823,85.9,87.5,2175491,0.0,1.0
2015-04-22,87.17,87.4999,86.39,87.09,1117487,87.17,87.4999,86.39,87.09,1117487,0.0,1.0
2015-04-23,87.12,87.695,86.37,86.91,1085905,87.12,87.695,86.37,86.91,1085905,0.0,1.0
2015-04-24,87.55,87.93,87.02,87.46,780529,87.55,87.93,87.02,87.46,780529,0.0,1.0
2015-04-27,87.38,88.14,87.08,87.99,883629,87.38,88.14,87.08,87.99,883629,0.0,1.0
2015-04-28,87.32,87.79,86.87,87.63,673293,87.32,87.79,86.87,87.63,673293,0.0,1.0
2015-04-29,85.72,87.68,85.42,87.0,1303587,85.72,87.68,85.42,87.0,1303587,0.0,1.0
2015-04-30,83.48,86.095,83.39,85.38,1890619,83.48,86.095,83.39,85.38,1890619,0.0,1.0
2015-05-01,83.95,84.52,83.51,83.77,2280010,83.95,84.52,83.51,83.77,2280010,0.0,1.0
2015-05-04,83.99,84.68,83.98,84.28,2060508,83.99,84.68,83.98,84.28,2060508,0.0,1.0
2015-05-05,84.105,84.375,83.095,83.57,1502569,84.105,84.375,83.095,83.57,1502569,0.0,1.0
2015-05-06,84.54,84.72,83.85,84.55,1056988,84.54,84.72,83.85,84.55,1056988,0.0,1.0
2015-05-07,85.01,85.35,84.07,84.34,691752,85.01,85.35,84.07,84.34,691752,0.0,1.0
2015-05-08,85.7,87.01,85.68,86.04,1124377,85.7,87.01,85.68,86.04,1124377,0.0,1.0
2015-05-11,86.25,86.45,84.5,84.94,1106484,86.25,86.45,84.5,84.94,1106484,0.0,1.0
2015-05-12,86.01,86.6,85.61,85.85,979458,86.01,86.6,85.61,85.85,979458,0.0,1.0
2015-05-13,86.9,87.13,86.02,86.69,957974,86.9,87.13,86.02,86.69,957974,0.0,1.0
2015-05-14,88.03,88.07,86.9,86.93,776713,88.03,88.07,86.9,86.93,776713,0.0,1.0
2015-05-15,86.86,88.49,86.82,88.42,763855,86.86,88.49,86.82,88.42,763855,0.0,1.0
2015-05-18,86.71,86.9,85.11,86.58,1055679,86.71,86.9,85.11,86.58,1055679,0.0,1.0
2015-05-19,86.83,87.34,86.65,87.11,740879,86.83,87.34,86.65,87.11,740879,0.0,1.0
2015-05-20,87.36,87.9,86.41,86.86,1001475,87.36,87.9,86.41,86.86,1001475,0.0,1.0
2015-05-21,86.7,87.34,86.44,87.34,717149,86.7,87.34,86.44,87.34,717149,0.0,1.0
2015-05-22,87.22,87.5,86.42,86.55,607450,87.22,87.5,86.42,86.55,607450,0.0,1.0
2015-05-26,85.78,87.2,85.56,87.2,1341548,85.78,87.2,85.56,87.2,1341548,0.0,1.0
2015-05-27,83.84,84.519,82.23,84.24,3340709,83.84,84.519,82.23,84.24,3340709,0.0,1.0
2015-05-28,85.19,85.79,83.5,83.74,1702123,85.19,85.79,83.5,83.74,1702123,0.0,1.0
2015-05-29,84.72,85.3,83.63,85.3,934077,84.72,85.3,83.63,85.3,934077,0.0,1.0
2015-06-01,84.68,85.44,84.09,85.44,861307,84.68,85.44,84.09,85.44,861307,0.0,1.0
2015-06-02,83.63,84.6606,83.36,84.61,1278637,83.63,84.6606,83.36,84.61,1278637,0.0,1.0
2015-06-03,83.7,84.23,83.39,84.23,1353592,83.7,84.23,83.39,84.23,1353592,0.0,1.0
2015-06-04,83.66,84.24,83.18,83.76,989217,83.66,84.24,83.18,83.76,989217,0.0,1.0
2015-06-05,83.79,84.573,82.94,83.9,1258067,83.79,84.573,82.94,83.9,1258067,0.0,1.0
2015-06-08,83.21,84.25,82.94,83.98,822724,83.21,84.25,82.94,83.98,822724,0.0,1.0
2015-06-09,83.59,83.94,82.55,83.94,925845,83.59,83.94,82.55,83.94,925845,0.0,1.0
2015-06-10,84.77,84.975,83.8301,84.12,862669,84.77,84.975,83.8301,84.12,862669,0.0,1.0
2015-06-11,84.78,85.307,84.55,85.0,751426,84.78,85.307,84.55,85.0,751426,0.0,1.0
2015-06-12,83.71,84.85,83.47,84.6,875867,83.71,84.85,83.47,84.6,875867,0.0,1.0
2015-06-15,82.82,83.53,82.1,83.12,1243960,82.82,83.53,82.1,83.12,1243960,0.0,1.0
2015-06-16,83.49,83.75,82.62,82.88,760075,83.49,83.75,82.62,82.88,760075,0.0,1.0
2015-06-17,83.96,84.36,83.37,83.84,1503802,83.96,84.36,83.37,83.84,1503802,0.0,1.0
2015-06-18,84.7,85.08,84.05,84.34,1260715,84.7,85.08,84.05,84.34,1260715,0.0,1.0
2015-06-19,83.73,85.2,83.68,84.77,1095774,83.73,85.2,83.68,84.77,1095774,0.0,1.0
2015-06-22,83.94,84.82,83.67,84.69,729928,83.94,84.82,83.67,84.69,729928,0.0,1.0
2015-06-23,83.16,84.59,83.1,84.46,1215190,83.16,84.59,83.1,84.46,1215190,0.0,1.0
2015-06-24,81.54,83.13,80.94,83.13,2005623,81.54,83.13,80.94,83.13,2005623,0.0,1.0
2015-06-25,80.73,81.97,80.51,81.93,1539304,80.73,81.97,80.51,81.93,1539304,0.0,1.0
2015-06-26,79.66,80.91,79.44,80.71,1591398,79.66,80.91,79.44,80.71,1591398,0.0,1.0
2015-06-29,78.22,79.41,78.12,78.99,1214366,78.22,79.41,78.12,78.99,1214366,0.0,1.0
2015-06-30,79.55,80.18,78.4,78.64,1500439,79.55,80.18,78.4,78.64,1500439,0.0,1.0
2015-07-01,80.21,80.75,79.74,80.2,1169319,80.21,80.75,79.74,80.2,1169319,0.0,1.0
2015-07-02,80.31,80.48,79.86,79.88,994332,80.31,80.48,79.86,79.88,994332,0.0,1.0
2015-07-06,79.79,80.36,79.13,79.52,1016927,79.79,80.36,79.13,79.52,1016927,0.0,1.0
2015-07-07,79.36,80.07,78.67,79.86,1611124,79.36,80.07,78.67,79.86,1611124,0.0,1.0
2015-07-08,78.7,79.34,78.5,78.87,1512143,78.7,79.34,78.5,78.87,1512143,0.0,1.0
2015-07-09,80.66,81.18,79.42,79.7,1995732,80.66,81.18,79.42,79.7,1995732,0.0,1.0
2015-07-10,80.9,81.86,80.1,81.29,2055040,80.9,81.86,80.1,81.29,2055040,0.0,1.0
2015-07-13,79.94,81.975,79.83,80.86,2559468,79.94,81.975,79.83,80.86,2559468,0.0,1.0
2015-07-14,80.12,80.72,79.91,79.95,1523756,80.12,80.72,79.91,79.95,1523756,0.0,1.0
2015-07-15,80.03,80.49,79.76,80.3,1361235,80.03,80.49,79.76,80.3,1361235,0.0,1.0
2015-07-16,78.65,79.79,78.37,79.78,2571275,78.65,79.79,78.37,79.78,2571275,0.0,1.0
2015-07-17,78.0,79.26,77.14,78.93,3144611,78.0,79.26,77.14,78.93,3144611,0.0,1.0
2015-07-20,77.02,78.6,76.82,78.23,2699449,77.02,78.6,76.82,78.23,2699449,0.0,1.0
2015-07-21,78.74,78.96,76.88,76.88,3629281,78.74,78.96,76.88,76.88,3629281,0.0,1.0
2015-07-22,84.23,86.71,82.19,84.44,5769668,84.23,86.71,82.19,84.44,5769668,0.0,1.0
2015-07-23,84.1,85.54,84.04,84.49,2337056,84.1,85.54,84.04,84.49,2337056,0.0,1.0
2015-07-24,83.55,84.28,82.72,83.47,1269526,83.55,84.28,82.72,83.47,1269526,0.0,1.0
2015-07-27,82.22,83.5,81.91,82.59,1199478,82.22,83.5,81.91,82.59,1199478,0.0,1.0
2015-07-28,82.69,83.04,81.64,82.16,1463836,82.69,83.04,81.64,82.16,1463836,0.0,1.0
2015-07-29,81.35,82.59,80.79,82.31,1868295,81.35,82.59,80.79,82.31,1868295,0.0,1.0
2015-07-30,80.08,81.24,79.99,81.24,1790690,80.08,81.24,79.99,81.24,1790690,0.0,1.0
2015-07-31,80.77,83.295,79.97,80.73,1360255,80.77,83.295,79.97,80.73,1360255,0.0,1.0
2015-08-03,79.82,80.81,79.35,80.81,904985,79.82,80.81,79.35,80.81,904985,0.0,1.0
2015-08-04,81.63,81.91,79.28,79.6,1855006,81.63,81.91,79.28,79.6,1855006,0.0,1.0
2015-08-05,82.18,82.86,81.255,81.4,1282070,82.18,82.86,81.255,81.4,1282070,0.0,1.0
2015-08-06,81.25,82.99,81.23,82.05,1811772,81.25,82.99,81.23,82.05,1811772,0.0,1.0
2015-08-07,80.86,81.54,80.045,81.49,793210,80.86,81.54,80.045,81.49,793210,0.0,1.0
2015-08-10,82.59,82.965,81.295,81.6,1344067,82.59,82.965,81.295,81.6,1344067,0.0,1.0
2015-08-11,81.29,82.54,80.13,81.91,1318848,81.29,82.54,80.13,81.91,1318848,0.0,1.0
2015-08-12,80.78,81.23,80.03,80.36,1055615,80.78,81.23,80.03,80.36,1055615,0.0,1.0
2015-08-13,80.49,81.11,80.24,80.53,705761,80.49,81.11,80.24,80.53,705761,0.0,1.0
2015-08-14,80.82,80.99,79.9,79.94,688058,80.82,80.99,79.9,79.94,688058,0.0,1.0
2015-08-17,82.21,82.3,80.06,80.55,1133829,82.21,82.3,80.06,80.55,1133829,0.0,1.0
2015-08-18,82.54,82.99,81.94,82.18,1049014,82.54,82.99,81.94,82.18,1049014,0.0,1.0
2015-08-19,81.14,82.04,80.8901,81.88,561638,81.14,82.04,80.8901,81.88,561638,0.0,1.0
2015-08-20,79.89,80.94,79.65,80.55,1141373,79.89,80.94,79.65,80.55,1141373,0.0,1.0
2015-08-21,76.9,80.0,76.86,78.61,1606801,76.9,80.0,76.86,78.61,1606801,0.0,1.0
2015-08-24,74.79,77.2,65.09,72.26,2483719,74.79,77.2,65.09,72.26,2483719,0.0,1.0
2015-08-25,77.6,78.65,75.19,76.97,3000845,77.6,78.65,75.19,76.97,3000845,0.0,1.0
2015-08-26,79.52,80.14,77.64,79.85,2006152,79.52,80.14,77.64,79.85,2006152,0.0,1.0
2015-08-27,79.61,80.62,78.28,79.83,1775204,79.61,80.62,78.28,79.83,1775204,0.0,1.0
2015-08-28,78.86,79.77,78.26,79.36,1179433,78.86,79.77,78.26,79.36,1179433,0.0,1.0
2015-08-31,78.01,78.61,77.6,78.28,1358502,78.01,78.61,77.6,78.28,1358502,0.0,1.0
2015-09-01,77.24,78.2275,76.31,76.74,2065755,77.24,78.2275,76.31,76.74,2065755,0.0,1.0
2015-09-02,78.35,78.37,77.1,77.58,1647774,78.35,78.37,77.1,77.58,1647774,0.0,1.0
2015-09-03,78.09,78.94,77.92,78.93,1108740,78.09,78.94,77.92,78.93,1108740,0.0,1.0
2015-09-04,77.61,78.39,76.94,76.99,1479307,77.61,78.39,76.94,76.99,1479307,0.0,1.0
2015-09-08,78.29,78.85,77.285,78.53,934658,78.29,78.85,77.285,78.53,934658,0.0,1.0
2015-09-09,77.73,79.19,77.5,79.02,898439,77.73,79.19,77.5,79.02,898439,0.0,1.0
2015-09-10,78.73,79.13,77.45,77.45,975246,78.73,79.13,77.45,77.45,975246,0.0,1.0
2015-09-11,79.18,79.43,77.92,78.5,986201,79.18,79.43,77.92,78.5,986201,0.0,1.0
2015-09-14,78.66,79.365,78.11,79.13,651093,78.66,79.365,78.11,79.13,651093,0.0,1.0
2015-09-15,79.51,79.8,78.6,78.65,861220,79.51,79.8,78.6,78.65,861220,0.0,1.0
2015-09-16,79.54,79.81,78.6,79.17,741339,79.54,79.81,78.6,79.17,741339,0.0,1.0
2015-09-17,79.57,80.34,79.3,79.65,744019,79.57,80.34,79.3,79.65,744019,0.0,1.0
2015-09-18,79.9,80.089,78.69,78.87,1190728,79.9,80.089,78.69,78.87,1190728,0.0,1.0
2015-09-21,80.59,81.25,79.8,80.46,1027920,80.59,81.25,79.8,80.46,1027920,0.0,1.0
2015-09-22,80.05,80.47,79.35,79.98,1044212,80.05,80.47,79.35,79.98,1044212,0.0,1.0
2015-09-23,80.09,80.79,79.59,79.6,770336,80.09,80.79,79.59,79.6,770336,0.0,1.0
2015-09-24,79.37,79.55,78.71,79.35,1821597,79.37,79.55,78.71,79.35,1821597,0.0,1.0
2015-09-25,79.64,80.44,79.2,80.13,958841,79.64,80.44,79.2,80.13,958841,0.0,1.0
2015-09-28,78.51,79.59,78.28,79.15,952594,78.51,79.59,78.28,79.15,952594,0.0,1.0
2015-09-29,78.81,79.22,78.11,78.48,1159251,78.81,79.22,78.11,78.48,1159251,0.0,1.0
2015-09-30,79.33,79.7,77.63,79.24,1254347,79.33,79.7,77.63,79.24,1254347,0.0,1.0
2015-10-01,79.95,80.2,79.085,79.64,1967712,79.95,80.2,79.085,79.64,1967712,0.0,1.0
2015-10-02,80.52,80.56,78.63,79.38,1905179,80.52,80.56,78.63,79.38,1905179,0.0,1.0
2015-10-05,82.36,82.94,80.33,80.71,1532374,82.36,82.94,80.33,80.71,1532374,0.0,1.0
2015-10-06,80.37,82.41,78.47,82.18,1547984,80.37,82.41,78.47,82.18,1547984,0.0,1.0
2015-10-07,79.99,80.91,79.46,80.6,1213005,79.99,80.91,79.46,80.6,1213005,0.0,1.0
2015-10-08,79.69,80.049,78.75,79.49,979856,79.69,80.049,78.75,79.49,979856,0.0,1.0
2015-10-09,79.48,80.77,78.7,79.6,1079290,79.48,80.77,78.7,79.6,1079290,0.0,1.0
2015-10-12,80.15,80.43,79.21,79.63,506168,80.15,80.43,79.21,79.63,506168,0.0,1.0
2015-10-13,79.03,80.24,78.99,80.02,808903,79.03,80.24,78.99,80.02,808903,0.0,1.0
2015-10-14,78.55,79.54,78.275,78.81,1185213,78.55,79.54,78.275,78.81,1185213,0.0,1.0
2015-10-15,79.72,80.14,78.61,78.82,1135807,79.72,80.14,78.61,78.82,1135807,0.0,1.0
2015-10-16,80.9,81.0225,79.73,80.04,1257260,80.9,81.0225,79.73,80.04,1257260,0.0,1.0
2015-10-19,80.59,81.0,80.26,81.0,1106794,80.59,81.0,80.26,81.0,1106794,0.0,1.0
2015-10-20,81.31,81.55,80.58,80.65,876627,81.31,81.55,80.58,80.65,876627,0.0,1.0
2015-10-21,80.18,81.99,80.08,81.99,1628996,80.18,81.99,80.08,81.99,1628996,0.0,1.0
2015-10-22,82.04,82.34,80.064,80.56,1211865,82.04,82.34,80.064,80.56,1211865,0.0,1.0
2015-10-23,80.43,82.5,79.4,81.32,3019897,80.43,82.5,79.4,81.32,3019897,0.0,1.0
2015-10-26,80.98,82.23,77.74,82.23,2674059,80.98,82.23,77.74,82.23,2674059,0.0,1.0
2015-10-27,83.02,83.04,80.52,80.58,1870779,83.02,83.04,80.52,80.58,1870779,0.0,1.0
2015-10-28,84.81,85.14,83.03,83.48,2530464,84.81,85.14,83.03,83.48,2530464,0.0,1.0
2015-10-29,84.68,85.02,84.08,84.4,1326689,84.68,85.02,84.08,84.4,1326689,0.0,1.0
2015-10-30,84.94,85.1,84.64,85.0,1270737,84.94,85.1,84.64,85.0,1270737,0.0,1.0
2015-11-02,84.37,85.618,83.62,85.41,1654855,84.37,85.618,83.62,85.41,1654855,0.0,1.0
2015-11-03,84.39,84.7399,83.61,84.1,1139335,84.39,84.7399,83.61,84.1,1139335,0.0,1.0
2015-11-04,83.8,84.98,83.65,84.59,1085666,83.8,84.98,83.65,84.59,1085666,0.0,1.0
2015-11-05,81.8,83.4,81.49,83.39,1808260,81.8,83.4,81.49,83.39,1808260,0.0,1.0
2015-11-06,83.67,83.7899,81.22,81.93,1877757,83.67,83.7899,81.22,81.93,1877757,0.0,1.0
2015-11-09,81.76,83.2,80.68,82.84,1344125,81.76,83.2,80.68,82.84,1344125,0.0,1.0
2015-11-10,82.53,82.75,81.71,81.71,1147408,82.53,82.75,81.71,81.71,1147408,0.0,1.0
2015-11-11,82.11,83.23,81.93,83.1,732888,82.11,83.23,81.93,83.1,732888,0.0,1.0
2015-11-12,82.34,83.25,81.41,81.93,970834,82.34,83.25,81.41,81.93,970834,0.0,1.0
2015-11-13,80.83,82.675,80.75,81.9,1052251,80.83,82.675,80.75,81.9,1052251,0.0,1.0
2015-11-16,81.43,81.635,80.31,81.0,1092163,81.43,81.635,80.31,81.0,1092163,0.0,1.0
2015-11-17,82.59,83.25,81.58,81.86,1033106,82.59,83.25,81.58,81.86,1033106,0.0,1.0
2015-11-18,81.43,82.68,80.555,82.25,1855147,81.43,82.68,80.555,82.25,1855147,0.0,1.0
2015-11-19,83.6,83.84,80.91,81.05,1631083,83.6,83.84,80.91,81.05,1631083,0.0,1.0
2015-11-20,84.45,85.112,83.45,84.05,1309629,84.45,85.112,83.45,84.05,1309629,0.0,1.0
2015-11-23,84.4,84.6,83.4875,84.05,1286915,84.4,84.6,83.4875,84.05,1286915,0.0,1.0
2015-11-24,84.31,84.47,83.38,83.75,1113362,84.31,84.47,83.38,83.75,1113362,0.0,1.0
2015-11-25,85.86,86.02,84.44,84.62,1628707,85.86,86.02,84.44,84.62,1628707,0.0,1.0
2015-11-27,86.42,86.8898,85.57,85.57,1131332,86.42,86.8898,85.57,85.57,1131332,0.0,1.0
2015-11-30,87.29,87.3,85.5,85.81,7990897,87.29,87.3,85.5,85.81,7990897,0.0,1.0
2015-12-01,86.5,87.46,85.66,86.83,2028943,86.5,87.46,85.66,86.83,2028943,0.0,1.0
2015-12-02,86.93,87.98,85.21,85.66,1642573,86.93,87.98,85.21,85.66,1642573,0.0,1.0
2015-12-03,84.7,87.27,84.15,86.43,1759508,84.7,87.27,84.15,86.43,1759508,0.0,1.0
2015-12-04,86.905,87.27,84.295,84.52,944199,86.905,87.27,84.295,84.52,944199,0.0,1.0
2015-12-07,86.45,87.465,85.92,86.25,720427,86.45,87.465,85.92,86.25,720427,0.0,1.0
2015-12-08,86.63,87.03,85.2214,85.75,1182728,86.63,87.03,85.2214,85.75,1182728,0.0,1.0
2015-12-09,85.29,86.59,85.0108,86.53,1171168,85.29,86.59,85.0108,86.53,1171168,0.0,1.0
2015-12-10,84.8,85.508,84.47,85.38,1499026,84.8,85.508,84.47,85.38,1499026,0.0,1.0
2015-12-11,84.31,85.02,83.83,83.83,1022073,84.31,85.02,83.83,83.83,1022073,0.0,1.0
2015-12-14,85.24,85.29,83.53,83.61,1609656,85.24,85.29,83.53,83.61,1609656,0.0,1.0
2015-12-15,86.97,87.51,85.25,85.35,2247476,86.97,87.51,85.25,85.35,2247476,0.0,1.0
2015-12-16,86.51,87.36,85.42,87.36,1578606,86.51,87.36,85.42,87.36,1578606,0.0,1.0
2015-12-17,82.68,86.89,82.4,86.87,2531807,82.68,86.89,82.4,86.87,2531807,0.0,1.0
2015-12-18,80.62,83.32,80.54,82.5,2924070,80.62,83.32,80.54,82.5,2924070,0.0,1.0
2015-12-21,81.71,81.73,80.97,81.61,1005673,81.71,81.73,80.97,81.61,1005673,0.0,1.0
2015-12-22,82.66,82.99,81.79,82.23,1063434,82.66,82.99,81.79,82.23,1063434,0.0,1.0
2015-12-23,82.35,83.39,82.055,83.37,711325,82.35,83.39,82.055,83.37,711325,0.0,1.0
2015-12-24,82.6,82.96,82.1009,82.56,232294,82.6,82.96,82.1009,82.56,232294,0.0,1.0
2015-12-28,82.54,82.83,81.98,81.98,729459,82.54,82.83,81.98,81.98,729459,0.0,1.0
2015-12-29,83.66,84.145,83.07,83.28,1003708,83.66,84.145,83.07,83.28,1003708,0.0,1.0
2015-12-30,82.36,83.99,82.25,83.75,872618,82.36,83.99,82.25,83.75,872618,0.0,1.0
2015-12-31,81.38,82.5056,81.37,82.17,820911,81.38,82.5056,81.37,82.17,820911,0.0,1.0
2016-01-04,79.48,79.96,78.48,78.91,3022835,79.48,79.96,78.48,78.91,3022835,0.0,1.0
2016-01-05,79.08,80.5325,78.51,80.06,1931454,79.08,80.5325,78.51,80.06,1931454,0.0,1.0
2016-01-06,77.78,78.78,76.93,77.74,1920283,77.78,78.78,76.93,77.74,1920283,0.0,1.0
2016-01-07,77.51,78.21,76.05,76.38,1676850,77.51,78.21,76.05,76.38,1676850,0.0,1.0
2016-01-08,76.71,78.4,76.59,77.72,1442457,76.71,78.4,76.59,77.72,1442457,0.0,1.0
2016-01-11,76.99,77.82,76.25,77.21,1146369,76.99,77.82,76.25,77.21,1146369,0.0,1.0
2016-01-12,78.75,79.48,76.735,77.52,2678774,78.75,79.48,76.735,77.52,2678774,0.0,1.0
2016-01-13,76.95,80.49,76.8899,79.29,2410389,76.95,80.49,76.8899,79.29,2410389,0.0,1.0
2016-01-14,77.63,77.99,75.4,76.94,1512584,77.63,77.99,75.4,76.94,1512584,0.0,1.0
2016-01-15,75.95,76.3,74.1,75.13,2037135,75.95,76.3,74.1,75.13,2037135,0.0,1.0
2016-01-19,75.92,77.55,75.29,77.04,2039090,75.92,77.55,75.29,77.04,2039090,0.0,1.0
2016-01-20,74.55,75.112,71.64,74.44,3990662,74.55,75.112,71.64,74.44,3990662,0.0,1.0
2016-01-21,72.76,74.85,72.44,74.56,2744176,72.76,74.85,72.44,74.56,2744176,0.0,1.0
2016-01-22,75.43,75.95,73.28,74.77,1876545,75.43,75.95,73.28,74.77,1876545,0.0,1.0
2016-01-25,75.45,76.29,75.22,75.41,2446620,75.45,76.29,75.22,75.41,2446620,0.0,1.0
2016-01-26,76.05,76.63,74.0,76.41,1530143,76.05,76.63,74.0,76.41,1530143,0.0,1.0
2016-01-27,75.2,76.3,74.75,76.1,2077576,75.2,76.3,74.75,76.1,2077576,0.0,1.0
2016-01-28,76.84,79.95,75.74,78.94,3182287,76.84,79.95,75.74,78.94,3182287,0.0,1.0
2016-01-29,78.81,78.84,77.12,77.19,2373789,78.81,78.84,77.12,77.19,2373789,0.0,1.0
2016-02-01,80.63,80.95,78.34,79.55,2020517,80.63,80.95,78.34,79.55,2020517,0.0,1.0
2016-02-02,78.58,80.34,78.31,79.8,1383094,78.58,80.34,78.31,79.8,1383094,0.0,1.0
2016-02-03,79.77,80.24,78.39,80.03,1852599,79.77,80.24,78.39,80.03,1852599,0.0,1.0
2016-02-04,79.69,79.72,78.49,79.72,1353102,79.69,79.72,78.49,79.72,1353102,0.0,1.0
2016-02-05,78.02,79.0,77.07,79.0,1699104,78.02,79.0,77.07,79.0,1699104,0.0,1.0
2016-02-08,76.91,77.49,75.2,76.72,1993084,76.91,77.49,75.2,76.72,1993084,0.0,1.0
2016-02-09,76.69,77.93,75.2,75.41,1518865,76.69,77.93,75.2,75.41,1518865,0.0,1.0
2016-02-10,77.33,78.89,76.91,77.32,1270531,77.33,78.89,76.91,77.32,1270531,0.0,1.0
2016-02-11,77.91,78.48,75.5,75.93,1265037,77.91,78.48,75.5,75.93,1265037,0.0,1.0
2016-02-12,78.67,78.78,77.04,78.09,1431014,78.67,78.78,77.04,78.09,1431014,0.0,1.0
2016-02-16,80.4,80.9,79.27,79.86,1420366,80.4,80.9,79.27,79.86,1420366,0.0,1.0
2016-02-17,81.39,81.5,80.19,80.79,1214767,81.39,81.5,80.19,80.79,1214767,0.0,1.0
2016-02-18,81.46,81.8,80.39,81.74,1532660,81.46,81.8,80.39,81.74,1532660,0.0,1.0
2016-02-19,81.61,81.75,80.84,81.18,1888655,81.61,81.75,80.84,81.18,1888655,0.0,1.0
2016-02-22,82.31,83.135,81.83,82.26,1917187,82.31,83.135,81.83,82.26,1917187,0.0,1.0
2016-02-23,82.0,82.59,81.65,82.39,1110230,82.0,82.59,81.65,82.39,1110230,0.0,1.0
2016-02-24,82.8,82.98,81.19,81.32,853474,82.8,82.98,81.19,81.32,853474,0.0,1.0
2016-02-25,83.62,83.65,82.01,83.24,1070472,83.62,83.65,82.01,83.24,1070472,0.0,1.0
2016-02-26,82.68,84.63,82.06,84.51,1377273,82.68,84.63,82.06,84.51,1377273,0.0,1.0
2016-02-29,83.07,84.56,82.31,82.94,1686260,83.07,84.56,82.31,82.94,1686260,0.0,1.0
2016-03-01,84.69,85.0,83.49,83.92,1564410,84.69,85.0,83.49,83.92,1564410,0.0,1.0
2016-03-02,83.98,84.99,83.5,84.5,1110582,83.98,84.99,83.5,84.5,1110582,0.0,1.0
2016-03-03,85.19,85.25,82.92,85.23,1156538,85.19,85.25,82.92,85.23,1156538,0.0,1.0
2016-03-04,84.35,85.52,84.19,85.51,2403385,84.35,85.52,84.19,85.51,2403385,0.0,1.0
2016-03-07,83.4,84.48,82.94,84.3,1355975,83.4,84.48,82.94,84.3,1355975,0.0,1.0
2016-03-08,83.1,83.81,82.52,82.77,1062193,83.1,83.81,82.52,82.77,1062193,0.0,1.0
2016-03-09,83.78,84.26,83.21,83.72,826712,83.78,84.26,83.21,83.72,826712,0.0,1.0
2016-03-10,82.9,84.58,81.9,84.58,1041295,82.9,84.58,81.9,84.58,1041295,0.0,1.0
2016-03-11,83.0,83.275,81.8,82.74,1878260,83.0,83.275,81.8,82.74,1878260,0.0,1.0
2016-03-14,82.26,83.04,81.98,82.93,1238364,82.26,83.04,81.98,82.93,1238364,0.0,1.0
2016-03-15,82.42,82.61,81.78,82.04,1100863,82.42,82.61,81.78,82.04,1100863,0.0,1.0
2016-03-16,82.9,83.3899,81.7732,81.78,1106630,82.9,83.3899,81.7732,81.78,1106630,0.0,1.0
2016-03-17,82.54,83.35,82.0,82.55,1260264,82.54,83.35,82.0,82.55,1260264,0.0,1.0
2016-03-18,82.98,83.39,81.83,82.83,1856514,82.98,83.39,81.83,82.83,1856514,0.0,1.0
2016-03-21,83.25,83.545,82.78,83.35,1259827,83.25,83.545,82.78,83.35,1259827,0.0,1.0
2016-03-22,83.35,83.61,82.885,82.9,1356589,83.35,83.61,82.885,82.9,1356589,0.0,1.0
2016-03-23,83.19,83.74,82.96,83.49,1070867,83.19,83.74,82.96,83.49,1070867,0.0,1.0
2016-03-24,82.83,83.36,82.28,82.86,610504,82.83,83.36,82.28,82.86,610504,0.0,1.0
2016-03-28,83.14,83.45,82.28,82.91,580979,83.14,83.45,82.28,82.91,580979,0.0,1.0
2016-03-29,83.83,84.02,83.0,83.0,521862,83.83,84.02,83.0,83.0,521862,0.0,1.0
2016-03-30,86.34,86.57,84.11,84.72,1868898,86.34,86.57,84.11,84.72,1868898,0.0,1.0
2016-03-31,87.47,87.98,85.65,85.78,2312080,87.47,87.98,85.65,85.78,2312080,0.0,1.0
2016-04-01,86.77,86.84,85.89,86.8,910125,86.77,86.84,85.89,86.8,910125,0.0,1.0
2016-04-04,85.71,87.06,85.495,87.06,1259862,85.71,87.06,85.495,87.06,1259862,0.0,1.0
2016-04-05,84.77,85.35,84.49,84.81,1112611,84.77,85.35,84.49,84.81,1112611,0.0,1.0
2016-04-06,86.29,86.47,84.76,85.31,978481,86.29,86.47,84.76,85.31,978481,0.0,1.0
2016-04-07,85.64,87.38,85.305,86.7,1362695,85.64,87.38,85.305,86.7,1362695,0.0,1.0
2016-04-08,85.14,86.12,84.77,85.92,826078,85.14,86.12,84.77,85.92,826078,0.0,1.0
2016-04-11,84.91,85.965,84.83,84.95,698070,84.91,85.965,84.83,84.95,698070,0.0,1.0
2016-04-12,85.52,86.31,84.055,85.1,1382001,85.52,86.31,84.055,85.1,1382001,0.0,1.0
2016-04-13,88.07,88.22,85.865,85.88,1835977,88.07,88.22,85.865,85.88,1835977,0.0,1.0
2016-04-14,88.33,89.2,87.505,87.9,2421544,88.33,89.2,87.505,87.9,2421544,0.0,1.0
2016-04-15,88.4,89.0701,88.1,88.5,1353924,88.4,89.0701,88.1,88.5,1353924,0.0,1.0
2016-04-18,89.66,89.92,87.47,87.78,1734615,89.66,89.92,87.47,87.78,1734615,0.0,1.0
2016-04-19,88.88,89.98,87.87,89.93,2526054,88.88,89.98,87.87,89.93,2526054,0.0,1.0
2016-04-20,86.06,86.66,83.01,83.73,5539641,86.06,86.66,83.01,83.73,5539641,0.0,1.0
2016-04-21,84.22,86.79,84.12,86.79,2966341,84.22,86.79,84.12,86.79,2966341,0.0,1.0
2016-04-22,82.93,84.39,82.1,83.29,2476420,82.93,84.39,82.1,83.29,2476420,0.0,1.0
2016-04-25,84.34,84.38,82.62,82.93,1661388,84.34,84.38,82.62,82.93,1661388,0.0,1.0
2016-04-26,83.83,84.68,83.1381,84.47,1239052,83.83,84.68,83.1381,84.47,1239052,0.0,1.0
2016-04-27,83.5,84.6,83.03,83.34,1227110,83.5,84.6,83.03,83.34,1227110,0.0,1.0
2016-04-28,82.6,84.13,82.41,83.57,838713,82.6,84.13,82.41,83.57,838713,0.0,1.0
2016-04-29,82.87,84.29,81.78,82.42,888663,82.87,84.29,81.78,82.42,888663,0.0,1.0
2016-05-02,82.79,83.18,82.01,82.78,1381306,82.79,83.18,82.01,82.78,1381306,0.0,1.0
2016-05-03,82.16,82.73,81.45,82.68,1099665,82.16,82.73,81.45,82.68,1099665,0.0,1.0
2016-05-04,82.01,82.33,81.07,81.55,1213064,82.01,82.33,81.07,81.55,1213064,0.0,1.0
2016-05-05,81.85,82.42,81.6601,82.01,631418,81.85,82.42,81.6601,82.01,631418,0.0,1.0
2016-05-06,81.89,81.9,80.46,81.01,815428,81.89,81.9,80.46,81.01,815428,0.0,1.0
2016-05-09,82.48,83.13,81.83,83.13,1032723,82.48,83.13,81.83,83.13,1032723,0.0,1.0
2016-05-10,82.5,82.77,81.25,81.25,1420149,82.5,82.77,81.25,81.25,1420149,0.0,1.0
2016-05-11,81.21,82.92,81.2,82.6,1409699,81.21,82.92,81.2,82.6,1409699,0.0,1.0
2016-05-12,81.62,82.36,81.14,81.72,729531,81.62,82.36,81.14,81.72,729531,0.0,1.0
2016-05-13,82.42,83.2,81.64,81.87,1170815,82.42,83.2,81.64,81.87,1170815,0.0,1.0
2016-05-16,82.99,83.63,82.57,82.87,967568,82.99,83.63,82.57,82.87,967568,0.0,1.0
2016-05-17,82.52,83.57,82.21,83.0,828202,82.52,83.57,82.21,83.0,828202,0.0,1.0
2016-05-18,83.21,83.73,82.226,82.26,804123,83.21,83.73,82.226,82.26,804123,0.0,1.0
2016-05-19,82.37,83.269,81.72,82.65,1311110,82.37,83.269,81.72,82.65,1311110,0.0,1.0
2016-05-20,83.45,83.79,82.41,82.54,1366987,83.45,83.79,82.41,82.54,1366987,0.0,1.0
2016-05-23,83.4,84.32,83.26,83.26,1125751,83.4,84.32,83.26,83.26,1125751,0.0,1.0
2016-05-24,86.06,86.13,83.735,83.88,1446574,86.06,86.13,83.735,83.88,1446574,0.0,1.0
2016-05-25,85.93,86.46,85.64,86.22,1446476,85.93,86.46,85.64,86.22,1446476,0.0,1.0
2016-05-26,85.81,86.12,85.25,85.93,1263014,85.81,86.12,85.25,85.93,1263014,0.0,1.0
2016-05-27,83.6,84.55,82.74,84.24,2580516,83.6,84.55,82.74,84.24,2580516,0.0,1.0
2016-05-31,84.97,85.03,82.65,83.49,7987938,84.97,85.03,82.65,83.49,7987938,0.0,1.0
2016-06-01,84.8,84.84,83.53,84.5,1391379,84.8,84.84,83.53,84.5,1391379,0.0,1.0
2016-06-02,85.77,86.02,84.48,84.71,1268089,85.77,86.02,84.48,84.71,1268089,0.0,1.0
2016-06-03,84.97,85.46,84.29,85.23,1085101,84.97,85.46,84.29,85.23,1085101,0.0,1.0
2016-06-06,85.3,85.42,84.76,85.01,1346429,85.3,85.42,84.76,85.01,1346429,0.0,1.0
2016-06-07,84.77,85.68,84.69,85.32,1201677,84.77,85.68,84.69,85.32,1201677,0.0,1.0
2016-06-08,85.59,85.674,84.8,84.8,1337144,85.59,85.674,84.8,84.8,1337144,0.0,1.0
2016-06-09,85.2,85.82,84.96,85.65,880078,85.2,85.82,84.96,85.65,880078,0.0,1.0
2016-06-10,84.4,84.9,84.0,84.55,926048,84.4,84.9,84.0,84.55,926048,0.0,1.0
2016-06-13,84.4,85.01,83.46,83.84,594930,84.4,85.01,83.46,83.84,594930,0.0,1.0
2016-06-14,84.33,84.48,83.43,83.64,751677,84.33,84.48,83.43,83.64,751677,0.0,1.0
2016-06-15,84.28,84.89,84.15,84.37,794010,84.28,84.89,84.15,84.37,794010,0.0,1.0
2016-06-16,81.7,82.93,81.07,82.4,2714724,81.7,82.93,81.07,82.4,2714724,0.0,1.0
2016-06-17,81.15,82.0,80.79,81.96,2110956,81.15,82.0,80.79,81.96,2110956,0.0,1.0
2016-06-20,81.24,81.91,80.814,81.54,1930459,81.24,81.91,80.814,81.54,1930459,0.0,1.0
2016-06-21,81.52,81.85,81.07,81.5,1075257,81.52,81.85,81.07,81.5,1075257,0.0,1.0
2016-06-22,80.98,82.0,80.905,81.42,1013277,80.98,82.0,80.905,81.42,1013277,0.0,1.0
2016-06-23,81.98,82.02,81.34,81.75,1264754,81.98,82.02,81.34,81.75,1264754,0.0,1.0
2016-06-24,78.17,80.7028,78.11,79.01,1735334,78.17,80.7028,78.11,79.01,1735334,0.0,1.0
2016-06-27,77.07,77.81,76.58,77.49,1758576,77.07,77.81,76.58,77.49,1758576,0.0,1.0
2016-06-28,77.4,78.5,76.9,78.27,1592287,77.4,78.5,76.9,78.27,1592287,0.0,1.0
2016-06-29,77.99,78.17,76.52,77.88,2807858,77.99,78.17,76.52,77.88,2807858,0.0,1.0
2016-06-30,79.68,79.88,77.85,78.11,2011213,79.68,79.88,77.85,78.11,2011213,0.0,1.0
2016-07-01,79.62,80.2395,79.2007,80.0,1238940,79.62,80.2395,79.2007,80.0,1238940,0.0,1.0
2016-07-05,79.74,79.9,78.54,79.0,1243815,79.74,79.9,78.54,79.0,1243815,0.0,1.0
2016-07-06,81.63,81.9108,79.11,79.26,2788372,81.63,81.9108,79.11,79.26,2788372,0.0,1.0
2016-07-07,81.86,81.99,81.27,81.48,1600285,81.86,81.99,81.27,81.48,1600285,0.0,1.0
2016-07-08,83.15,83.2,81.97,82.06,1275989,83.15,83.2,81.97,82.06,1275989,0.0,1.0
2016-07-11,82.48,82.8,81.41,82.1,1325111,82.48,82.8,81.41,82.1,1325111,0.0,1.0
2016-07-12,81.45,82.46,81.21,82.45,2537115,81.45,82.46,81.21,82.45,2537115,0.0,1.0
2016-07-13,81.92,82.24,80.86,81.76,1209301,81.92,82.24,80.86,81.76,1209301,0.0,1.0
2016-07-14,81.67,82.418,81.55,82.19,1022671,81.67,82.418,81.55,82.19,1022671,0.0,1.0
2016-07-15,81.16,82.37,81.1,82.15,907024,81.16,82.37,81.1,82.15,907024,0.0,1.0
2016-07-18,81.97,82.49,81.16,81.58,928668,81.97,82.49,81.16,81.58,928668,0.0,1.0
2016-07-19,81.19,82.2,80.92,81.51,876709,81.19,82.2,80.92,81.51,876709,0.0,1.0
2016-07-20,82.26,82.7397,81.06,81.97,1035949,82.26,82.7397,81.06,81.97,1035949,0.0,1.0
2016-07-21,81.35,82.17,81.15,81.9,882785,81.35,82.17,81.15,81.9,882785,0.0,1.0
2016-07-22,81.73,81.82,80.93,81.67,1636651,81.73,81.82,80.93,81.67,1636651,0.0,1.0
2016-07-25,83.64,84.0,81.74,81.82,2926588,83.64,84.0,81.74,81.82,2926588,0.0,1.0
2016-07-26,80.53,81.97,78.39,79.5,4574757,80.53,81.97,78.39,79.5,4574757,0.0,1.0
2016-07-27,78.1,80.38,78.06,80.38,2828254,78.1,80.38,78.06,80.38,2828254,0.0,1.0
2016-07-28,77.91,78.32,77.64,78.2,2030783,77.91,78.32,77.64,78.2,2030783,0.0,1.0
2016-07-29,76.88,78.19,76.41,77.7,2096723,76.88,78.19,76.41,77.7,2096723,0.0,1.0
2016-08-01,76.09,77.54,75.96,76.88,2816118,76.09,77.54,75.96,76.88,2816118,0.0,1.0
2016-08-02,75.05,75.89,74.8,75.86,3183272,75.05,75.89,74.8,75.86,3183272,0.0,1.0
2016-08-03,75.6,75.84,74.5,74.94,2025299,75.6,75.84,74.5,74.94,2025299,0.0,1.0
2016-08-04,75.89,75.94,75.28,75.81,1621670,75.89,75.94,75.28,75.81,1621670,0.0,1.0
2016-08-05,75.88,76.7187,75.85,76.1,1206175,75.88,76.7187,75.85,76.1,1206175,0.0,1.0
2016-08-08,75.1,76.25,75.06,76.21,1421944,75.1,76.25,75.06,76.21,1421944,0.0,1.0
2016-08-09,74.91,75.4352,74.61,75.29,2373057,74.91,75.4352,74.61,75.29,2373057,0.0,1.0
2016-08-10,74.6,75.24,74.38,74.89,1104526,74.6,75.24,74.38,74.89,1104526,0.0,1.0
2016-08-11,75.18,75.21,74.69,74.77,1689904,75.18,75.21,74.69,74.77,1689904,0.0,1.0
2016-08-12,74.83,75.24,74.76,74.87,1132101,74.83,75.24,74.76,74.87,1132101,0.0,1.0
2016-08-15,75.32,75.57,74.75,74.87,2148039,75.32,75.57,74.75,74.87,2148039,0.0,1.0
2016-08-16,75.12,75.7,74.51,75.31,1758427,75.12,75.7,74.51,75.31,1758427,0.0,1.0
2016-08-17,74.82,75.415,74.51,75.4,1357877,74.82,75.415,74.51,75.4,1357877,0.0,1.0
2016-08-18,75.91,76.07,74.9038,75.04,1987944,75.91,76.07,74.9038,75.04,1987944,0.0,1.0
2016-08-19,75.97,76.715,75.5,75.71,1963964,75.97,76.715,75.5,75.71,1963964,0.0,1.0
2016-08-22,75.4,75.97,75.3,75.86,1593222,75.4,75.97,75.3,75.86,1593222,0.0,1.0
2016-08-23,76.19,76.24,75.14,75.97,1101968,76.19,76.24,75.14,75.97,1101968,0.0,1.0
2016-08-24,76.05,76.5,75.37,75.73,1102190,76.05,76.5,75.37,75.73,1102190,0.0,1.0
2016-08-25,75.94,76.41,75.65,75.99,785856,75.94,76.41,75.65,75.99,785856,0.0,1.0
2016-08-26,77.33,77.45,75.94,76.15,2232964,77.33,77.45,75.94,76.15,2232964,0.0,1.0
2016-08-29,76.22,77.32,76.09,77.02,1061288,76.22,77.32,76.09,77.02,1061288,0.0,1.0
2016-08-30,76.02,76.69,75.81,76.28,920859,76.02,76.69,75.81,76.28,920859,0.0,1.0
2016-08-31,76.74,77.04,75.31,76.23,2514873,76.74,77.04,75.31,76.23,2514873,0.0,1.0
2016-09-01,76.96,77.175,76.25,76.68,1426786,76.96,77.175,76.25,76.68,1426786,0.0,1.0
2016-09-02,77.98,78.14,76.79,77.46,1565764,77.98,78.14,76.79,77.46,1565764,0.0,1.0
2016-09-06,77.75,79.0,77.658,78.32,1763265,77.75,79.0,77.658,78.32,1763265,0.0,1.0
2016-09-07,77.64,77.82,77.49,77.62,656334,77.64,77.82,77.49,77.62,656334,0.0,1.0
2016-09-08,76.68,77.61,76.63,77.59,1700770,76.68,77.61,76.63,77.59,1700770,0.0,1.0
2016-09-09,76.77,77.33,76.0601,76.31,2278869,76.77,77.33,76.0601,76.31,2278869,0.0,1.0
2016-09-12,77.46,77.6,75.0,75.0,1595993,77.46,77.6,75.0,75.0,1595993,0.0,1.0
2016-09-13,76.76,77.49,76.5,76.55,1698235,76.76,77.49,76.5,76.55,1698235,0.0,1.0
2016-09-14,75.04,76.86,75.03,76.23,2167857,75.04,76.86,75.03,76.23,2167857,0.0,1.0
2016-09-15,75.51,75.76,74.62,74.85,1577277,75.51,75.76,74.62,74.85,1577277,0.0,1.0
2016-09-16,75.0,75.74,74.82,75.74,1399529,75.0,75.74,74.82,75.74,1399529,0.0,1.0
2016-09-19,75.03,75.58,74.81,75.58,1419175,75.03,75.58,74.81,75.58,1419175,0.0,1.0
2016-09-20,74.81,75.37,74.54,75.06,816051,74.81,75.37,74.54,75.06,816051,0.0,1.0
2016-09-21,75.89,76.0,74.9313,75.05,1024626,75.89,76.0,74.9313,75.05,1024626,0.0,1.0
2016-09-22,76.05,76.57,75.88,76.0,842674,76.05,76.57,75.88,76.0,842674,0.0,1.0
2016-09-23,75.7,76.67,75.41,76.24,2077238,75.7,76.67,75.41,76.24,2077238,0.0,1.0
2016-09-26,74.96,75.56,74.88,75.09,854320,74.96,75.56,74.88,75.09,854320,0.0,1.0
2016-09-27,76.3,76.32,74.835,74.86,807251,76.3,76.32,74.835,74.86,807251,0.0,1.0
2016-09-28,77.06,77.25,76.54,76.62,1023740,77.06,77.25,76.54,76.62,1023740,0.0,1.0
2016-09-29,76.73,77.16,76.6,77.03,947096,76.73,77.16,76.6,77.03,947096,0.0,1.0
2016-09-30,77.61,77.685,76.5,76.99,1131983,77.61,77.685,76.5,76.99,1131983,0.0,1.0
2016-10-03,77.57,77.94,77.26,77.26,971041,77.57,77.94,77.26,77.26,971041,0.0,1.0
2016-10-04,78.18,78.62,77.54,77.54,1852955,78.18,78.62,77.54,77.54,1852955,0.0,1.0
2016-10-05,78.69,79.34,78.01,78.2,1260843,78.69,79.34,78.01,78.2,1260843,0.0,1.0
2016-10-06,77.76,78.69,77.19,78.38,2698898,77.76,78.69,77.19,78.38,2698898,0.0,1.0
2016-10-07,78.07,79.06,77.8,78.13,1415972,78.07,79.06,77.8,78.13,1415972,0.0,1.0
2016-10-10,77.59,78.51,77.5,78.5,1163172,77.59,78.51,77.5,78.5,1163172,0.0,1.0
2016-10-11,76.63,77.64,76.56,77.59,1133685,76.63,77.64,76.56,77.59,1133685,0.0,1.0
2016-10-12,76.77,77.1,74.34,75.03,1653512,76.77,77.1,74.34,75.03,1653512,0.0,1.0
2016-10-13,76.35,76.56,75.42,76.5,1110192,76.35,76.56,75.42,76.5,1110192,0.0,1.0
2016-10-14,76.17,77.49,76.0,76.53,1175661,76.17,77.49,76.0,76.53,1175661,0.0,1.0
2016-10-17,76.2,76.48,75.65,75.84,1024575,76.2,76.48,75.65,75.84,1024575,0.0,1.0
2016-10-18,77.23,77.51,76.57,76.75,828940,77.23,77.51,76.57,76.75,828940,0.0,1.0
2016-10-19,77.18,77.54,76.98,77.34,808637,77.18,77.54,76.98,77.34,808637,0.0,1.0
2016-10-20,77.1,77.42,76.68,77.36,893346,77.1,77.42,76.68,77.36,893346,0.0,1.0
2016-10-21,77.67,77.88,76.87,77.36,788845,77.67,77.88,76.87,77.36,788845,0.0,1.0
2016-10-24,78.38,78.49,77.77,77.83,756832,78.38,78.49,77.77,77.83,756832,0.0,1.0
2016-10-25,78.52,78.73,78.146,78.45,934282,78.52,78.73,78.146,78.45,934282,0.0,1.0
2016-10-26,78.85,78.97,78.31,78.42,1011256,78.85,78.97,78.31,78.42,1011256,0.0,1.0
2016-10-27,79.05,79.38,78.86,79.0,1302368,79.05,79.38,78.86,79.0,1302368,0.0,1.0
2016-10-28,80.98,81.08,78.78,78.98,3612067,80.98,81.08,78.78,78.98,3612067,0.0,1.0
2016-10-31,84.56,84.98,82.79,83.74,3960135,84.56,84.98,82.79,83.74,3960135,0.0,1.0
2016-11-01,83.1,84.85,81.79,84.28,3322638,83.1,84.85,81.79,84.28,3322638,0.0,1.0
2016-11-02,83.33,84.14,82.71,83.0,1425083,83.33,84.14,82.71,83.0,1425083,0.0,1.0
2016-11-03,82.83,83.96,82.74,83.42,963903,82.83,83.96,82.74,83.42,963903,0.0,1.0
2016-11-04,82.65,83.31,81.98,82.03,924871,82.65,83.31,81.98,82.03,924871,0.0,1.0
2016-11-07,84.12,84.33,83.0,83.74,1258604,84.12,84.33,83.0,83.74,1258604,0.0,1.0
2016-11-08,83.4,83.96,82.8,83.84,1356690,83.4,83.96,82.8,83.84,1356690,0.0,1.0
2016-11-09,84.78,85.47,81.45,82.4,1827397,84.78,85.47,81.45,82.4,1827397,0.0,1.0
2016-11-10,85.15,85.85,83.95,84.82,1218120,85.15,85.85,83.95,84.82,1218120,0.0,1.0
2016-11-11,84.44,85.25,83.77,84.99,1792431,84.44,85.25,83.77,84.99,1792431,0.0,1.0
2016-11-14,84.07,84.95,83.19,84.07,954659,84.07,84.95,83.19,84.07,954659,0.0,1.0
2016-11-15,82.7,84.75,82.66,84.28,1830442,82.7,84.75,82.66,84.28,1830442,0.0,1.0
2016-11-16,83.15,83.16,82.08,82.08,1553641,83.15,83.16,82.08,82.08,1553641,0.0,1.0
2016-11-17,83.8,83.9,82.375,83.06,824628,83.8,83.9,82.375,83.06,824628,0.0,1.0
2016-11-18,83.41,84.21,83.36,83.84,708617,83.41,84.21,83.36,83.84,708617,0.0,1.0
2016-11-21,83.96,84.35,83.59,83.84,774097,83.96,84.35,83.59,83.84,774097,0.0,1.0
2016-11-22,83.74,84.49,82.22,83.0,1214936,83.74,84.49,82.22,83.0,1214936,0.0,1.0
2016-11-23,83.03,84.0,82.88,83.69,1014223,83.03,84.0,82.88,83.69,1014223,0.0,1.0
2016-11-25,83.23,83.59,83.08,83.38,327752,83.23,83.59,83.08,83.38,327752,0.0,1.0
2016-11-28,82.53,83.3482,82.44,82.94,956497,82.53,83.3482,82.44,82.94,956497,0.0,1.0
2016-11-29,81.59,82.915,81.39,82.36,1318226,81.59,82.915,81.39,82.36,1318226,0.0,1.0
2016-11-30,82.33,82.5875,81.61,81.85,1316722,82.33,82.5875,81.61,81.85,1316722,0.0,1.0
2016-12-01,81.31,82.51,81.21,82.28,2050552,81.31,82.51,81.21,82.28,2050552,0.0,1.0
2016-12-02,81.89,83.0,80.78,81.2,1043270,81.89,83.0,80.78,81.2,1043270,0.0,1.0
2016-12-05,83.36,83.91,81.89,81.99,1174578,83.36,83.91,81.89,81.99,1174578,0.0,1.0
2016-12-06,83.85,83.87,82.0,83.69,992544,83.85,83.87,82.0,83.69,992544,0.0,1.0
2016-12-07,84.59,84.67,83.1,83.89,766603,84.59,84.67,83.1,83.89,766603,0.0,1.0
2016-12-08,84.59,85.41,84.55,84.72,841466,84.59,85.41,84.55,84.72,841466,0.0,1.0
2016-12-09,85.22,85.39,84.0,84.29,844907,85.22,85.39,84.0,84.29,844907,0.0,1.0
2016-12-12,84.64,85.18,84.24,85.18,748288,84.64,85.18,84.24,85.18,748288,0.0,1.0
2016-12-13,84.58,85.31,84.05,84.78,1179989,84.58,85.31,84.05,84.78,1179989,0.0,1.0
2016-12-14,84.92,85.27,84.33,84.39,1135598,84.92,85.27,84.33,84.39,1135598,0.0,1.0
2016-12-15,85.05,85.83,84.6,84.81,1366449,85.05,85.83,84.6,84.81,1366449,0.0,1.0
2016-12-16,84.99,86.17,84.64,85.46,1562288,84.99,86.17,84.64,85.46,1562288,0.0,1.0
2016-12-19,85.38,85.62,85.0,85.22,787600,85.38,85.62,85.0,85.22,787600,0.0,1.0
2016-12-20,85.9,86.5333,85.4996,85.7,1095892,85.9,86.5333,85.4996,85.7,1095892,0.0,1.0
2016-12-21,85.66,86.0,85.24,85.69,947548,85.66,86.0,85.24,85.69,947548,0.0,1.0
2016-12-22,84.95,85.97,84.5,85.93,1262018,84.95,85.97,84.5,85.93,1262018,0.0,1.0
2016-12-23,84.89,85.96,84.64,84.77,446014,84.89,85.96,84.64,84.77,446014,0.0,1.0
2016-12-27,86.33,86.7,85.01,85.16,788805,86.33,86.7,85.01,85.16,788805,0.0,1.0
2016-12-28,85.18,86.47,85.02,86.25,729709,85.18,86.47,85.02,86.25,729709,0.0,1.0
2016-12-29,85.05,86.13,84.59,84.89,1140390,85.05,86.13,84.59,84.89,1140390,0.0,1.0
2016-12-30,84.46,85.63,84.29,85.25,754528,84.46,85.63,84.29,85.25,754528,0.0,1.0
2017-01-03,84.57,85.24,84.014,84.73,1318079,84.57,85.24,84.014,84.73,1318079,0.0,1.0
2017-01-04,84.92,85.2701,84.0,84.52,1896696,84.92,85.2701,84.0,84.52,1896696,0.0,1.0
2017-01-05,86.66,86.73,84.6,84.68,1144867,86.66,86.73,84.6,84.68,1144867,0.0,1.0
2017-01-06,87.24,87.75,85.61,86.66,1876180,87.24,87.75,85.61,86.66,1876180,0.0,1.0
2017-01-09,87.2,87.64,86.895,87.33,1104937,87.2,87.64,86.895,87.33,1104937,0.0,1.0
2017-01-10,88.21,88.9284,87.05,87.19,1681453,88.21,88.9284,87.05,87.19,1681453,0.0,1.0
2017-01-11,88.49,89.27,88.28,88.48,2276146,88.49,89.27,88.28,88.48,2276146,0.0,1.0
2017-01-12,89.19,89.25,87.7,88.35,1131071,89.19,89.25,87.7,88.35,1131071,0.0,1.0
2017-01-13,90.71,92.23,89.43,89.46,3289086,90.71,92.23,89.43,89.46,3289086,0.0,1.0
2017-01-17,90.39,90.89,89.82,90.57,1588644,90.39,90.89,89.82,90.57,1588644,0.0,1.0
2017-01-18,89.61,90.9,88.91,90.9,2929728,89.61,90.9,88.91,90.9,2929728,0.0,1.0
2017-01-19,96.34,97.92,94.5,95.0,7119767,96.34,97.92,94.5,95.0,7119767,0.0,1.0
2017-01-20,97.79,97.89,96.3,96.99,2354085,97.79,97.89,96.3,96.99,2354085,0.0,1.0
2017-01-23,97.79,98.25,96.64,97.27,1941583,97.79,98.25,96.64,97.27,1941583,0.0,1.0
2017-01-24,98.89,99.36,97.36,98.07,2012990,98.89,99.36,97.36,98.07,2012990,0.0,1.0
2017-01-25,96.63,99.74,96.25,99.74,2345616,96.63,99.74,96.25,99.74,2345616,0.0,1.0
2017-01-26,98.15,98.49,96.6,96.6,1555187,98.15,98.49,96.6,96.6,1555187,0.0,1.0
2017-01-27,99.46,99.69,97.5,98.0,2338333,99.46,99.69,97.5,98.0,2338333,0.0,1.0
2017-01-30,98.45,99.21,97.74,99.21,1345603,98.45,99.21,97.74,99.21,1345603,0.0,1.0
2017-01-31,98.77,99.38,98.24,98.54,1059399,98.77,99.38,98.24,98.54,1059399,0.0,1.0
2017-02-01,97.91,98.86,97.31,98.56,1281962,97.91,98.86,97.31,98.56,1281962,0.0,1.0
2017-02-02,98.43,98.71,97.26,97.33,972488,98.43,98.71,97.26,97.33,972488,0.0,1.0
2017-02-03,99.4,99.57,98.2,98.69,1399580,99.4,99.57,98.2,98.69,1399580,0.0,1.0
2017-02-06,98.96,99.27,98.3,98.82,1661492,98.96,99.27,98.3,98.82,1661492,0.0,1.0
2017-02-07,100.27,100.87,99.13,100.52,2215108,100.27,100.87,99.13,100.52,2215108,0.0,1.0
2017-02-08,99.56,100.63,98.98,100.45,1521362,99.56,100.63,98.98,100.45,1521362,0.0,1.0
2017-02-09,100.45,100.53,99.58,99.68,1378837,100.45,100.53,99.58,99.68,1378837,0.0,1.0
2017-02-10,101.19,101.63,100.15,100.25,1057629,101.19,101.63,100.15,100.25,1057629,0.0,1.0
2017-02-13,100.94,101.77,100.27,101.77,782946,100.94,101.77,100.27,101.77,782946,0.0,1.0
2017-02-14,100.97,101.47,100.3,100.38,678287,100.97,101.47,100.3,100.38,678287,0.0,1.0
2017-02-15,100.85,101.31,100.3,101.0,1107626,100.85,101.31,100.3,101.0,1107626,0.0,1.0
2017-02-16,101.0,101.35,100.6,100.7,869555,101.0,101.35,100.6,100.7,869555,0.0,1.0
2017-02-17,101.21,101.73,100.17,100.57,922119,101.21,101.73,100.17,100.57,922119,0.0,1.0
2017-02-21,101.11,101.36,100.43,101.31,1535617,101.11,101.36,100.43,101.31,1535617,0.0,1.0
2017-02-22,100.56,101.32,100.53,101.12,783096,100.56,101.32,100.53,101.12,783096,0.0,1.0
2017-02-23,99.81,101.06,99.7,100.94,1324437,99.81,101.06,99.7,100.94,1324437,0.0,1.0
2017-02-24,99.45,99.76,98.51,99.2,1773646,99.45,99.76,98.51,99.2,1773646,0.0,1.0
2017-02-27,99.22,99.95,98.25,99.53,1385847,99.22,99.95,98.25,99.53,1385847,0.0,1.0
2017-02-28,98.91,99.43,98.59,99.2,1005374,98.91,99.43,98.59,99.2,1005374,0.0,1.0
2017-03-01,99.34,99.92,98.25,98.98,1299183,99.34,99.92,98.25,98.98,1299183,0.0,1.0
2017-03-02,99.17,99.57,98.76,99.56,950521,99.17,99.57,98.76,99.56,950521,0.0,1.0
2017-03-03,99.36,99.76,98.8,99.2,873540,99.36,99.76,98.8,99.2,873540,0.0,1.0
2017-03-06,98.96,99.56,98.6,98.84,692509,98.96,99.56,98.6,98.84,692509,0.0,1.0
2017-03-07,98.68,99.49,98.54,98.63,738033,98.68,99.49,98.54,98.63,738033,0.0,1.0
2017-03-08,99.8,100.08,98.5,98.59,909426,99.8,100.08,98.5,98.59,909426,0.0,1.0
2017-03-09,98.8,99.78,98.52,99.65,762897,98.8,99.78,98.52,99.65,762897,0.0,1.0
2017-03-10,99.92,100.04,98.86,99.41,732527,99.92,100.04,98.86,99.41,732527,0.0,1.0
2017-03-13,100.4,100.46,99.64,99.97,815233,100.4,100.46,99.64,99.97,815233,0.0,1.0
2017-03-14,99.54,100.4,99.47,99.9,698717,99.54,100.4,99.47,99.9,698717,0.0,1.0
2017-03-15,100.73,100.85,99.33,99.47,644783,100.73,100.85,99.33,99.47,644783,0.0,1.0
2017-03-16,101.92,102.13,100.51,100.9,1228347,101.92,102.13,100.51,100.9,1228347,0.0,1.0
2017-03-17,101.42,102.24,101.27,102.09,1330723,101.42,102.24,101.27,102.09,1330723,0.0,1.0
2017-03-20,101.69,102.05,101.3,101.61,836562,101.69,102.05,101.3,101.61,836562,0.0,1.0
2017-03-21,101.11,102.05,101.06,101.8,1366208,101.11,102.05,101.06,101.8,1366208,0.0,1.0
2017-03-22,102.84,103.25,100.68,100.95,1344474,102.84,103.25,100.68,100.95,1344474,0.0,1.0
2017-03-23,103.4,103.93,102.43,102.8,1129462,103.4,103.93,102.43,102.8,1129462,0.0,1.0
2017-03-24,103.38,104.35,103.15,103.87,1164260,103.38,104.35,103.15,103.87,1164260,0.0,1.0
2017-03-27,103.71,103.99,102.15,102.56,858628,103.71,103.99,102.15,102.56,858628,0.0,1.0
2017-03-28,103.79,104.2,103.36,103.89,880850,103.79,104.2,103.36,103.89,880850,0.0,1.0
2017-03-29,103.42,104.2,103.0,103.66,708184,103.42,104.2,103.0,103.66,708184,0.0,1.0
2017-03-30,103.12,103.99,102.92,103.4,526512,103.12,103.99,102.92,103.4,526512,0.0,1.0
2017-03-31,102.66,103.08,102.45,102.98,950799,102.66,103.08,102.45,102.98,950799,0.0,1.0
2017-04-03,103.21,103.31,102.17,102.74,1530593,103.21,103.31,102.17,102.74,1530593,0.0,1.0
2017-04-04,102.8,103.5,102.71,103.01,474299,102.8,103.5,102.71,103.01,474299,0.0,1.0
2017-04-05,102.87,103.76,102.6,103.14,738394,102.87,103.76,102.6,103.14,738394,0.0,1.0
2017-04-06,102.6,103.16,102.28,102.93,620841,102.6,103.16,102.28,102.93,620841,0.0,1.0
2017-04-07,103.16,103.35,102.55,102.85,561804,103.16,103.35,102.55,102.85,561804,0.0,1.0
2017-04-10,103.3,103.62,102.88,103.23,485071,103.3,103.62,102.88,103.23,485071,0.0,1.0
2017-04-11,103.36,103.63,102.18,103.35,489554,103.36,103.63,102.18,103.35,489554,0.0,1.0
2017-04-12,104.0,104.41,103.54,103.94,946626,104.0,104.41,103.54,103.94,946626,0.0,1.0
2017-04-13,103.53,104.64,103.26,103.85,888785,103.53,104.64,103.26,103.85,888785,0.0,1.0
2017-04-17,103.1,104.06,102.87,103.35,1253959,103.1,104.06,102.87,103.35,1253959,0.0,1.0
2017-04-18,102.47,104.45,102.27,104.45,1625976,102.47,104.45,102.27,104.45,1625976,0.0,1.0
2017-04-19,102.82,103.01,102.5,102.91,1127040,102.82,103.01,102.5,102.91,1127040,0.0,1.0
2017-04-20,102.64,102.93,102.06,102.87,778083,102.64,102.93,102.06,102.87,778083,0.0,1.0
2017-04-21,103.41,103.54,102.72,103.1,1035638,103.41,103.54,102.72,103.1,1035638,0.0,1.0
2017-04-24,104.38,105.73,103.45,104.87,1041587,104.38,105.73,103.45,104.87,1041587,0.0,1.0
2017-04-25,105.36,105.71,104.56,104.7,910666,105.36,105.71,104.56,104.7,910666,0.0,1.0
2017-04-26,104.22,105.35,103.78,105.01,2053760,104.22,105.35,103.78,105.01,2053760,0.0,1.0
2017-04-27,104.39,105.2,102.0,103.0,1601570,104.39,105.2,102.0,103.0,1601570,0.0,1.0
2017-04-28,104.01,105.48,103.11,105.19,1116778,104.01,105.48,103.11,105.19,1116778,0.0,1.0
2017-05-01,103.81,104.39,103.4,104.04,1227716,103.81,104.39,103.4,104.04,1227716,0.0,1.0
2017-05-02,104.44,105.04,103.7,104.11,735444,104.44,105.04,103.7,104.11,735444,0.0,1.0
2017-05-03,104.38,104.82,104.05,104.7,665535,104.38,104.82,104.05,104.7,665535,0.0,1.0
2017-05-04,106.25,106.28,104.6,104.87,908959,106.25,106.28,104.6,104.87,908959,0.0,1.0
2017-05-05,106.0,106.37,105.29,106.1,693009,106.0,106.37,105.29,106.1,693009,0.0,1.0
2017-05-08,106.32,106.38,105.5,105.67,731055,106.32,106.38,105.5,105.67,731055,0.0,1.0
2017-05-09,106.04,106.33,106.0,106.18,656371,106.04,106.33,106.0,106.18,656371,0.0,1.0
2017-05-10,106.05,106.21,105.62,106.04,704422,106.05,106.21,105.62,106.04,704422,0.0,1.0
2017-05-11,105.72,106.32,105.2,105.57,631777,105.72,106.32,105.2,105.57,631777,0.0,1.0
2017-05-12,107.6,107.61,105.76,106.01,963281,107.6,107.61,105.76,106.01,963281,0.0,1.0
2017-05-15,110.36,110.86,108.26,110.5,2610368,110.36,110.86,108.26,110.5,2610368,0.0,1.0
2017-05-16,110.47,111.24,109.63,110.84,1174706,110.47,111.24,109.63,110.84,1174706,0.0,1.0
2017-05-17,108.38,110.3,108.3,109.86,953990,108.38,110.3,108.3,109.86,953990,0.0,1.0
2017-05-18,108.69,109.16,107.39,108.37,824994,108.69,109.16,107.39,108.37,824994,0.0,1.0
2017-05-19,108.43,109.16,108.24,108.65,870831,108.43,109.16,108.24,108.65,870831,0.0,1.0
2017-05-22,109.57,109.85,108.59,108.59,691859,109.57,109.85,108.59,108.59,691859,0.0,1.0
2017-05-23,109.62,110.29,109.01,109.88,669647,109.62,110.29,109.01,109.88,669647,0.0,1.0
2017-05-24,109.95,110.02,109.38,109.85,862560,109.95,110.02,109.38,109.85,862560,0.0,1.0
2017-05-25,111.4,112.04,110.21,110.21,873259,111.4,112.04,110.21,110.21,873259,0.0,1.0
2017-05-26,111.21,111.87,110.78,111.16,642349,111.21,111.87,110.78,111.16,642349,0.0,1.0
2017-05-30,111.42,112.17,110.8,111.3,1318651,111.42,112.17,110.8,111.3,1318651,0.0,1.0
2017-05-31,112.05,112.83,110.68,112.0,2015375,112.05,112.83,110.68,112.0,2015375,0.0,1.0
2017-06-01,111.59,112.57,110.57,112.35,1506590,111.59,112.57,110.57,112.35,1506590,0.0,1.0
2017-06-02,112.86,113.32,112.0,112.13,945803,112.86,113.32,112.0,112.13,945803,0.0,1.0
2017-06-05,113.47,114.02,112.85,113.92,618021,113.47,114.02,112.85,113.92,618021,0.0,1.0
2017-06-06,113.71,114.04,113.2,113.53,845929,113.71,114.04,113.2,113.53,845929,0.0,1.0
2017-06-07,114.95,115.13,113.71,114.42,1075381,114.95,115.13,113.71,114.42,1075381,0.0,1.0
2017-06-08,115.47,115.87,114.15,115.36,707561,115.47,115.87,114.15,115.36,707561,0.0,1.0
2017-06-09,110.8,115.55,109.45,115.26,1331834,110.8,115.55,109.45,115.26,1331834,0.0,1.0
2017-06-12,109.66,110.3,107.26,110.16,1694548,109.66,110.3,107.26,110.16,1694548,0.0,1.0
2017-06-13,111.06,111.07,109.68,110.03,934626,111.06,111.07,109.68,110.03,934626,0.0,1.0
2017-06-14,111.09,112.32,110.08,111.62,1009338,111.09,112.32,110.08,111.62,1009338,0.0,1.0
2017-06-15,110.18,110.5,109.05,109.98,689406,110.18,110.5,109.05,109.98,689406,0.0,1.0
2017-06-16,110.0,110.71,109.4,110.07,1356253,110.0,110.71,109.4,110.07,1356253,0.0,1.0
2017-06-19,111.77,111.93,110.44,110.51,610582,111.77,111.93,110.44,110.51,610582,0.0,1.0
2017-06-20,111.17,112.51,111.12,111.91,730924,111.17,112.51,111.12,111.91,730924,0.0,1.0
2017-06-21,112.57,112.82,111.0,111.35,817670,112.57,112.82,111.0,111.35,817670,0.0,1.0
2017-06-22,113.51,113.83,112.08,113.2,1196105,113.51,113.83,112.08,113.2,1196105,0.0,1.0
2017-06-23,113.95,114.28,112.66,113.24,863943,113.95,114.28,112.66,113.24,863943,0.0,1.0
2017-06-26,112.57,114.84,112.36,114.62,751454,112.57,114.84,112.36,114.62,751454,0.0,1.0
2017-06-27,111.22,112.54,110.44,112.35,1020239,111.22,112.54,110.44,112.35,1020239,0.0,1.0
2017-06-28,112.4,112.48,111.3,111.8,967570,112.4,112.48,111.3,111.8,967570,0.0,1.0
2017-06-29,109.59,112.12,108.8,111.87,922870,109.59,112.12,108.8,111.87,922870,0.0,1.0
2017-06-30,109.08,110.37,109.03,110.26,1015456,109.08,110.37,109.03,110.26,1015456,0.0,1.0
2017-07-03,108.1,110.26,108.07,109.2,574183,108.1,110.26,108.07,109.2,574183,0.0,1.0
2017-07-05,110.34,110.83,108.94,109.5,917632,110.34,110.83,108.94,109.5,917632,0.0,1.0
2017-07-06,109.86,110.14,108.7,109.48,934274,109.86,110.14,108.7,109.48,934274,0.0,1.0
2017-07-07,111.44,112.13,109.21,109.21,895400,111.44,112.13,109.21,109.21,895400,0.0,1.0
2017-07-10,111.85,112.93,111.37,111.68,846730,111.85,112.93,111.37,111.68,846730,0.0,1.0
2017-07-11,113.03,113.17,111.69,112.04,980056,113.03,113.17,111.69,112.04,980056,0.0,1.0
2017-07-12,114.49,114.79,113.5,113.95,869561,114.49,114.79,113.5,113.95,869561,0.0,1.0
2017-07-13,114.01,114.625,113.51,114.51,656446,114.01,114.625,113.51,114.51,656446,0.0,1.0
2017-07-14,114.08,114.38,113.34,113.84,866104,114.08,114.38,113.34,113.84,866104,0.0,1.0
2017-07-17,114.32,114.37,113.07,113.96,600151,114.32,114.37,113.07,113.96,600151,0.0,1.0
2017-07-18,114.65,114.71,113.41,114.52,950486,114.65,114.71,113.41,114.52,950486,0.0,1.0
2017-07-19,115.72,116.63,114.81,115.0,1609760,115.72,116.63,114.81,115.0,1609760,0.0,1.0
2017-07-20,107.41,109.99,105.79,108.8,4326400,107.41,109.99,105.79,108.8,4326400,0.0,1.0
2017-07-21,106.39,107.75,106.0,106.43,1932277,106.39,107.75,106.0,106.43,1932277,0.0,1.0
2017-07-24,106.74,107.71,106.23,107.19,1172330,106.74,107.71,106.23,107.19,1172330,0.0,1.0
2017-07-25,106.34,107.0,106.28,106.74,1102578,106.34,107.0,106.28,106.74,1102578,0.0,1.0
2017-07-26,107.57,107.82,106.2,106.28,1123406,107.57,107.82,106.2,106.28,1123406,0.0,1.0
2017-07-27,106.42,107.88,104.33,107.65,1813704,106.42,107.88,104.33,107.65,1813704,0.0,1.0
2017-07-28,106.57,107.45,105.9,106.26,667419,106.57,107.45,105.9,106.26,667419,0.0,1.0
2017-07-31,105.76,106.96,104.98,106.6,1072042,105.76,106.96,104.98,106.6,1072042,0.0,1.0
2017-08-01,106.99,107.12,105.34,105.84,1074165,106.99,107.12,105.34,105.84,1074165,0.0,1.0
2017-08-02,105.34,107.17,104.6,107.0,1002462,105.34,107.17,104.6,107.0,1002462,0.0,1.0
2017-08-03,106.09,106.3,104.84,105.79,666320,106.09,106.3,104.84,105.79,666320,0.0,1.0
2017-08-04,106.14,106.65,105.42,106.25,478019,106.14,106.65,105.42,106.25,478019,0.0,1.0
2017-08-07,106.83,106.93,106.1,106.81,772127,106.83,106.93,106.1,106.81,772127,0.0,1.0
2017-08-08,106.46,107.2,105.56,106.26,740080,106.46,107.2,105.56,106.26,740080,0.0,1.0
2017-08-09,107.42,107.54,105.68,106.0,901598,107.42,107.54,105.68,106.0,901598,0.0,1.0
2017-08-10,104.99,106.88,104.91,106.88,895386,104.99,106.88,104.91,106.88,895386,0.0,1.0
2017-08-11,105.94,107.05,105.35,105.38,937016,105.94,107.05,105.35,105.38,937016,0.0,1.0
2017-08-14,108.25,109.0,106.99,107.01,933844,108.25,109.0,106.99,107.01,933844,0.0,1.0
2017-08-15,107.76,108.44,107.2,107.97,704296,107.76,108.44,107.2,107.97,704296,0.0,1.0
2017-08-16,108.89,109.0,108.01,108.52,760360,108.89,109.0,108.01,108.52,760360,0.0,1.0
2017-08-17,106.82,108.98,106.6,108.93,874425,106.82,108.98,106.6,108.93,874425,0.0,1.0
2017-08-18,107.29,107.99,106.49,106.83,608486,107.29,107.99,106.49,106.83,608486,0.0,1.0
2017-08-21,107.44,107.64,106.31,107.24,461497,107.44,107.64,106.31,107.24,461497,0.0,1.0
2017-08-22,108.91,109.39,108.48,108.5,759226,108.91,109.39,108.48,108.5,759226,0.0,1.0
2017-08-23,108.06,108.87,107.64,108.53,406177,108.06,108.87,107.64,108.53,406177,0.0,1.0
2017-08-24,109.17,109.3,108.04,108.42,775732,109.17,109.3,108.04,108.42,775732,0.0,1.0
2017-08-25,108.71,109.81,108.35,109.42,462171,108.71,109.81,108.35,109.42,462171,0.0,1.0
2017-08-28,109.03,109.67,108.48,109.0,522612,109.03,109.67,108.48,109.0,522612,0.0,1.0
2017-08-29,109.05,109.48,107.7,108.47,701752,109.05,109.48,107.7,108.47,701752,0.0,1.0
2017-08-30,110.17,110.42,108.81,109.07,620130,110.17,110.42,108.81,109.07,620130,0.0,1.0
2017-08-31,111.87,112.19,110.27,110.5,873814,111.87,112.19,110.27,110.5,873814,0.0,1.0
2017-09-01,110.89,112.58,109.09,111.89,1043956,110.89,112.58,109.09,111.89,1043956,0.0,1.0
2017-09-05,110.02,111.88,109.44,110.05,942932,110.02,111.88,109.44,110.05,942932,0.0,1.0
2017-09-06,111.02,111.19,109.94,110.43,613686,111.02,111.19,109.94,110.43,613686,0.0,1.0
2017-09-07,111.42,111.89,111.09,111.45,427219,111.42,111.89,111.09,111.45,427219,0.0,1.0
2017-09-08,112.63,114.4,112.28,112.49,1059263,112.63,114.4,112.28,112.49,1059263,0.0,1.0
2017-09-11,112.7,113.8,112.32,113.71,823298,112.7,113.8,112.32,113.71,823298,0.0,1.0
2017-09-12,112.35,112.91,111.27,112.7,564128,112.35,112.91,111.27,112.7,564128,0.0,1.0
2017-09-13,113.34,113.84,112.01,112.3,549411,113.34,113.84,112.01,112.3,549411,0.0,1.0
2017-09-14,112.76,113.81,112.3,112.76,536883,112.76,113.81,112.3,112.76,536883,0.0,1.0
2017-09-15,113.0,113.43,111.8,112.48,961672,113.0,113.43,111.8,112.48,961672,0.0,1.0
2017-09-18,112.91,113.03,112.11,113.0,547106,112.91,113.03,112.11,113.0,547106,0.0,1.0
2017-09-19,112.98,113.83,112.78,113.24,551993,112.98,113.83,112.78,113.24,551993,0.0,1.0
2017-09-20,111.27,112.48,109.94,112.08,1004187,111.27,112.48,109.94,112.08,1004187,0.0,1.0
2017-09-21,110.82,111.85,110.02,111.51,456669,110.82,111.85,110.02,111.51,456669,0.0,1.0
2017-09-22,111.99,112.07,110.0,110.43,482151,111.99,112.07,110.0,110.43,482151,0.0,1.0
2017-09-25,110.96,111.62,110.53,111.08,513407,110.96,111.62,110.53,111.08,513407,0.0,1.0
2017-09-26,111.74,112.26,110.8,111.69,819848,111.74,112.26,110.8,111.69,819848,0.0,1.0
2017-09-27,112.72,113.59,111.82,112.37,701610,112.72,113.59,111.82,112.37,701610,0.0,1.0
2017-09-28,112.37,113.89,112.27,112.67,515646,112.37,113.89,112.27,112.67,515646,0.0,1.0
2017-09-29,114.02,114.16,112.54,112.61,743131,114.02,114.16,112.54,112.61,743131,0.0,1.0
2017-10-02,115.21,116.3,113.49,113.51,1224499,115.21,116.3,113.49,113.51,1224499,0.0,1.0
2017-10-03,115.84,116.68,115.17,115.47,594963,115.84,116.68,115.17,115.47,594963,0.0,1.0
2017-10-04,115.76,116.03,114.77,115.63,309579,115.76,116.03,114.77,115.63,309579,0.0,1.0
2017-10-05,116.0,116.4,115.13,116.22,625819,116.0,116.4,115.13,116.22,625819,0.0,1.0
2017-10-06,116.75,117.11,115.69,116.12,718578,116.75,117.11,115.69,116.12,718578,0.0,1.0
2017-10-09,116.11,116.98,115.71,116.64,445213,116.11,116.98,115.71,116.64,445213,0.0,1.0
2017-10-10,117.28,117.45,116.22,116.25,579463,117.28,117.45,116.22,116.25,579463,0.0,1.0
2017-10-11,117.71,117.76,116.55,116.95,490884,117.71,117.76,116.55,116.95,490884,0.0,1.0
2017-10-12,117.76,118.24,117.5,117.72,520670,117.76,118.24,117.5,117.72,520670,0.0,1.0
2017-10-13,119.13,119.2,118.22,118.68,745162,119.13,119.2,118.22,118.68,745162,0.0,1.0
2017-10-16,118.07,118.86,117.67,118.64,668081,118.07,118.86,117.67,118.64,668081,0.0,1.0
2017-10-17,116.95,117.7,113.54,117.49,1913148,116.95,117.7,113.54,117.49,1913148,0.0,1.0
2017-10-18,118.01,118.05,116.74,117.62,767028,118.01,118.05,116.74,117.62,767028,0.0,1.0
2017-10-19,117.9,118.28,116.54,117.74,557317,117.9,118.28,116.54,117.74,557317,0.0,1.0
2017-10-20,118.5,118.9,117.81,118.66,771560,118.5,118.9,117.81,118.66,771560,0.0,1.0
2017-10-23,117.52,119.0,117.19,119.0,1081665,117.52,119.0,117.19,119.0,1081665,0.0,1.0
2017-10-24,117.27,118.48,117.0,118.05,880733,117.27,118.48,117.0,118.05,880733,0.0,1.0
2017-10-25,115.56,117.36,115.26,117.36,1010818,115.56,117.36,115.26,117.36,1010818,0.0,1.0
2017-10-26,115.88,116.79,115.14,116.62,1183616,115.88,116.79,115.14,116.62,1183616,0.0,1.0
2017-10-27,117.5,117.96,115.35,116.33,1361818,117.5,117.96,115.35,116.33,1361818,0.0,1.0
2017-10-30,116.49,117.22,115.82,117.22,1277131,116.49,117.22,115.82,117.22,1277131,0.0,1.0
2017-10-31,117.71,118.39,116.0,116.75,1746547,117.71,118.39,116.0,116.75,1746547,0.0,1.0
2017-11-01,103.01,110.0,102.25,107.0,9130069,103.01,110.0,102.25,107.0,9130069,0.0,1.0
2017-11-02,106.62,106.96,103.53,103.73,2962634,106.62,106.96,103.53,103.73,2962634,0.0,1.0
2017-11-03,105.65,106.91,105.34,106.65,1926874,105.65,106.91,105.34,106.65,1926874,0.0,1.0
2017-11-06,105.21,106.17,105.0,105.8,1097152,105.21,106.17,105.0,105.8,1097152,0.0,1.0
2017-11-07,104.99,106.48,104.5,105.62,912320,104.99,106.48,104.5,105.62,912320,0.0,1.0
2017-11-08,105.36,106.03,105.03,105.69,771843,105.36,106.03,105.03,105.69,771843,0.0,1.0
2017-11-09,103.63,105.38,102.54,105.36,1098233,103.63,105.38,102.54,105.36,1098233,0.0,1.0
2017-11-10,102.51,103.6,102.28,103.5,1150782,102.51,103.6,102.28,103.5,1150782,0.0,1.0
2017-11-13,102.8,102.93,100.93,102.35,2333949,102.8,102.93,100.93,102.35,2333949,0.0,1.0
2017-11-14,102.4,102.82,101.86,102.19,2332013,102.4,102.82,101.86,102.19,2332013,0.0,1.0
2017-11-15,103.05,103.21,101.99,102.35,1270371,103.05,103.21,101.99,102.35,1270371,0.0,1.0
2017-11-16,103.01,104.28,102.83,103.59,1348419,103.01,104.28,102.83,103.59,1348419,0.0,1.0
2017-11-17,102.15,103.21,101.97,103.21,1140313,102.15,103.21,101.97,103.21,1140313,0.0,1.0
2017-11-20,102.98,103.77,102.34,102.61,1003168,102.98,103.77,102.34,102.61,1003168,0.0,1.0
2017-11-21,103.95,104.42,103.25,103.66,765316,103.95,104.42,103.25,103.66,765316,0.0,1.0
2017-11-22,103.62,104.7,103.53,104.23,756113,103.62,104.7,103.53,104.23,756113,0.0,1.0
2017-11-24,104.02,104.33,103.6,103.6,380943,104.02,104.33,103.6,103.6,380943,0.0,1.0
2017-11-27,104.72,105.65,104.16,105.18,953963,104.72,105.65,104.16,105.18,953963,0.0,1.0
2017-11-28,104.22,105.65,104.14,104.79,967759,104.22,105.65,104.14,104.79,967759,0.0,1.0
2017-11-29,102.06,104.38,101.27,104.38,980411,102.06,104.38,101.27,104.38,980411,0.0,1.0
2017-11-30,104.29,104.48,101.97,102.53,1314481,104.29,104.48,101.97,102.53,1314481,0.0,1.0
2017-12-01,104.3,104.81,102.4,103.32,926947,104.3,104.81,102.4,103.32,926947,0.0,1.0
2017-12-04,102.65,104.74,102.11,104.73,929901,102.65,104.74,102.11,104.73,929901,0.0,1.0
2017-12-05,103.59,104.94,102.51,102.51,1099338,103.59,104.94,102.51,102.51,1099338,0.0,1.0
2017-12-06,103.54,104.47,102.64,104.47,741071,103.54,104.47,102.64,104.47,741071,0.0,1.0
2017-12-07,103.53,103.68,100.87,103.62,1745767,103.53,103.68,100.87,103.62,1745767,0.0,1.0
2017-12-08,104.78,105.3,103.61,104.18,786891,104.78,105.3,103.61,104.18,786891,0.0,1.0
2017-12-11,105.85,105.92,104.11,104.82,1086442,105.85,105.92,104.11,104.82,1086442,0.0,1.0
2017-12-12,105.43,106.26,104.13,104.87,1015931,105.43,106.26,104.13,104.87,1015931,0.0,1.0
2017-12-13,106.43,107.1,106.0,106.14,966882,106.43,107.1,106.0,106.14,966882,0.0,1.0
2017-12-14,106.3,108.34,105.68,106.9,1141092,106.3,108.34,105.68,106.9,1141092,0.0,1.0
2017-12-15,107.22,107.48,106.18,106.73,1734543,107.22,107.48,106.18,106.73,1734543,0.0,1.0
2017-12-18,105.5,108.09,105.1,107.5,1245266,105.5,108.09,105.1,107.5,1245266,0.0,1.0
2017-12-19,104.94,106.0,104.64,106.0,970092,104.94,106.0,104.64,106.0,970092,0.0,1.0
2017-12-20,104.37,104.98,103.73,104.98,815393,104.37,104.98,103.73,104.98,815393,0.0,1.0
2017-12-21,103.21,105.07,102.69,105.07,1342106,103.21,105.07,102.69,105.07,1342106,0.0,1.0
2017-12-22,101.92,103.15,101.6,103.02,1271594,101.92,103.15,101.6,103.02,1271594,0.0,1.0
2017-12-26,102.7,102.73,101.34,101.43,1252804,102.7,102.73,101.34,101.43,1252804,0.0,1.0
2017-12-27,103.31,104.17,102.38,102.84,664149,103.31,104.17,102.38,102.84,664149,0.0,1.0
2017-12-28,103.68,104.23,103.14,103.14,391762,103.68,104.23,103.14,103.14,391762,0.0,1.0
2017-12-29,103.62,104.16,103.15,103.6,350239,103.62,104.16,103.15,103.6,350239,0.0,1.0
2018-01-02,103.77,104.67,103.05,104.35,741387,103.77,104.67,103.05,104.35,741387,0.0,1.0
2018-01-03,105.21,105.53,104.01,104.36,748346,105.21,105.53,104.01,104.36,748346,0.0,1.0
2018-01-04,105.62,106.93,105.42,105.93,823587,105.62,106.93,105.42,105.93,823587,0.0,1.0
2018-01-05,103.42,105.8,102.655,105.58,1517183,103.42,105.8,102.655,105.58,1517183,0.0,1.0
2018-01-08,103.6,103.97,102.19,103.33,1487778,103.6,103.97,102.19,103.33,1487778,0.0,1.0
2018-01-09,103.2,103.7,100.69,103.54,2368509,103.2,103.7,100.69,103.54,2368509,0.0,1.0
2018-01-10,103.14,104.06,102.4,104.06,985417,103.14,104.06,102.4,104.06,985417,0.0,1.0
2018-01-11,102.94,104.01,102.07,104.01,843266,102.94,104.01,102.07,104.01,843266,0.0,1.0
2018-01-12,103.0,104.07,102.62,102.72,977990,103.0,104.07,102.62,102.72,977990,0.0,1.0
2018-01-16,102.49,103.83,102.06,102.98,1624855,102.49,103.83,102.06,102.98,1624855,0.0,1.0
2018-01-17,103.57,104.29,102.7901,104.29,1482554,103.57,104.29,102.7901,104.29,1482554,0.0,1.0
2018-01-18,103.2,104.96,102.86,103.33,1214904,103.2,104.96,102.86,103.33,1214904,0.0,1.0
2018-01-19,104.48,104.6,103.0,103.09,1796623,104.48,104.6,103.0,103.09,1796623,0.0,1.0
2018-01-22,105.0,105.51,104.3249,104.8,1263188,105.0,105.51,104.3249,104.8,1263188,0.0,1.0
2018-01-23,105.34,106.5,104.5,104.88,1246510,105.34,106.5,104.5,104.88,1246510,0.0,1.0
2018-01-24,105.14,106.14,104.6041,105.97,957224,105.14,106.14,104.6041,105.97,957224,0.0,1.0
2018-01-25,103.97,105.28,103.29,103.4,1556985,103.97,105.28,103.29,103.4,1556985,0.0,1.0
2018-01-26,104.58,105.61,103.89,104.75,2310018,104.58,105.61,103.89,104.75,2310018,0.0,1.0
2018-01-29,105.33,106.68,104.16,104.5,1800861,105.33,106.68,104.16,104.5,1800861,0.0,1.0
2018-01-30,104.41,105.39,103.29,105.03,2117185,104.41,105.39,103.29,105.03,2117185,0.0,1.0
2018-01-31,103.41,105.5,98.75,101.96,4827135,103.41,105.5,98.75,101.96,4827135,0.0,1.0
2018-02-01,103.04,104.34,100.05,101.11,2196200,103.04,104.34,100.05,101.11,2196200,0.0,1.0
2018-02-02,101.38,102.865,100.685,102.15,2068551,101.38,102.865,100.685,102.15,2068551,0.0,1.0
2018-02-05,101.0,103.1,100.03,100.89,2059839,101.0,103.1,100.03,100.89,2059839,0.0,1.0
2018-02-06,101.44,101.59,99.7,100.38,2366144,101.44,101.59,99.7,100.38,2366144,0.0,1.0
2018-02-07,99.03,101.68,99.03,101.27,2280353,99.03,101.68,99.03,101.27,2280353,0.0,1.0
2018-02-08,98.2,99.73,97.95,99.0,2091277,98.2,99.73,97.95,99.0,2091277,0.0,1.0
2018-02-09,97.84,99.1,95.03,98.97,2224300,97.84,99.1,95.03,98.97,2224300,0.0,1.0
2018-02-12,99.48,100.44,98.54,98.58,1254885,99.48,100.44,98.54,98.58,1254885,0.0,1.0
2018-02-13,100.83,101.13,98.74,99.04,1039912,100.83,101.13,98.74,99.04,1039912,0.0,1.0
2018-02-14,101.2,101.35,99.9,100.01,1348271,101.2,101.35,99.9,100.01,1348271,0.0,1.0
2018-02-15,102.93,102.98,101.03,101.41,1310488,102.93,102.98,101.03,101.41,1310488,0.0,1.0
2018-02-16,103.28,103.82,102.44,102.97,704252,103.28,103.82,102.44,102.97,704252,0.0,1.0
2018-02-20,102.21,103.24,101.73,102.62,1089519,102.21,103.24,101.73,102.62,1089519,0.0,1.0
2018-02-21,103.01,104.51,102.3,102.31,1293839,103.01,104.51,102.3,102.31,1293839,0.0,1.0
2018-02-22,102.6,104.16,102.42,103.09,978185,102.6,104.16,102.42,103.09,978185,0.0,1.0
2018-02-23,104.31,104.34,102.78,103.39,708771,104.31,104.34,102.78,103.39,708771,0.0,1.0
2018-02-26,105.83,105.95,104.1,104.42,1124231,105.83,105.95,104.1,104.42,1124231,0.0,1.0
2018-02-27,103.69,105.88,103.35,105.43,1247798,103.69,105.88,103.35,105.43,1247798,0.0,1.0
2018-02-28,103.89,105.47,103.88,104.31,984859,103.89,105.47,103.88,104.31,984859,0.0,1.0
2018-03-01,102.58,103.985,101.62,103.54,1311381,102.58,103.985,101.62,103.54,1311381,0.0,1.0
2018-03-02,103.83,104.04,101.51,101.86,749025,103.83,104.04,101.51,101.86,749025,0.0,1.0
2018-03-05,104.25,104.7181,103.29,103.68,689944,104.25,104.7181,103.29,103.68,689944,0.0,1.0
2018-03-06,103.95,104.96,103.12,104.71,864443,103.95,104.96,103.12,104.71,864443,0.0,1.0
2018-03-07,105.04,105.61,103.38,103.38,841539,105.04,105.61,103.38,103.38,841539,0.0,1.0
2018-03-08,105.17,105.84,104.32,105.73,826641,105.17,105.84,104.32,105.73,826641,0.0,1.0
2018-03-09,105.99,106.41,104.91,105.29,805808,105.99,106.41,104.91,105.29,805808,0.0,1.0
2018-03-12,106.39,107.1,105.7,106.03,677140,106.39,107.1,105.7,106.03,677140,0.0,1.0
2018-03-13,105.25,106.76,105.02,106.56,686973,105.25,106.76,105.02,106.56,686973,0.0,1.0
2018-03-14,104.95,106.04,104.6,105.94,530288,104.95,106.04,104.6,105.94,530288,0.0,1.0
2018-03-15,104.57,105.23,104.25,104.48,621778,104.57,105.23,104.25,104.48,621778,0.0,1.0
2018-03-16,103.59,104.89,103.5,104.62,1375091,103.59,104.89,103.5,104.62,1375091,0.0,1.0
2018-03-19,103.37,104.195,102.27,103.32,1175483,103.37,104.195,102.27,103.32,1175483,0.0,1.0
2018-03-20,103.23,103.8369,102.62,103.17,593014,103.23,103.8369,102.62,103.17,593014,0.0,1.0
2018-03-21,103.03,103.92,102.5,102.77,651372,103.03,103.92,102.5,102.77,651372,0.0,1.0
2018-03-22,101.2,103.33,101.15,102.25,700610,101.2,103.33,101.15,102.25,700610,0.0,1.0
2018-03-23,99.36,101.9499,99.35,100.99,868586,99.36,101.9499,99.35,100.99,868586,0.0,1.0
2018-03-26,100.85,101.59,99.73,100.73,1146402,100.85,101.59,99.73,100.73,1146402,0.0,1.0
2018-03-27,99.1,101.64,98.66,101.35,1059219,99.1,101.64,98.66,101.35,1059219,0.0,1.0
2018-03-28,99.04,99.755,98.25,99.2,1232533,99.04,99.755,98.25,99.2,1232533,0.0,1.0
2018-03-29,99.34,100.25,97.3,99.19,1691192,99.34,100.25,97.3,99.19,1691192,0.0,1.0
2018-04-02,98.66,100.14,97.93,99.26,1584662,98.66,100.14,97.93,99.26,1584662,0.0,1.0
2018-04-03,99.01,99.95,98.23,99.22,828927,99.01,99.95,98.23,99.22,828927,0.0,1.0
2018-04-04,100.55,100.84,98.02,98.06,819591,100.55,100.84,98.02,98.06,819591,0.0,1.0
2018-04-05,100.35,100.87,99.85,100.87,774183,100.35,100.87,99.85,100.87,774183,0.0,1.0
2018-04-06,98.56,100.565,98.29,99.83,840195,98.56,100.565,98.29,99.83,840195,0.0,1.0
2018-04-09,100.16,101.75,99.7,99.76,1548121,100.16,101.75,99.7,99.76,1548121,0.0,1.0
2018-04-10,102.51,102.97,100.25,101.48,1573801,102.51,102.97,100.25,101.48,1573801,0.0,1.0
2018-04-11,101.76,102.62,101.155,101.98,1135163,101.76,102.62,101.155,101.98,1135163,0.0,1.0
2018-04-12,102.68,102.95,101.79,101.79,1150852,102.68,102.95,101.79,101.79,1150852,0.0,1.0
2018-04-13,102.55,103.15,101.98,103.15,1012483,102.55,103.15,101.98,103.15,1012483,0.0,1.0
2018-04-16,102.94,104.05,102.1,102.15,1194251,102.94,104.05,102.1,102.15,1194251,0.0,1.0
2018-04-17,104.67,104.88,103.34,103.52,812213,104.67,104.88,103.34,103.52,812213,0.0,1.0
2018-04-18,104.09,104.93,103.43,104.67,968522,104.09,104.93,103.43,104.67,968522,0.0,1.0
2018-04-19,103.1,104.26,102.56,103.87,1003596,103.1,104.26,102.56,103.87,1003596,0.0,1.0
2018-04-20,102.23,103.0,102.1,102.7,1117707,102.23,103.0,102.1,102.7,1117707,0.0,1.0
2018-04-23,102.8,103.0,101.851,102.24,1961853,102.8,103.0,101.851,102.24,1961853,0.0,1.0
2018-04-24,102.91,105.17,102.59,103.61,2437219,102.91,105.17,102.59,103.61,2437219,0.0,1.0
2018-04-25,96.33,97.25,93.7592,94.5,6143110,96.33,97.25,93.7592,94.5,6143110,0.0,1.0
2018-04-26,97.48,98.99,96.06,96.11,3333644,97.48,98.99,96.06,96.11,3333644,0.0,1.0
2018-04-27,95.73,98.3,95.62,97.84,1446812,95.73,98.3,95.62,97.84,1446812,0.0,1.0
2018-04-30,96.51,97.015,95.35,96.27,1148028,96.51,97.015,95.35,96.27,1148028,0.0,1.0
2018-05-01,98.48,98.52,95.99,96.27,1196720,98.48,98.52,95.99,96.27,1196720,0.0,1.0
2018-05-02,96.94,98.48,96.75,97.93,1484862,96.94,98.48,96.75,97.93,1484862,0.0,1.0
2018-05-03,97.61,97.81,95.41,96.75,1147483,97.61,97.81,95.41,96.75,1147483,0.0,1.0
2018-05-04,98.66,99.12,96.35,97.37,1249112,98.66,99.12,96.35,97.37,1249112,0.0,1.0
2018-05-07,99.47,99.7237,98.165,98.51,1252341,99.47,99.7237,98.165,98.51,1252341,0.0,1.0
2018-05-08,99.93,100.15,99.078,99.48,1483769,99.93,100.15,99.078,99.48,1483769,0.0,1.0
2018-05-09,99.8,100.53,98.5,98.73,1133446,99.8,100.53,98.5,98.73,1133446,0.0,1.0
2018-05-10,100.21,100.97,99.76,100.0,919464,100.21,100.97,99.76,100.0,919464,0.0,1.0
2018-05-11,100.23,100.8,99.55,100.07,1055298,100.23,100.8,99.55,100.07,1055298,0.0,1.0
2018-05-14,98.95,100.97,98.83,100.17,1021179,98.95,100.97,98.83,100.17,1021179,0.0,1.0
2018-05-15,96.85,97.96,96.47,97.94,1729489,96.85,97.96,96.47,97.94,1729489,0.0,1.0
2018-05-16,96.4,97.1,95.61,96.91,1335065,96.4,97.1,95.61,96.91,1335065,0.0,1.0
2018-05-17,95.96,96.6909,95.03,96.43,1557049,95.96,96.6909,95.03,96.43,1557049,0.0,1.0
2018-05-18,95.68,96.49,95.63,96.21,787430,95.68,96.49,95.63,96.21,787430,0.0,1.0
2018-05-21,96.97,97.22,96.03,96.03,1132557,96.97,97.22,96.03,96.03,1132557,0.0,1.0
2018-05-22,96.34,97.79,96.17,97.01,850708,96.34,97.79,96.17,97.01,850708,0.0,1.0
2018-05-23,96.62,96.63,95.61,95.77,679735,96.62,96.63,95.61,95.77,679735,0.0,1.0
2018-05-24,96.41,96.75,95.37,96.72,833339,96.41,96.75,95.37,96.72,833339,0.0,1.0
2018-05-25,97.06,97.215,96.32,96.79,817934,97.06,97.215,96.32,96.79,817934,0.0,1.0
2018-05-29,96.49,97.02,95.91,96.15,794532,96.49,97.02,95.91,96.15,794532,0.0,1.0
2018-05-30,96.95,97.44,96.57,97.04,905310,96.95,97.44,96.57,97.04,905310,0.0,1.0
2018-05-31,97.36,97.98,96.5,97.06,1007981,97.36,97.98,96.5,97.06,1007981,0.0,1.0
2018-06-01,99.04,99.33,97.07,97.07,1492364,99.04,99.33,97.07,97.07,1492364,0.0,1.0
2018-06-04,98.65,100.19,97.2914,98.86,1413057,98.65,100.19,97.2914,98.86,1413057,0.0,1.0
2018-06-05,98.37,99.135,97.85,98.98,1108898,98.37,99.135,97.85,98.98,1108898,0.0,1.0
2018-06-06,98.83,99.21,97.98,98.67,936560,98.83,99.21,97.98,98.67,936560,0.0,1.0
2018-06-07,98.02,99.14,97.685,98.72,1127798,98.02,99.14,97.685,98.72,1127798,0.0,1.0
2018-06-08,99.1,99.35,98.0,98.23,728800,99.1,99.35,98.0,98.23,728800,0.0,1.0
2018-06-11,99.33,99.54,98.79,99.13,502480,99.33,99.54,98.79,99.13,502480,0.0,1.0
2018-06-12,100.88,100.99,99.2,99.8,866736,100.88,100.99,99.2,99.8,866736,0.0,1.0
2018-06-13,100.07,100.99,99.765,100.88,850836,100.07,100.99,99.765,100.88,850836,0.0,1.0
2018-06-14,99.94,100.49,99.59,99.95,781719,99.94,100.49,99.59,99.95,781719,0.0,1.0
2018-06-15,99.97,100.09,98.55,99.72,1898788,99.97,100.09,98.55,99.72,1898788,0.0,1.0
2018-06-18,100.46,100.55,99.23,99.23,1054227,100.46,100.55,99.23,99.23,1054227,0.0,1.0
2018-06-19,99.59,99.93,99.031,99.9,745860,99.59,99.93,99.031,99.9,745860,0.0,1.0
2018-06-20,99.51,100.24,99.32,99.72,895542,99.51,100.24,99.32,99.72,895542,0.0,1.0
2018-06-21,98.33,99.82,98.21,99.6,881085,98.33,99.82,98.21,99.6,881085,0.0,1.0
2018-06-22,97.48,99.11,96.68,98.8,1014318,97.48,99.11,96.68,98.8,1014318,0.0,1.0
2018-06-25,96.55,96.81,95.67,96.64,1280418,96.55,96.81,95.67,96.64,1280418,0.0,1.0
2018-06-26,97.32,97.64,96.58,96.75,824427,97.32,97.64,96.58,96.75,824427,0.0,1.0
2018-06-27,97.1,98.195,96.93,97.62,1104322,97.1,98.195,96.93,97.62,1104322,0.0,1.0
2018-06-28,98.63,98.82,96.29,96.97,1197475,98.63,98.82,96.29,96.97,1197475,0.0,1.0
2018-06-29,97.68,98.9,97.5,98.9,786884,97.68,98.9,97.5,98.9,786884,0.0,1.0
2018-07-02,99.34,99.39,96.83,96.83,1263758,99.34,99.39,96.83,96.83,1263758,0.0,1.0
2018-07-03,99.39,100.0,99.25,99.73,737461,99.39,100.0,99.25,99.73,737461,0.0,1.0
2018-07-05,99.97,100.09,98.63,99.54,1669119,99.97,100.09,98.63,99.54,1669119,0.0,1.0
2018-07-06,102.81,103.15,101.02,101.53,2769210,102.81,103.15,101.02,101.53,2769210,0.0,1.0
2018-07-09,102.0,103.26,101.71,103.0,1803576,102.0,103.26,101.71,103.0,1803576,0.0,1.0
2018-07-10,104.39,104.74,102.09,104.21,2127850,104.39,104.74,102.09,104.21,2127850,0.0,1.0
2018-07-11,108.37,108.66,104.0,104.39,3088974,108.37,108.66,104.0,104.39,3088974,0.0,1.0
2018-07-12,109.89,110.02,108.59,108.83,1612593,109.89,110.02,108.59,108.83,1612593,0.0,1.0
2018-07-13,109.31,110.03,108.93,109.9,1212799,109.31,110.03,108.93,109.9,1212799,0.0,1.0
2018-07-16,108.97,109.68,108.83,109.26,806705,108.97,109.68,108.83,109.26,806705,0.0,1.0
2018-07-17,110.11,110.24,107.8,108.26,1087373,110.11,110.24,107.8,108.26,1087373,0.0,1.0
2018-07-18,110.67,110.865,109.46,109.88,556765,110.67,110.865,109.46,109.88,556765,0.0,1.0
2018-07-19,111.24,111.34,109.9308,110.46,965868,111.24,111.34,109.9308,110.46,965868,0.0,1.0
2018-07-20,111.56,112.04,110.62,111.06,1186583,111.56,112.04,110.62,111.06,1186583,0.0,1.0
2018-07-23,109.92,111.48,109.79,111.22,1819994,109.92,111.48,109.79,111.22,1819994,0.0,1.0
2018-07-24,111.02,111.69,109.905,110.7,2036553,111.02,111.69,109.905,110.7,2036553,0.0,1.0
2018-07-25,116.81,116.9,112.68,114.24,2460335,116.81,116.9,112.68,114.24,2460335,0.0,1.0
2018-07-26,116.67,117.62,111.685,115.49,2642013,116.67,117.62,111.685,115.49,2642013,0.0,1.0
2018-07-27,113.58,116.48,113.09,116.29,2258033,113.58,116.48,113.09,116.29,2258033,0.0,1.0
2018-07-30,113.54,114.89,112.88,113.5,1327993,113.54,114.89,112.88,113.5,1327993,0.0,1.0
2018-07-31,112.67,114.18,107.99,113.84,2638569,112.67,114.18,107.99,113.84,2638569,0.0,1.0
2018-08-01,111.97,112.64,110.21,111.35,1437138,111.97,112.64,110.21,111.35,1437138,0.0,1.0
2018-08-02,113.11,113.42,110.71,111.67,1312177,113.11,113.42,110.71,111.67,1312177,0.0,1.0
2018-08-03,113.12,113.4957,112.19,113.0,796790,113.12,113.4957,112.19,113.0,796790,0.0,1.0
2018-08-06,114.19,114.79,112.75,113.12,757202,114.19,114.79,112.75,113.12,757202,0.0,1.0
2018-08-07,113.12,114.69,112.3505,113.98,1367354,113.12,114.69,112.3505,113.98,1367354,0.0,1.0
2018-08-08,113.35,113.91,112.72,113.13,1028465,113.35,113.91,112.72,113.13,1028465,0.0,1.0
2018-08-09,113.81,114.66,113.57,113.74,703390,113.81,114.66,113.57,113.74,703390,0.0,1.0
2018-08-10,113.68,113.91,113.04,113.41,528433,113.68,113.91,113.04,113.41,528433,0.0,1.0
2018-08-13,113.29,114.92,112.91,114.14,585037,113.29,114.92,112.91,114.14,585037,0.0,1.0
2018-08-14,114.25,114.84,112.86,113.06,1030015,114.25,114.84,112.86,113.06,1030015,0.0,1.0
2018-08-15,113.84,114.17,112.0,113.12,751602,113.84,114.17,112.0,113.12,751602,0.0,1.0
2018-08-16,114.31,114.46,113.95,114.24,435952,114.31,114.46,113.95,114.24,435952,0.0,1.0
2018-08-17,114.94,115.08,113.96,114.33,680190,114.94,115.08,113.96,114.33,680190,0.0,1.0
2018-08-20,114.81,115.16,114.34,115.0,488772,114.81,115.16,114.34,115.0,488772,0.0,1.0
2018-08-21,114.31,115.5,114.15,115.0,686942,114.31,115.5,114.15,115.0,686942,0.0,1.0
2018-08-22,115.32,115.67,113.98,114.0,620376,115.32,115.67,113.98,114.0,620376,0.0,1.0
2018-08-23,115.42,115.95,114.85,115.23,560954,115.42,115.95,114.85,115.23,560954,0.0,1.0
2018-08-24,115.74,116.48,115.5,115.9,917518,115.74,116.48,115.5,115.9,917518,0.0,1.0
2018-08-27,115.38,115.92,114.67,115.6,1375554,115.38,115.92,114.67,115.6,1375554,0.0,1.0
2018-08-28,115.76,115.87,114.44,115.01,991462,115.76,115.87,114.44,115.01,991462,0.0,1.0
2018-08-29,117.68,118.01,115.73,116.08,1239538,117.68,118.01,115.73,116.08,1239538,0.0,1.0
2018-08-30,116.59,117.78,116.49,117.3,994457,116.59,117.78,116.49,117.3,994457,0.0,1.0
2018-08-31,116.19,117.07,115.69,116.44,986726,116.19,117.07,115.69,116.44,986726,0.0,1.0
2018-09-04,116.61,116.775,114.84,115.26,1080594,116.61,116.775,114.84,115.26,1080594,0.0,1.0
2018-09-05,115.57,116.62,114.86,116.54,728726,115.57,116.62,114.86,116.54,728726,0.0,1.0
2018-09-06,115.54,116.01,114.77,115.23,901073,115.54,116.01,114.77,115.23,901073,0.0,1.0
2018-09-07,115.42,116.01,114.58,115.03,669475,115.42,116.01,114.58,115.03,669475,0.0,1.0
2018-09-10,117.41,117.89,115.57,115.75,1356862,117.41,117.89,115.57,115.75,1356862,0.0,1.0
2018-09-11,117.47,117.67,116.41,117.01,676239,117.47,117.67,116.41,117.01,676239,0.0,1.0
2018-09-12,117.93,118.03,116.42,116.96,894572,117.93,118.03,116.42,116.96,894572,0.0,1.0
2018-09-13,119.82,120.18,118.14,118.2,1745029,119.82,120.18,118.14,118.2,1745029,0.0,1.0
2018-09-14,120.5,120.58,119.48,119.54,552588,120.5,120.58,119.48,119.54,552588,0.0,1.0
2018-09-17,119.66,120.81,119.41,120.57,1320748,119.66,120.81,119.41,120.57,1320748,0.0,1.0
2018-09-18,119.66,120.22,118.635,119.32,1312932,119.66,120.22,118.635,119.32,1312932,0.0,1.0
2018-09-19,118.12,119.85,116.665,119.52,815360,118.12,119.85,116.665,119.52,815360,0.0,1.0
2018-09-20,118.71,120.73,118.13,118.59,1021579,118.71,120.73,118.13,118.59,1021579,0.0,1.0
2018-09-21,117.75,118.76,117.66,118.65,1456572,117.75,118.76,117.66,118.65,1456572,0.0,1.0
2018-09-24,118.48,119.05,116.25,117.6,654644,118.48,119.05,116.25,117.6,654644,0.0,1.0
2018-09-25,118.16,119.17,117.87,119.05,888096,118.16,119.17,117.87,119.05,888096,0.0,1.0
2018-09-26,118.46,119.23,118.23,118.77,905201,118.46,119.23,118.23,118.77,905201,0.0,1.0
2018-09-27,118.11,118.7,117.63,117.92,944673,118.11,118.7,117.63,117.92,944673,0.0,1.0
2018-09-28,117.67,118.9,117.47,117.74,830977,117.67,118.9,117.47,117.74,830977,0.0,1.0
2018-10-01,117.73,118.7725,117.47,118.1,956613,117.73,118.7725,117.47,118.1,956613,0.0,1.0
2018-10-02,115.66,117.43,115.08,117.0,1489729,115.66,117.43,115.08,117.0,1489729,0.0,1.0
2018-10-03,116.69,117.19,115.22,115.66,973535,116.69,117.19,115.22,115.66,973535,0.0,1.0
2018-10-04,115.57,116.73,114.93,116.23,934328,115.57,116.73,114.93,116.23,934328,0.0,1.0
2018-10-05,115.5,116.31,114.07,115.57,1052256,115.5,116.31,114.07,115.57,1052256,0.0,1.0
2018-10-08,114.34,115.49,112.55,115.29,911468,114.34,115.49,112.55,115.29,911468,0.0,1.0
2018-10-09,113.57,114.99,113.08,113.97,1234726,113.57,114.99,113.08,113.97,1234726,0.0,1.0
2018-10-10,110.18,113.87,110.0905,113.69,1480476,110.18,113.87,110.0905,113.69,1480476,0.0,1.0
2018-10-11,110.27,112.07,109.4,109.73,1337873,110.27,112.07,109.4,109.73,1337873,0.0,1.0
2018-10-12,111.53,112.26,110.31,111.36,1512753,111.53,112.26,110.31,111.36,1512753,0.0,1.0
2018-10-15,111.11,112.23,110.06,111.14,950739,111.11,112.23,110.06,111.14,950739,0.0,1.0
2018-10-16,113.3,113.72,111.54,112.4,1543461,113.3,113.72,111.54,112.4,1543461,0.0,1.0
2018-10-17,112.08,113.12,110.86,113.12,1260649,112.08,113.12,110.86,113.12,1260649,0.0,1.0
2018-10-18,110.78,112.38,110.24,111.39,1071614,110.78,112.38,110.24,111.39,1071614,0.0,1.0
2018-10-19,110.27,113.03,110.26,112.06,1037103,110.27,113.03,110.26,112.06,1037103,0.0,1.0
2018-10-22,112.45,113.44,110.33,111.01,1342681,112.45,113.44,110.33,111.01,1342681,0.0,1.0
2018-10-23,113.15,113.77,110.505,111.11,2063293,113.15,113.77,110.505,111.11,2063293,0.0,1.0
2018-10-24,108.33,114.45,108.162,113.15,2569527,108.33,114.45,108.162,113.15,2569527,0.0,1.0
2018-10-25,109.23,110.08,108.0,108.29,1613241,109.23,110.08,108.0,108.29,1613241,0.0,1.0
2018-10-26,108.37,109.55,106.0,106.11,1215464,108.37,109.55,106.0,106.11,1215464,0.0,1.0
2018-10-29,106.84,110.4,105.12,109.32,1308117,106.84,110.4,105.12,109.32,1308117,0.0,1.0
2018-10-30,107.26,107.95,105.43,106.94,1266360,107.26,107.95,105.43,106.94,1266360,0.0,1.0
2018-10-31,111.0,111.2792,107.9,108.55,1693680,111.0,111.2792,107.9,108.55,1693680,0.0,1.0
2018-11-01,111.38,111.72,109.34,111.01,834580,111.38,111.72,109.34,111.01,834580,0.0,1.0
2018-11-02,111.0,112.42,109.67,111.91,912577,111.0,112.42,109.67,111.91,912577,0.0,1.0
2018-11-05,111.64,112.15,110.51,111.05,753305,111.64,112.15,110.51,111.05,753305,0.0,1.0
2018-11-06,111.84,112.77,111.0,111.21,994507,111.84,112.77,111.0,111.21,994507,0.0,1.0
2018-11-07,112.85,113.47,112.17,112.97,1225101,112.85,113.47,112.17,112.97,1225101,0.0,1.0
2018-11-08,111.61,113.18,111.07,112.36,951939,111.61,113.18,111.07,112.36,951939,0.0,1.0
2018-11-09,112.64,112.73,109.01,110.76,1166720,112.64,112.73,109.01,110.76,1166720,0.0,1.0
2018-11-12,110.78,112.06,110.66,111.87,763685,110.78,112.06,110.66,111.87,763685,0.0,1.0
2018-11-13,110.93,112.395,110.03,111.37,890302,110.93,112.395,110.03,111.37,890302,0.0,1.0
2018-11-14,111.29,112.78,110.79,111.5,861008,111.29,112.78,110.79,111.5,861008,0.0,1.0
2018-11-15,113.54,113.74,110.225,110.7,977792,113.54,113.74,110.225,110.7,977792,0.0,1.0
2018-11-16,114.34,114.4,112.24,113.1,713159,114.34,114.4,112.24,113.1,713159,0.0,1.0
2018-11-19,111.42,113.89,110.92,113.8,854379,111.42,113.89,110.92,113.8,854379,0.0,1.0
2018-11-20,107.12,110.98,106.35,110.38,1951821,107.12,110.98,106.35,110.38,1951821,0.0,1.0
2018-11-21,107.99,109.0,107.28,108.14,871129,107.99,109.0,107.28,108.14,871129,0.0,1.0
2018-11-23,109.14,109.9,106.62,106.79,489897,109.14,109.9,106.62,106.79,489897,0.0,1.0
2018-11-26,110.2,110.36,108.94,110.0,664339,110.2,110.36,108.94,110.0,664339,0.0,1.0
2018-11-27,107.85,109.985,107.62,109.97,913470,107.85,109.985,107.62,109.97,913470,0.0,1.0
2018-11-28,111.15,111.47,108.23,108.34,1338036,111.15,111.47,108.23,108.34,1338036,0.0,1.0
2018-11-29,110.38,111.225,109.5,111.12,930385,110.38,111.225,109.5,111.12,930385,0.0,1.0
2018-11-30,111.81,111.99,110.34,110.64,1050357,111.81,111.99,110.34,110.64,1050357,0.0,1.0
2018-12-03,112.47,113.16,111.79,112.78,942433,112.47,113.16,111.79,112.78,942433,0.0,1.0
2018-12-04,110.21,112.79,110.01,112.0,856291,110.21,112.79,110.01,112.0,856291,0.0,1.0
2018-12-06,109.99,110.15,108.35,108.54,1489810,109.99,110.15,108.35,108.54,1489810,0.0,1.0
2018-12-07,106.28,109.77,105.78,109.7,1423278,106.28,109.77,105.78,109.7,1423278,0.0,1.0
2018-12-10,109.13,109.56,105.67,106.03,1306438,109.13,109.56,105.67,106.03,1306438,0.0,1.0
2018-12-11,108.84,111.1,108.6,109.82,937137,108.84,111.1,108.6,109.82,937137,0.0,1.0
2018-12-12,108.74,110.47,108.355,110.0,883139,108.74,110.47,108.355,110.0,883139,0.0,1.0
2018-12-13,108.44,110.0,107.905,109.47,815977,108.44,110.0,107.905,109.47,815977,0.0,1.0
2018-12-14,107.42,109.29,106.91,107.31,761524,107.42,109.29,106.91,107.31,761524,0.0,1.0
2018-12-17,104.14,107.43,103.61,107.13,822494,104.14,107.43,103.61,107.13,822494,0.0,1.0
2018-12-18,104.55,105.74,103.725,105.28,761997,104.55,105.74,103.725,105.28,761997,0.0,1.0
2018-12-19,104.36,106.93,103.37,104.76,977586,104.36,106.93,103.37,104.76,977586,0.0,1.0
2018-12-20,103.13,104.73,101.32,104.23,1112523,103.13,104.73,101.32,104.23,1112523,0.0,1.0
2018-12-21,100.04,104.26,99.73,103.53,1483911,100.04,104.26,99.73,103.53,1483911,0.0,1.0
2018-12-24,99.6,100.845,98.57,99.21,534443,99.6,100.845,98.57,99.21,534443,0.0,1.0
2018-12-26,102.98,103.08,99.12,99.94,748787,102.98,103.08,99.12,99.94,748787,0.0,1.0
2018-12-27,103.47,103.48,100.59,101.72,545203,103.47,103.48,100.59,101.72,545203,0.0,1.0
2018-12-28,102.91,104.06,101.79,103.56,455991,102.91,104.06,101.79,103.56,455991,0.0,1.0
2018-12-31,102.65,104.0,102.09,103.52,438204,102.65,104.0,102.09,103.52,438204,0.0,1.0
2019-01-02,103.5,103.725,100.63,101.04,940480,103.5,103.725,100.63,101.04,940480,0.0,1.0
2019-01-03,102.35,104.26,101.785,101.84,959920,102.35,104.26,101.785,101.84,959920,0.0,1.0
2019-01-04,105.35,105.52,103.615,103.83,1136063,105.35,105.52,103.615,103.83,1136063,0.0,1.0
2019-01-07,104.87,105.44,103.54,104.88,1216322,104.87,105.44,103.54,104.88,1216322,0.0,1.0
2019-01-08,107.57,107.615,105.08,105.25,859371,107.57,107.615,105.08,105.25,859371,0.0,1.0
2019-01-09,107.5,109.83,107.15,107.97,1410923,107.5,109.83,107.15,107.97,1410923,0.0,1.0
2019-01-10,107.82,108.59,106.89,107.38,889173,107.82,108.59,106.89,107.38,889173,0.0,1.0
2019-01-11,105.39,108.27,104.71,107.14,1329802,105.39,108.27,104.71,107.14,1329802,0.0,1.0
2019-01-14,104.3,105.21,103.46,104.83,1078342,104.3,105.21,103.46,104.83,1078342,0.0,1.0
2019-01-15,105.9,107.0,104.06,104.23,947284,105.9,107.0,104.06,104.23,947284,0.0,1.0
2019-01-16,104.43,106.47,104.22,106.13,993960,104.43,106.47,104.22,106.13,993960,0.0,1.0
2019-01-17,105.95,106.5,104.44,104.46,859884,105.95,106.5,104.44,104.46,859884,0.0,1.0
2019-01-18,106.84,107.62,105.42,106.63,962782,106.84,107.62,105.42,106.63,962782,0.0,1.0
2019-01-22,106.66,107.69,105.88,106.5,834745,106.66,107.69,105.88,106.5,834745,0.0,1.0
2019-01-23,107.4,108.18,105.96,106.57,1107392,107.4,108.18,105.96,106.57,1107392,0.0,1.0
2019-01-24,107.35,107.9,106.425,107.57,521750,107.35,107.9,106.425,107.57,521750,0.0,1.0
2019-01-25,107.99,108.69,107.47,108.05,694356,107.99,108.69,107.47,108.05,694356,0.0,1.0
2019-01-28,109.64,110.35,107.34,107.34,1645461,109.64,110.35,107.34,107.34,1645461,0.0,1.0
2019-01-29,110.76,110.975,108.72,109.48,1653011,110.76,110.975,108.72,109.48,1653011,0.0,1.0
2019-01-30,110.93,112.74,108.52,111.0,1851648,110.93,112.74,108.52,111.0,1851648,0.0,1.0
2019-01-31,111.92,112.59,110.18,110.18,1373298,111.92,112.59,110.18,110.18,1373298,0.0,1.0
2019-02-01,112.57,113.0,111.57,111.72,654322,112.57,113.0,111.57,111.72,654322,0.0,1.0
2019-02-04,114.28,115.14,112.26,112.66,1177623,114.28,115.14,112.26,112.66,1177623,0.0,1.0
2019-02-05,115.37,115.49,114.28,115.0,662583,115.37,115.49,114.28,115.0,662583,0.0,1.0
2019-02-06,115.9,116.015,114.4965,115.44,635168,115.9,116.015,114.4965,115.44,635168,0.0,1.0
2019-02-07,115.79,116.28,114.67,115.25,1055011,115.79,116.28,114.67,115.25,1055011,0.0,1.0
2019-02-08,116.26,116.29,114.31,114.76,578313,116.26,116.29,114.31,114.76,578313,0.0,1.0
2019-02-11,116.65,118.0,116.26,117.06,505658,116.65,118.0,116.26,117.06,505658,0.0,1.0
2019-02-12,119.09,119.26,116.66,116.8,1112991,119.09,119.26,116.66,116.8,1112991,0.0,1.0
2019-02-13,118.04,119.8,117.9,119.32,1078591,118.04,119.8,117.9,119.32,1078591,0.0,1.0
2019-02-14,119.32,119.63,116.27,117.82,862136,119.32,119.63,116.27,117.82,862136,0.0,1.0
2019-02-15,120.1,120.21,118.81,119.9,753688,120.1,120.21,118.81,119.9,753688,0.0,1.0
2019-02-19,120.34,121.57,119.74,120.04,1056983,120.34,121.57,119.74,120.04,1056983,0.0,1.0
2019-02-20,119.99,120.8,119.31,119.99,799202,119.99,120.8,119.31,119.99,799202,0.0,1.0
2019-02-21,121.18,121.62,119.45,119.59,663638,121.18,121.62,119.45,119.59,663638,0.0,1.0
2019-02-22,122.76,122.95,121.44,121.54,438873,122.76,122.95,121.44,121.54,438873,0.0,1.0
2019-02-25,121.78,123.19,121.595,122.9,996938,121.78,123.19,121.595,122.9,996938,0.0,1.0
2019-02-26,121.48,121.95,121.15,121.78,903711,121.48,121.95,121.15,121.78,903711,0.0,1.0
2019-02-27,123.0,123.1595,121.1,121.1,796654,123.0,123.1595,121.1,121.1,796654,0.0,1.0
2019-02-28,122.3,123.69,122.23,123.06,873810,122.3,123.69,122.23,123.06,873810,0.0,1.0
2019-03-01,121.3,123.02,120.6,121.64,887854,121.3,123.02,120.6,121.64,887854,0.0,1.0
2019-03-04,121.15,122.59,119.52,120.72,703283,121.15,122.59,119.52,120.72,703283,0.0,1.0
2019-03-05,120.57,121.66,120.22,121.15,730167,120.57,121.66,120.22,121.15,730167,0.0,1.0
2019-03-06,118.98,120.31,118.7,119.68,766876,118.98,120.31,118.7,119.68,766876,0.0,1.0
2019-03-07,118.46,119.37,117.65,118.37,632069,118.46,119.37,117.65,118.37,632069,0.0,1.0
2019-03-08,118.94,119.0,117.07,117.59,529916,118.94,119.0,117.07,117.59,529916,0.0,1.0
2019-03-11,120.03,120.165,118.97,119.38,828698,120.03,120.165,118.97,119.38,828698,0.0,1.0
2019-03-12,121.2,121.22,119.74,120.16,1160089,121.2,121.22,119.74,120.16,1160089,0.0,1.0
2019-03-13,122.04,123.16,121.55,121.8,677944,122.04,123.16,121.55,121.8,677944,0.0,1.0
2019-03-14,123.8,123.87,122.09,122.27,1789376,123.8,123.87,122.09,122.27,1789376,0.0,1.0
2019-03-15,125.64,125.68,123.2,124.37,1582847,125.64,125.68,123.2,124.37,1582847,0.0,1.0
2019-03-18,126.75,127.53,125.23,125.46,1190904,126.75,127.53,125.23,125.46,1190904,0.0,1.0
2019-03-19,126.18,128.11,125.78,127.5,1094904,126.18,128.11,125.78,127.5,1094904,0.0,1.0
2019-03-20,125.81,126.57,125.33,125.94,890019,125.81,126.57,125.33,125.94,890019,0.0,1.0
2019-03-21,126.16,126.63,124.08,125.2,1464107,126.16,126.63,124.08,125.2,1464107,0.0,1.0
2019-03-22,125.43,126.2,125.11,125.83,758487,125.43,126.2,125.11,125.83,758487,0.0,1.0
2019-03-25,125.43,125.51,124.36,124.92,471454,125.43,125.51,124.36,124.92,471454,0.0,1.0
2019-03-26,126.06,126.66,125.33,126.08,600779,126.06,126.66,125.33,126.08,600779,0.0,1.0
2019-03-27,124.54,126.25,123.73,125.56,701825,124.54,126.25,123.73,125.56,701825,0.0,1.0
2019-03-28,124.83,125.08,124.07,124.95,495855,124.83,125.08,124.07,124.95,495855,0.0,1.0
2019-03-29,126.49,126.56,125.05,125.47,723151,126.49,126.56,125.05,125.47,723151,0.0,1.0
2019-04-01,126.8,128.15,125.75,127.19,783322,126.8,128.15,125.75,127.19,783322,0.0,1.0
2019-04-02,127.99,128.11,126.08,126.71,728918,127.99,128.11,126.08,126.71,728918,0.0,1.0
2019-04-03,127.8,128.8499,127.3501,128.6,925673,127.8,128.8499,127.3501,128.6,925673,0.0,1.0
2019-04-04,124.22,128.11,122.95,128.11,2127023,124.22,128.11,122.95,128.11,2127023,0.0,1.0
2019-04-05,123.97,125.16,123.65,124.68,900126,123.97,125.16,123.65,124.68,900126,0.0,1.0
2019-04-08,124.56,125.18,123.165,123.98,876969,124.56,125.18,123.165,123.98,876969,0.0,1.0
2019-04-09,124.36,124.85,123.2311,123.95,647777,124.36,124.85,123.2311,123.95,647777,0.0,1.0
2019-04-10,125.55,125.78,124.18,124.31,624907,125.55,125.78,124.18,124.31,624907,0.0,1.0
2019-04-11,125.81,126.79,125.46,125.68,743947,125.81,126.79,125.46,125.68,743947,0.0,1.0
2019-04-12,130.4,131.57,127.0,127.5,1798732,130.4,131.57,127.0,127.5,1798732,0.0,1.0
2019-04-15,131.57,132.3,130.13,130.13,1141209,131.57,132.3,130.13,130.13,1141209,0.0,1.0
2019-04-16,130.07,132.755,129.26,131.61,927815,130.07,132.755,129.26,131.61,927815,0.0,1.0
2019-04-17,129.53,130.95,127.89,130.95,1628023,129.53,130.95,127.89,130.95,1628023,0.0,1.0
2019-04-18,119.99,120.15,115.21,120.15,5044101,119.99,120.15,115.21,120.15,5044101,0.0,1.0
2019-04-22,118.35,121.5,118.1,120.49,1592467,118.35,121.5,118.1,120.49,1592467,0.0,1.0
2019-04-23,118.52,119.5,117.12,119.16,1500769,118.52,119.5,117.12,119.16,1500769,0.0,1.0
2019-04-24,118.19,119.88,117.72,118.93,1007487,118.19,119.88,117.72,118.93,1007487,0.0,1.0
2019-04-25,119.15,119.3,117.75,118.57,934334,119.15,119.3,117.75,118.57,934334,0.0,1.0
2019-04-26,119.65,121.1,118.98,118.98,830056,119.65,121.1,118.98,118.98,830056,0.0,1.0
2019-04-29,120.79,121.25,119.65,119.65,604778,120.79,121.25,119.65,119.65,604778,0.0,1.0
2019-04-30,120.76,121.24,119.91,120.29,1022918,120.76,121.24,119.91,120.29,1022918,0.0,1.0
2019-05-01,118.65,120.771,118.51,120.36,848371,118.65,120.771,118.51,120.36,848371,0.0,1.0
2019-05-02,118.59,120.74,118.33,118.65,668208,118.59,120.74,118.33,118.65,668208,0.0,1.0
2019-05-03,119.94,120.0,118.32,119.06,750668,119.94,120.0,118.32,119.06,750668,0.0,1.0
2019-05-06,119.62,119.92,117.4,117.65,923387,119.62,119.92,117.4,117.65,923387,0.0,1.0
2019-05-07,116.42,119.19,116.01,118.08,1288070,116.42,119.19,116.01,118.08,1288070,0.0,1.0
2019-05-08,117.05,117.4525,115.5,116.42,729155,117.05,117.4525,115.5,116.42,729155,0.0,1.0
2019-05-09,117.78,118.31,115.63,116.59,750644,117.78,118.31,115.63,116.59,750644,0.0,1.0
2019-05-10,118.63,118.95,116.39,116.68,435300,118.63,118.95,116.39,116.68,435300,0.0,1.0
2019-05-13,115.45,117.335,115.27,116.47,933959,115.45,117.335,115.27,116.47,933959,0.0,1.0
2019-05-14,116.33,117.27,115.95,115.95,614714,116.33,117.27,115.95,115.95,614714,0.0,1.0
2019-05-15,116.81,117.66,115.53,115.53,677864,116.81,117.66,115.53,115.53,677864,0.0,1.0
2019-05-16,119.12,119.6,116.9,116.92,812301,119.12,119.6,116.9,116.92,812301,0.0,1.0
2019-05-17,118.43,119.79,118.13,118.89,546397,118.43,119.79,118.13,118.89,546397,0.0,1.0
2019-05-20,117.97,118.61,117.0,117.51,590749,117.97,118.61,117.0,117.51,590749,0.0,1.0
2019-05-21,117.97,119.79,117.9,119.1,540758,117.97,119.79,117.9,119.1,540758,0.0,1.0
2019-05-22,118.24,118.855,117.87,117.87,540405,118.24,118.855,117.87,117.87,540405,0.0,1.0
2019-05-23,113.4,117.53,112.6,116.97,1304846,113.4,117.53,112.6,116.97,1304846,0.0,1.0
2019-05-24,113.93,115.0,113.0,114.25,822833,113.93,115.0,113.0,114.25,822833,0.0,1.0
2019-05-28,113.24,115.81,113.19,114.47,1144351,113.24,115.81,113.19,114.47,1144351,0.0,1.0
2019-05-29,113.14,113.75,112.14,112.81,905240,113.14,113.75,112.14,112.81,905240,0.0,1.0
2019-05-30,112.57,114.055,111.43,113.22,1628123,112.57,114.055,111.43,113.22,1628123,0.0,1.0
2019-05-31,110.28,112.09,110.18,111.58,1051065,110.28,112.09,110.18,111.58,1051065,0.0,1.0
2019-06-03,109.4,111.2,108.59,110.63,1019346,109.4,111.2,108.59,110.63,1019346,0.0,1.0
2019-06-04,112.09,112.2,110.06,110.93,919585,112.09,112.2,110.06,110.93,919585,0.0,1.0
2019-06-05,112.34,113.12,111.63,112.36,669294,112.34,113.12,111.63,112.36,669294,0.0,1.0
2019-06-06,111.96,113.1,111.45,112.9,452356,111.96,113.1,111.45,112.9,452356,0.0,1.0
2019-06-07,111.99,113.65,111.91,112.5,653762,111.99,113.65,111.91,112.5,653762,0.0,1.0
2019-06-10,113.98,114.54,112.49,112.52,827188,113.98,114.54,112.49,112.52,827188,0.0,1.0
2019-06-11,113.28,115.35,111.54,115.23,910858,113.28,115.35,111.54,115.23,910858,0.0,1.0
2019-06-12,113.22,113.76,112.41,113.2,514522,113.22,113.76,112.41,113.2,514522,0.0,1.0
2019-06-13,113.0,114.95,112.62,113.76,771313,113.0,114.95,112.62,113.76,771313,0.0,1.0
2019-06-14,113.32,113.81,112.35,112.46,694957,113.32,113.81,112.35,112.46,694957,0.0,1.0
2019-06-17,113.35,113.9999,113.02,113.24,530501,113.35,113.9999,113.02,113.24,530501,0.0,1.0
2019-06-18,112.74,115.56,112.5,115.53,813990,112.74,115.56,112.5,115.53,813990,0.0,1.0
2019-06-19,114.23,114.6,112.01,113.26,719101,114.23,114.6,112.01,113.26,719101,0.0,1.0
2019-06-20,114.82,116.0,113.685,116.0,843972,114.82,116.0,113.685,116.0,843972,0.0,1.0
2019-06-21,114.18,115.98,114.01,114.83,1426470,114.18,115.98,114.01,114.83,1426470,0.0,1.0
2019-06-24,113.89,114.8,113.235,114.63,577148,113.89,114.8,113.235,114.63,577148,0.0,1.0
2019-06-25,114.08,114.48,113.63,113.99,805553,114.08,114.48,113.63,113.99,805553,0.0,1.0
2019-06-26,113.95,115.42,113.76,114.58,535975,113.95,115.42,113.76,114.58,535975,0.0,1.0
2019-06-27,115.23,116.03,114.24,114.57,746287,115.23,116.03,114.24,114.57,746287,0.0,1.0
2019-06-28,115.61,116.29,114.85,115.74,829149,115.61,116.29,114.85,115.74,829149,0.0,1.0
2019-07-01,117.78,118.0917,116.43,117.23,908129,117.78,118.0917,116.43,117.23,908129,0.0,1.0
2019-07-02,119.25,119.44,117.71,118.4,699494,119.25,119.44,117.71,118.4,699494,0.0,1.0
2019-07-03,119.47,120.68,119.01,119.7,454067,119.47,120.68,119.01,119.7,454067,0.0,1.0
2019-07-05,119.56,119.58,117.86,119.38,641957,119.56,119.58,117.86,119.38,641957,0.0,1.0
2019-07-08,120.27,120.5995,119.1,119.44,664009,120.27,120.5995,119.1,119.44,664009,0.0,1.0
2019-07-09,120.21,120.25,119.07,119.69,970955,120.21,120.25,119.07,119.69,970955,0.0,1.0
2019-07-10,119.74,120.99,119.6201,120.69,666876,119.74,120.99,119.6201,120.69,666876,0.0,1.0
2019-07-11,119.23,120.3,118.8,120.05,1172690,119.23,120.3,118.8,120.05,1172690,0.0,1.0
2019-07-12,118.8,119.81,118.3,119.81,822509,118.8,119.81,118.3,119.81,822509,0.0,1.0
2019-07-15,117.63,118.9799,116.77,118.86,1164688,117.63,118.9799,116.77,118.86,1164688,0.0,1.0
2019-07-16,116.25,116.44,114.59,116.24,1110681,116.25,116.44,114.59,116.24,1110681,0.0,1.0
2019-07-17,115.99,117.59,115.72,116.66,1012657,115.99,117.59,115.72,116.66,1012657,0.0,1.0
2019-07-18,116.88,117.32,115.33,115.7,775919,116.88,117.32,115.33,115.7,775919,0.0,1.0
2019-07-19,116.08,117.95,116.02,117.6,792622,116.08,117.95,116.02,117.6,792622,0.0,1.0
2019-07-22,115.27,118.0,115.17,116.43,724090,115.27,118.0,115.17,116.43,724090,0.0,1.0
2019-07-23,115.71,116.48,114.08,116.04,1058961,115.71,116.48,114.08,116.04,1058961,0.0,1.0
2019-07-24,113.25,114.9,111.515,114.5,2750968,113.25,114.9,111.515,114.5,2750968,0.0,1.0
2019-07-25,113.68,115.06,112.44,112.92,1126521,113.68,115.06,112.44,112.92,1126521,0.0,1.0
2019-07-26,112.49,114.83,112.47,114.25,925449,112.49,114.83,112.47,114.25,925449,0.0,1.0
2019-07-29,111.88,112.72,110.4,112.39,1207429,111.88,112.72,110.4,112.39,1207429,0.0,1.0
2019-07-30,111.43,111.81,110.39,110.89,964320,111.43,111.81,110.39,110.89,964320,0.0,1.0
2019-07-31,111.95,113.31,111.15,111.71,1225131,111.95,113.31,111.15,111.71,1225131,0.0,1.0
2019-08-01,110.79,112.2,110.48,111.77,1317641,110.79,112.2,110.48,111.77,1317641,0.0,1.0
2019-08-02,111.74,112.11,110.51,110.67,1093145,111.74,112.11,110.51,110.67,1093145,0.0,1.0
2019-08-05,108.09,110.4917,107.78,109.96,1598101,108.09,110.4917,107.78,109.96,1598101,0.0,1.0
2019-08-06,108.22,109.86,107.51,109.02,1439406,108.22,109.86,107.51,109.02,1439406,0.0,1.0
2019-08-07,109.32,109.4894,107.03,107.39,838892,109.32,109.4894,107.03,107.39,838892,0.0,1.0
2019-08-08,111.7,111.77,109.58,109.58,1053089,111.7,111.77,109.58,109.58,1053089,0.0,1.0
2019-08-09,111.04,112.0,110.86,111.08,711373,111.04,112.0,110.86,111.08,711373,0.0,1.0
2019-08-12,109.43,110.755,109.21,110.36,589712,109.43,110.755,109.21,110.36,589712,0.0,1.0
2019-08-13,110.62,111.79,109.0,109.56,880560,110.62,111.79,109.0,109.56,880560,0.0,1.0
2019-08-14,107.51,109.42,107.05,108.71,974859,107.51,109.42,107.05,108.71,974859,0.0,1.0
2019-08-15,107.64,108.37,106.94,107.29,695626,107.64,108.37,106.94,107.29,695626,0.0,1.0
2019-08-16,108.12,109.32,107.99,108.67,632986,108.12,109.32,107.99,108.67,632986,0.0,1.0
2019-08-19,108.77,109.09,108.08,108.66,525521,108.77,109.09,108.08,108.66,525521,0.0,1.0
2019-08-20,108.47,109.22,107.94,108.7,708803,108.47,109.22,107.94,108.7,708803,0.0,1.0
2019-08-21,109.21,109.99,108.61,109.19,630177,109.21,109.99,108.61,109.19,630177,0.0,1.0
2019-08-22,108.98,110.0,108.13,109.29,680386,108.98,110.0,108.13,109.29,680386,0.0,1.0
2019-08-23,106.8,109.1595,106.51,108.56,843178,106.8,109.1595,106.51,108.56,843178,0.0,1.0
2019-08-26,106.52,107.9899,105.81,107.45,652340,106.52,107.9899,105.81,107.45,652340,0.0,1.0
2019-08-27,106.72,107.72,105.49,107.15,1110783,106.72,107.72,105.49,107.15,1110783,0.0,1.0
2019-08-28,105.78,106.61,105.13,106.01,828394,105.78,106.61,105.13,106.01,828394,0.0,1.0
2019-08-29,107.46,108.12,106.76,107.07,617104,107.46,108.12,106.76,107.07,617104,0.0,1.0
2019-08-30,107.7,108.31,107.45,108.14,717033,107.7,108.31,107.45,108.14,717033,0.0,1.0
2019-09-03,106.53,107.91,106.12,107.0,714783,106.53,107.91,106.12,107.0,714783,0.0,1.0
2019-09-04,106.26,107.89,106.12,107.24,715465,106.26,107.89,106.12,107.24,715465,0.0,1.0
2019-09-05,108.0,109.07,107.2,107.42,1248129,108.0,109.07,107.2,107.42,1248129,0.0,1.0
2019-09-06,107.44,108.64,107.25,108.64,990154,107.44,108.64,107.25,108.64,990154,0.0,1.0
2019-09-09,109.89,110.03,107.7,108.05,1948988,109.89,110.03,107.7,108.05,1948988,0.0,1.0
2019-09-10,111.28,111.32,108.98,109.63,1192013,111.28,111.32,108.98,109.63,1192013,0.0,1.0
2019-09-11,112.61,112.71,107.3705,111.05,768905,112.61,112.71,107.3705,111.05,768905,0.0,1.0
2019-09-12,111.32,113.57,110.74,113.0,796832,111.32,113.57,110.74,113.0,796832,0.0,1.0
2019-09-13,111.88,111.92,110.91,111.51,624190,111.88,111.92,110.91,111.51,624190,0.0,1.0
2019-09-16,111.01,113.54,110.15,110.75,864927,111.01,113.54,110.15,110.75,864927,0.0,1.0
2019-09-17,110.69,110.96,109.74,110.96,591519,110.69,110.96,109.74,110.96,591519,0.0,1.0
2019-09-18,111.09,111.165,109.92,110.45,649551,111.09,111.165,109.92,110.45,649551,0.0,1.0
2019-09-19,108.18,110.4116,107.9,108.72,1569065,108.18,110.4116,107.9,108.72,1569065,0.0,1.0
2019-09-20,108.9,109.25,107.805,108.3,1260648,108.9,109.25,107.805,108.3,1260648,0.0,1.0
2019-09-23,108.44,109.14,107.84,109.14,866961,108.44,109.14,107.84,109.14,866961,0.0,1.0
2019-09-24,106.17,108.99,106.03,108.63,840419,106.17,108.99,106.03,108.63,840419,0.0,1.0
2019-09-25,107.75,107.79,105.36,106.37,839378,107.75,107.79,105.36,106.37,839378,0.0,1.0
2019-09-26,109.12,109.48,107.705,108.02,709955,109.12,109.48,107.705,108.02,709955,0.0,1.0
2019-09-27,108.17,109.59,107.46,109.47,686578,108.17,109.59,107.46,109.47,686578,0.0,1.0
2019-09-30,109.5,110.285,107.605,108.32,936085,109.5,110.285,107.605,108.32,936085,0.0,1.0
2019-10-01,107.43,111.47,107.32,109.37,1215908,107.43,111.47,107.32,109.37,1215908,0.0,1.0
2019-10-02,107.95,108.0,105.19,107.0,1324505,107.95,108.0,105.19,107.0,1324505,0.0,1.0
2019-10-03,107.9,108.32,106.06,107.45,1043910,107.9,108.32,106.06,107.45,1043910,0.0,1.0
2019-10-04,111.0,111.07,108.13,108.87,1280479,111.0,111.07,108.13,108.87,1280479,0.0,1.0
2019-10-07,110.91,111.69,110.1301,110.15,687523,110.91,111.69,110.1301,110.15,687523,0.0,1.0
2019-10-08,109.39,110.51,108.68,109.45,1101335,109.39,110.51,108.68,109.45,1101335,0.0,1.0
2019-10-09,110.16,110.825,109.66,110.15,871994,110.16,110.825,109.66,110.15,871994,0.0,1.0
2019-10-10,109.48,110.06,108.61,109.67,1035706,109.48,110.06,108.61,109.67,1035706,0.0,1.0
2019-10-11,111.26,111.82,109.54,110.08,608532,111.26,111.82,109.54,110.08,608532,0.0,1.0
2019-10-14,108.74,109.845,108.28,109.67,879979,108.74,109.845,108.28,109.67,879979,0.0,1.0
2019-10-15,108.9,109.855,108.64,108.96,884745,108.9,109.855,108.64,108.96,884745,0.0,1.0
2019-10-16,108.2,108.545,107.39,108.15,1216941,108.2,108.545,107.39,108.15,1216941,0.0,1.0
2019-10-17,108.05,108.68,107.41,108.34,774749,108.05,108.68,107.41,108.34,774749,0.0,1.0
2019-10-18,107.41,108.59,107.26,108.12,706379,107.41,108.59,107.26,108.12,706379,0.0,1.0
2019-10-21,107.39,108.33,107.36,107.89,741183,107.39,108.33,107.36,107.89,741183,0.0,1.0
2019-10-22,106.64,107.97,106.63,107.28,676967,106.64,107.97,106.63,107.28,676967,0.0,1.0
2019-10-23,107.34,107.58,106.14,106.64,1245863,107.34,107.58,106.14,106.64,1245863,0.0,1.0
2019-10-24,108.5,108.71,107.3801,107.92,1786251,108.5,108.71,107.3801,107.92,1786251,0.0,1.0
2019-10-25,108.32,108.69,107.39,107.87,1675046,108.32,108.69,107.39,107.87,1675046,0.0,1.0
2019-10-28,109.02,111.33,106.94,109.77,3732898,109.02,111.33,106.94,109.77,3732898,0.0,1.0
2019-10-29,113.11,113.72,108.5,108.97,1984652,113.11,113.72,108.5,108.97,1984652,0.0,1.0
2019-10-30,112.15,112.86,110.61,112.86,1617332,112.15,112.86,110.61,112.86,1617332,0.0,1.0
2019-10-31,112.41,112.97,110.58,112.14,929360,112.41,112.97,110.58,112.14,929360,0.0,1.0
2019-11-01,112.12,113.65,111.98,112.82,705671,112.12,113.65,111.98,112.82,705671,0.0,1.0
2019-11-04,111.55,113.0,111.5,112.56,1371972,111.55,113.0,111.5,112.56,1371972,0.0,1.0
2019-11-05,113.39,113.58,111.02,111.33,742181,113.39,113.58,111.02,111.33,742181,0.0,1.0
2019-11-06,113.74,114.44,112.92,113.52,724960,113.74,114.44,112.92,113.52,724960,0.0,1.0
2019-11-07,114.59,115.29,114.15,114.52,555612,114.59,115.29,114.15,114.52,555612,0.0,1.0
2019-11-08,115.42,115.51,113.035,114.4,692137,115.42,115.51,113.035,114.4,692137,0.0,1.0
2019-11-11,115.87,116.29,114.6,115.0,501205,115.87,116.29,114.6,115.0,501205,0.0,1.0
2019-11-12,115.7,116.75,115.46,116.11,777149,115.7,116.75,115.46,116.11,777149,0.0,1.0
2019-11-13,115.82,116.26,114.84,115.4,525649,115.82,116.26,114.84,115.4,525649,0.0,1.0
2019-11-14,116.28,116.49,115.41,115.86,448094,116.28,116.49,115.41,115.86,448094,0.0,1.0
2019-11-15,116.4,117.04,115.96,116.6,564781,116.4,117.04,115.96,116.6,564781,0.0,1.0
2019-11-18,116.87,117.26,116.27,116.42,552899,116.87,117.26,116.27,116.42,552899,0.0,1.0
2019-11-19,117.31,117.94,116.53,117.0,569928,117.31,117.94,116.53,117.0,569928,0.0,1.0
2019-11-20,116.58,117.76,116.22,116.96,774823,116.58,117.76,116.22,116.96,774823,0.0,1.0
2019-11-21,116.27,116.955,115.84,116.85,635039,116.27,116.955,115.84,116.85,635039,0.0,1.0
2019-11-22,117.12,117.29,115.59,116.58,655725,117.12,117.29,115.59,116.58,655725,0.0,1.0
2019-11-25,117.16,118.4,117.07,117.5,591655,117.16,118.4,117.07,117.5,591655,0.0,1.0
2019-11-26,117.32,117.57,116.55,117.43,927187,117.32,117.57,116.55,117.43,927187,0.0,1.0
2019-11-27,118.64,118.67,117.32,117.38,746790,118.64,118.67,117.32,117.38,746790,0.0,1.0
2019-11-29,117.88,118.36,117.59,118.26,258474,117.88,118.36,117.59,118.26,258474,0.0,1.0
2019-12-02,116.39,118.0,116.2,117.71,821590,116.39,118.0,116.2,117.71,821590,0.0,1.0
2019-12-03,113.02,115.3199,112.29,114.86,1657705,113.02,115.3199,112.29,114.86,1657705,0.0,1.0
2019-12-04,112.57,113.73,112.56,113.62,716580,112.57,113.73,112.56,113.62,716580,0.0,1.0
2019-12-05,113.31,114.0,112.54,112.66,800031,113.31,114.0,112.54,112.66,800031,0.0,1.0
2019-12-06,112.93,114.04,112.88,114.04,442523,112.93,114.04,112.88,114.04,442523,0.0,1.0
2019-12-09,113.47,113.79,112.5,112.53,540559,113.47,113.79,112.5,112.53,540559,0.0,1.0
2019-12-10,112.39,113.79,112.27,113.46,617531,112.39,113.79,112.27,113.46,617531,0.0,1.0
2019-12-11,113.53,113.88,112.885,112.93,525431,113.53,113.88,112.885,112.93,525431,0.0,1.0
2019-12-12,113.77,115.065,112.9,113.34,948401,113.77,115.065,112.9,113.34,948401,0.0,1.0
2019-12-13,113.31,114.84,113.24,114.09,714306,113.31,114.84,113.24,114.09,714306,0.0,1.0
2019-12-16,113.18,114.49,113.07,113.38,667845,113.18,114.49,113.07,113.38,667845,0.0,1.0
2019-12-17,111.0,114.04,110.95,113.79,1101908,111.0,114.04,110.95,113.79,1101908,0.0,1.0
2019-12-18,112.17,112.63,110.12,110.88,690053,112.17,112.63,110.12,110.88,690053,0.0,1.0
2019-12-19,112.68,112.78,111.14,111.64,843616,112.68,112.78,111.14,111.64,843616,0.0,1.0
2019-12-20,111.68,113.63,111.49,113.5,1149239,111.68,113.63,111.49,113.5,1149239,0.0,1.0
2019-12-23,111.75,112.15,111.02,111.92,720059,111.75,112.15,111.02,111.92,720059,0.0,1.0
2019-12-24,111.58,111.99,111.02,111.72,179316,111.58,111.99,111.02,111.72,179316,0.0,1.0
2019-12-26,112.07,113.23,111.63,112.04,480631,112.07,113.23,111.63,112.04,480631,0.0,1.0
2019-12-27,111.8,112.29,110.73,112.29,489143,111.8,112.29,110.73,112.29,489143,0.0,1.0
2019-12-30,111.68,112.0,110.94,111.87,679927,111.68,112.0,110.94,111.87,679927,0.0,1.0
2019-12-31,110.96,112.78,110.57,111.25,534577,110.96,112.78,110.57,111.25,534577,0.0,1.0
2020-01-02,112.26,112.69,111.31,111.35,982737,112.26,112.69,111.31,111.35,982737,0.0,1.0
2020-01-03,112.29,112.78,111.03,111.03,661024,112.29,112.78,111.03,111.03,661024,0.0,1.0
2020-01-06,112.8,113.49,111.7601,111.98,728651,112.8,113.49,111.7601,111.98,728651,0.0,1.0
2020-01-07,112.03,112.82,110.69,111.59,981716,112.03,112.82,110.69,111.59,981716,0.0,1.0
2020-01-08,111.48,112.53,110.36,112.35,1580285,111.48,112.53,110.36,112.35,1580285,0.0,1.0
2020-01-09,111.71,112.65,110.62,111.02,1155972,111.71,112.65,110.62,111.02,1155972,0.0,1.0
2020-01-10,112.62,113.3,111.8,112.38,894121,112.62,113.3,111.8,112.38,894121,0.0,1.0
2020-01-13,113.44,114.71,110.3,110.7,1318966,113.44,114.71,110.3,110.7,1318966,0.0,1.0
2020-01-14,113.68,114.15,112.64,113.04,958501,113.68,114.15,112.64,113.04,958501,0.0,1.0
2020-01-15,113.92,114.47,113.56,113.9,712643,113.92,114.47,113.56,113.9,712643,0.0,1.0
2020-01-16,114.78,114.97,113.75,114.63,1067594,114.78,114.97,113.75,114.63,1067594,0.0,1.0
2020-01-17,113.75,115.58,113.551,115.44,1353841,113.75,115.58,113.551,115.44,1353841,0.0,1.0
2020-01-21,113.89,114.16,112.96,113.23,998251,113.89,114.16,112.96,113.23,998251,0.0,1.0
2020-01-22,114.88,115.5,114.01,114.02,696946,114.88,115.5,114.01,114.02,696946,0.0,1.0
2020-01-23,115.51,115.56,113.77,115.0,779665,115.51,115.56,113.77,115.0,779665,0.0,1.0
2020-01-24,115.48,116.58,115.04,115.96,875412,115.48,116.58,115.04,115.96,875412,0.0,1.0
2020-01-27,114.33,114.75,112.67,113.49,911538,114.33,114.75,112.67,113.49,911538,0.0,1.0
2020-01-28,113.77,115.45,113.66,115.01,941983,113.77,115.45,113.66,115.01,941983,0.0,1.0
2020-01-29,113.95,114.89,113.39,114.38,996238,113.95,114.89,113.39,114.38,996238,0.0,1.0
2020-01-30,114.37,114.5,112.9,113.7,960826,114.37,114.5,112.9,113.7,960826,0.0,1.0
2020-01-31,114.31,114.91,113.22,114.37,2115941,114.31,114.91,113.22,114.37,2115941,0.0,1.0
2020-02-03,113.58,114.62,111.0,111.0,2075619,113.58,114.62,111.0,111.0,2075619,0.0,1.0
2020-02-04,115.12,115.45,112.7,113.62,1259120,115.12,115.45,112.7,113.62,1259120,0.0,1.0
2020-02-05,115.52,117.09,114.6,115.8,1163611,115.52,117.09,114.6,115.8,1163611,0.0,1.0
2020-02-06,117.53,118.22,115.87,116.08,1173729,117.53,118.22,115.87,116.08,1173729,0.0,1.0
2020-02-07,117.26,118.1,116.51,117.49,812792,117.26,118.1,116.51,117.49,812792,0.0,1.0
2020-02-10,118.08,118.1,116.88,116.94,597245,118.08,118.1,116.88,116.94,597245,0.0,1.0
2020-02-11,117.88,119.67,117.81,118.63,807063,117.88,119.67,117.81,118.63,807063,0.0,1.0
2020-02-12,119.28,119.62,118.14,118.61,815887,119.28,119.62,118.14,118.61,815887,0.0,1.0
2020-02-13,117.88,119.26,117.1,118.93,986242,117.88,119.26,117.1,118.93,986242,0.0,1.0
2020-02-14,117.1,118.49,116.73,117.88,576733,117.1,118.49,116.73,117.88,576733,0.0,1.0
2020-02-18,116.4,117.0699,114.33,116.41,960641,116.4,117.0699,114.33,116.41,960641,0.0,1.0
2020-02-19,117.0,117.43,116.33,116.6,705306,117.0,117.43,116.33,116.6,705306,0.0,1.0
2020-02-20,117.54,117.61,115.78,116.53,739229,117.54,117.61,115.78,116.53,739229,0.0,1.0
2020-02-21,116.34,117.655,116.05,117.03,710327,116.34,117.655,116.05,117.03,710327,0.0,1.0
2020-02-24,111.65,114.75,111.02,113.27,1396330,111.65,114.75,111.02,113.27,1396330,0.0,1.0
2020-02-25,106.38,111.97,106.17,111.92,2829651,106.38,111.97,106.17,111.92,2829651,0.0,1.0
2020-02-26,103.66,108.18,103.58,107.36,1964957,103.66,108.18,103.58,107.36,1964957,0.0,1.0
2020-02-27,101.64,105.69,100.43,101.96,2444203,101.64,105.69,100.43,101.96,2444203,0.0,1.0
2020-02-28,103.8,104.25,98.9138,99.34,2347045,103.8,104.25,98.9138,99.34,2347045,0.0,1.0
2020-03-02,104.12,104.9,101.7,104.3,1689302,104.12,104.9,101.7,104.3,1689302,0.0,1.0
2020-03-03,100.5,104.29,100.31,103.53,2022344,100.5,104.29,100.31,103.53,2022344,0.0,1.0
2020-03-04,104.0,104.06,101.565,101.9,1170972,104.0,104.06,101.565,101.9,1170972,0.0,1.0
2020-03-05,100.58,102.69,99.41,99.42,1147901,100.58,102.69,99.41,99.42,1147901,0.0,1.0
2020-03-06,98.6,100.71,96.4,97.92,2276908,98.6,100.71,96.4,97.92,2276908,0.0,1.0
2020-03-09,91.78,95.87,89.05,93.02,3008261,91.78,95.87,89.05,93.02,3008261,0.0,1.0
2020-03-10,92.74,94.7,89.99,94.7,3777821,92.74,94.7,89.99,94.7,3777821,0.0,1.0
2020-03-11,90.75,92.505,89.75,90.58,3131624,90.75,92.505,89.75,90.58,3131624,0.0,1.0
2020-03-12,82.05,86.2,80.06,86.13,3532748,82.05,86.2,80.06,86.13,3532748,0.0,1.0
2020-03-13,93.67,93.89,85.98,87.18,2925595,93.67,93.89,85.98,87.18,2925595,0.0,1.0
2020-03-16,90.93,95.355,82.41,85.23,2840756,90.93,95.355,82.41,85.23,2840756,0.0,1.0
2020-03-17,99.84,101.69,91.01,92.71,4341273,99.84,101.69,91.01,92.71,4341273,0.0,1.0
2020-03-18,92.07,100.83,90.04,95.54,2329514,92.07,100.83,90.04,95.54,2329514,0.0,1.0
2020-03-19,91.51,95.66,89.2,91.76,1889366,91.51,95.66,89.2,91.76,1889366,0.0,1.0
2020-03-20,89.75,96.395,89.63,92.42,1538950,89.75,96.395,89.63,92.42,1538950,0.0,1.0
2020-03-23,87.5,92.36,83.72,89.4,1660228,87.5,92.36,83.72,89.4,1660228,0.0,1.0
2020-03-24,91.94,92.52,88.67,91.04,1357181,91.94,92.52,88.67,91.04,1357181,0.0,1.0
2020-03-25,93.86,95.285,88.65,91.64,1363927,93.86,95.285,88.65,91.64,1363927,0.0,1.0
2020-03-26,95.5,97.38,93.42,93.92,1989167,95.5,97.38,93.42,93.92,1989167,0.0,1.0
2020-03-27,99.07,101.56,92.01,93.4,1738363,99.07,101.56,92.01,93.4,1738363,0.0,1.0
2020-03-30,99.19,101.1058,96.0,99.5,1720652,99.19,101.1058,96.0,99.5,1720652,0.0,1.0
2020-03-31,100.54,102.7,98.01,98.29,1785734,100.54,102.7,98.01,98.29,1785734,0.0,1.0
2020-04-01,98.28,99.405,96.12,98.83,1327056,98.28,99.405,96.12,98.83,1327056,0.0,1.0
2020-04-02,98.74,101.21,97.29,98.86,1412084,98.74,101.21,97.29,98.86,1412084,0.0,1.0
2020-04-03,98.31,99.6,96.21,97.53,805731,98.31,99.6,96.21,97.53,805731,0.0,1.0
2020-04-06,103.58,104.12,99.01,100.8,1119179,103.58,104.12,99.01,100.8,1119179,0.0,1.0
2020-04-07,105.14,106.37,103.29,105.1,1040898,105.14,106.37,103.29,105.1,1040898,0.0,1.0
2020-04-08,107.04,107.7,104.84,105.74,912220,107.04,107.7,104.84,105.74,912220,0.0,1.0
2020-04-09,105.36,108.4,104.72,107.19,1269473,105.36,108.4,104.72,107.19,1269473,0.0,1.0
2020-04-13,105.0,105.82,103.7757,104.33,604846,105.0,105.82,103.7757,104.33,604846,0.0,1.0
2020-04-14,103.78,107.69,103.27,107.0,1843199,103.78,107.69,103.27,107.0,1843199,0.0,1.0
2020-04-15,102.1,104.095,101.65,102.88,1558155,102.1,104.095,101.65,102.88,1558155,0.0,1.0
2020-04-16,104.91,105.5,102.58,102.58,1357322,104.91,105.5,102.58,102.58,1357322,0.0,1.0
2020-04-17,106.12,106.7493,104.93,105.5,1019623,106.12,106.7493,104.93,105.5,1019623,0.0,1.0
2020-04-20,105.33,106.89,105.24,105.82,821679,105.33,106.89,105.24,105.82,821679,0.0,1.0
2020-04-21,101.79,105.45,100.66,105.0,1594367,101.79,105.45,100.66,105.0,1594367,0.0,1.0
2020-04-22,103.88,104.6,102.77,103.41,773901,103.88,104.6,102.77,103.41,773901,0.0,1.0
2020-04-23,103.84,104.84,102.87,103.43,1218456,103.84,104.84,102.87,103.43,1218456,0.0,1.0
2020-04-24,104.37,105.47,103.09,104.22,1984858,104.37,105.47,103.09,104.22,1984858,0.0,1.0
2020-04-27,108.09,109.8494,103.4,108.99,2790805,108.09,109.8494,103.4,108.99,2790805,0.0,1.0
2020-04-28,105.25,110.98,105.18,109.54,1174371,105.25,110.98,105.18,109.54,1174371,0.0,1.0
2020-04-29,105.56,107.75,105.44,106.68,1068517,105.56,107.75,105.44,106.68,1068517,0.0,1.0
2020-04-30,105.74,106.25,104.52,106.23,989188,105.74,106.25,104.52,106.23,989188,0.0,1.0
2020-05-01,101.99,105.06,101.47,104.16,806215,101.99,105.06,101.47,104.16,806215,0.0,1.0
2020-05-04,103.62,103.97,101.6047,101.84,622808,103.62,103.97,101.6047,101.84,622808,0.0,1.0
2020-05-05,105.15,106.33,103.75,104.22,854189,105.15,106.33,103.75,104.22,854189,0.0,1.0
2020-05-06,105.65,106.895,104.68,106.7,787714,105.65,106.895,104.68,106.7,787714,0.0,1.0
2020-05-07,107.21,108.35,106.88,107.61,1032124,107.21,108.35,106.88,107.61,1032124,0.0,1.0
2020-05-08,106.99,107.87,106.74,107.87,642978,106.99,107.87,106.74,107.87,642978,0.0,1.0
2020-05-11,107.99,108.4,106.14,106.29,768122,107.99,108.4,106.14,106.29,768122,0.0,1.0
2020-05-12,105.06,108.425,104.99,108.19,771516,105.06,108.425,104.99,108.19,771516,0.0,1.0
2020-05-13,102.4,105.74,101.655,105.18,1147126,102.4,105.74,101.655,105.18,1147126,0.0,1.0
2020-05-14,104.85,104.91,101.27,101.42,1121170,104.85,104.91,101.27,101.42,1121170,0.0,1.0
2020-05-15,104.75,106.42,103.805,103.83,735090,104.75,106.42,103.805,103.83,735090,0.0,1.0
2020-05-18,106.44,107.14,105.73,106.22,826295,106.44,107.14,105.73,106.22,826295,0.0,1.0
2020-05-19,105.5,106.85,105.4,106.18,975553,105.5,106.85,105.4,106.18,975553,0.0,1.0
2020-05-20,107.79,108.04,106.85,107.2,758964,107.79,108.04,106.85,107.2,758964,0.0,1.0
2020-05-21,106.48,108.39,106.24,107.85,918514,106.48,108.39,106.24,107.85,918514,0.0,1.0
2020-05-22,106.91,108.18,106.2,106.77,932610,106.91,108.18,106.2,106.77,932610,0.0,1.0
2020-05-26,107.65,109.95,107.2958,107.97,846268,107.65,109.95,107.2958,107.97,846268,0.0,1.0
2020-05-27,107.23,108.76,106.31,107.87,1335231,107.23,108.76,106.31,107.87,1335231,0.0,1.0
2020-05-28,107.86,109.0,106.81,107.18,884635,107.86,109.0,106.81,107.18,884635,0.0,1.0
2020-05-29,109.67,109.99,106.9,108.54,1448339,109.67,109.99,106.9,108.54,1448339,0.0,1.0
2020-06-01,108.39,109.46,107.78,108.78,765976,108.39,109.46,107.78,108.78,765976,0.0,1.0
2020-06-02,108.09,109.32,107.68,107.85,715979,108.09,109.32,107.68,107.85,715979,0.0,1.0
2020-06-03,107.3,109.61,106.1949,109.61,810556,107.3,109.61,106.1949,109.61,810556,0.0,1.0
2020-06-04,108.85,109.31,107.28,108.16,1148075,108.85,109.31,107.28,108.16,1148075,0.0,1.0
2020-06-05,111.67,111.93,109.19,109.97,825307,111.67,111.93,109.19,109.97,825307,0.0,1.0
2020-06-08,111.61,112.53,110.78,111.51,1147739,111.61,112.53,110.78,111.51,1147739,0.0,1.0
2020-06-09,110.76,112.96,109.8,111.64,986584,110.76,112.96,109.8,111.64,986584,0.0,1.0
2020-06-10,110.26,112.2,110.0,111.11,795195,110.26,112.2,110.0,111.11,795195,0.0,1.0
2020-06-11,105.46,109.9,105.46,109.24,1468458,105.46,109.9,105.46,109.24,1468458,0.0,1.0
2020-06-12,106.08,107.92,104.79,107.1,590096,106.08,107.92,104.79,107.1,590096,0.0,1.0
2020-06-15,106.13,107.28,104.51,104.95,678406,106.13,107.28,104.51,104.95,678406,0.0,1.0
2020-06-16,108.13,110.34,107.61,109.42,988554,108.13,110.34,107.61,109.42,988554,0.0,1.0
2020-06-17,108.05,108.86,105.935,108.22,798312,108.05,108.86,105.935,108.22,798312,0.0,1.0
2020-06-18,108.46,108.795,107.24,107.24,731079,108.46,108.795,107.24,107.24,731079,0.0,1.0
2020-06-19,107.62,110.22,106.07,109.87,1283750,107.62,110.22,106.07,109.87,1283750,0.0,1.0
2020-06-22,106.51,107.52,106.05,107.06,673490,106.51,107.52,106.05,107.06,673490,0.0,1.0
2020-06-23,107.0,108.73,106.8,108.48,940109,107.0,108.73,106.8,108.48,940109,0.0,1.0
2020-06-24,105.02,107.56,104.84,106.32,833421,105.02,107.56,104.84,106.32,833421,0.0,1.0
2020-06-25,106.39,106.45,103.43,104.95,839512,106.39,106.45,103.43,104.95,839512,0.0,1.0
2020-06-26,105.9,107.41,105.19,107.23,505520,105.9,107.41,105.19,107.23,505520,0.0,1.0
2020-06-29,106.35,106.87,105.1,105.87,558400,106.35,106.87,105.1,105.87,558400,0.0,1.0
2020-06-30,107.43,107.59,105.85,106.53,657600,107.43,107.59,105.85,106.53,657600,0.0,1.0
2020-07-01,107.92,108.3,106.1,106.87,656100,107.92,108.3,106.1,106.87,656100,0.0,1.0
2020-07-02,108.59,109.92,108.33,108.43,623200,108.59,109.92,108.33,108.43,623200,0.0,1.0
2020-07-06,111.53,111.54,109.25,109.68,1146100,111.53,111.54,109.25,109.68,1146100,0.0,1.0
2020-07-07,115.88,117.0,110.7,110.93,1847800,115.88,117.0,110.7,110.93,1847800,0.0,1.0
2020-07-08,115.94,117.78,113.98,116.52,1396300,115.94,117.78,113.98,116.52,1396300,0.0,1.0
2020-07-09,118.73,119.27,115.98,116.32,1553500,118.73,119.27,115.98,116.32,1553500,0.0,1.0
2020-07-10,119.45,119.65,117.44,118.59,815000,119.45,119.65,117.44,118.59,815000,0.0,1.0
2020-07-13,116.63,122.78,116.2,120.18,1364300,116.63,122.78,116.2,120.18,1364300,0.0,1.0
2020-07-14,118.38,118.67,114.01,114.67,953200,118.38,118.67,114.01,114.67,953200,0.0,1.0
2020-07-15,120.38,120.88,118.29,118.5,890800,120.38,120.88,118.29,118.5,890800,0.0,1.0
2020-07-16,119.23,119.79,117.59,119.21,682900,119.23,119.79,117.59,119.21,682900,0.0,1.0
2020-07-17,120.85,121.18,118.58,119.98,891400,120.85,121.18,118.58,119.98,891400,0.0,1.0
2020-07-20,124.79,125.0,121.03,121.2,991403,124.79,125.0,121.03,121.2,991403,0.0,1.0
2020-07-21,124.36,125.53,123.72,125.0,1207135,124.36,125.53,123.72,125.0,1207135,0.0,1.0
2020-07-22,123.02,130.6461,121.92,129.63,3276131,123.02,130.6461,121.92,129.63,3276131,0.0,1.0
2020-07-23,124.2,125.815,121.31,121.31,1593418,124.2,125.815,121.31,121.31,1593418,0.0,1.0
2020-07-24,123.48,124.95,122.84,123.88,889467,123.48,124.95,122.84,123.88,889467,0.0,1.0
2020-07-27,123.98,125.0,123.515,123.52,951056,123.98,125.0,123.515,123.52,951056,0.0,1.0
2020-07-28,121.17,123.595,121.17,123.38,1547868,121.17,123.595,121.17,123.38,1547868,0.0,1.0
2020-07-29,122.76,123.1785,121.76,122.68,1545458,122.76,123.1785,121.76,122.68,1545458,0.0,1.0
2020-07-30,123.54,124.32,120.82,121.09,940074,123.54,124.32,120.82,121.09,940074,0.0,1.0
2020-07-31,125.35,125.36,122.57,123.54,1189859,125.35,125.36,122.57,123.54,1189859,0.0,1.0
2020-08-03,122.41,124.99,118.4,124.71,3208550,122.41,124.99,118.4,124.71,3208550,0.0,1.0
2020-08-04,123.37,123.44,121.11,121.8,1838636,123.37,123.44,121.11,121.8,1838636,0.0,1.0
2020-08-05,125.22,125.38,123.59,123.95,1240388,125.22,125.38,123.59,123.95,1240388,0.0,1.0
2020-08-06,123.72,125.78,123.25,124.37,880752,123.72,125.78,123.25,124.37,880752,0.0,1.0
2020-08-07,123.73,124.82,122.86,123.03,1130416,123.73,124.82,122.86,123.03,1130416,0.0,1.0
2020-08-10,124.64,124.71,122.62,123.93,1596922,124.64,124.71,122.62,123.93,1596922,0.0,1.0
2020-08-11,123.99,125.425,123.54,123.72,1574011,123.99,125.425,123.54,123.72,1574011,0.0,1.0
2020-08-12,124.96,126.85,124.56,124.76,804096,124.96,126.85,124.56,124.76,804096,0.0,1.0
2020-08-13,124.89,126.19,124.52,125.2,759959,124.89,126.19,124.52,125.2,759959,0.0,1.0
2020-08-14,123.95,125.52,123.57,125.51,579353,123.95,125.52,123.57,125.51,579353,0.0,1.0
2020-08-17,123.66,124.99,123.425,124.42,868088,123.66,124.99,123.425,124.42,868088,0.0,1.0
2020-08-18,127.61,127.63,123.74,123.74,1730205,127.61,127.63,123.74,123.74,1730205,0.0,1.0
2020-08-19,128.08,128.87,126.7,127.43,790542,128.08,128.87,126.7,127.43,790542,0.0,1.0
2020-08-20,127.84,129.2,127.04,127.67,799670,127.84,129.2,127.04,127.67,799670,0.0,1.0
2020-08-21,128.37,128.49,126.99,127.39,485716,128.37,128.49,126.99,127.39,485716,0.0,1.0
2020-08-24,129.68,130.27,128.67,129.07,835800,129.68,130.27,128.67,129.07,835800,0.0,1.0
2020-08-25,127.84,129.75,127.07,129.47,1207600,127.84,129.75,127.07,129.47,1207600,0.0,1.0
2020-08-26,128.95,129.22,126.5,128.99,809220,128.95,129.22,126.5,128.99,809220,0.0,1.0
2020-08-27,127.63,128.84,126.92,128.84,808238,127.63,128.84,126.92,128.84,808238,0.0,1.0
2020-08-28,126.89,128.35,126.7,128.0,576780,126.89,128.35,126.7,128.0,576780,0.0,1.0
2020-08-31,126.26,127.11,125.3,126.03,1375097,126.26,127.11,125.3,126.03,1375097,0.0,1.0
2020-09-01,126.64,127.72,126.01,126.16,1080730,126.64,127.72,126.01,126.16,1080730,0.0,1.0
2020-09-02,130.58,130.98,126.85,128.1,1025291,130.58,130.98,126.85,128.1,1025291,0.0,1.0
2020-09-03,124.01,129.61,122.75,128.72,1993959,124.01,129.61,122.75,128.72,1993959,0.0,1.0
2020-09-04,119.98,124.5,118.38,123.43,1318657,119.98,124.5,118.38,123.43,1318657,0.0,1.0
2020-09-08,117.44,119.49,116.4,116.79,1249405,117.44,119.49,116.4,116.79,1249405,0.0,1.0
2020-09-09,119.79,120.53,117.74,119.06,1097421,119.79,120.53,117.74,119.06,1097421,0.0,1.0
2020-09-10,118.1,121.575,117.74,120.39,913870,118.1,121.575,117.74,120.39,913870,0.0,1.0
2020-09-11,118.27,119.46,116.89,118.8,1101142,118.27,119.46,116.89,118.8,1101142,0.0,1.0
2020-09-14,121.0,121.43,119.03,119.22,1142764,121.0,121.43,119.03,119.22,1142764,0.0,1.0
2020-09-15,122.78,123.26,120.81,121.36,977850,122.78,123.26,120.81,121.36,977850,0.0,1.0
2020-09-16,120.83,123.19,120.7106,122.46,939432,120.83,123.19,120.7106,122.46,939432,0.0,1.0
2020-09-17,119.98,120.4,117.43,117.43,1221712,119.98,120.4,117.43,117.43,1221712,0.0,1.0
2020-09-18,118.0,121.93,117.65,120.31,1665193,118.0,121.93,117.65,120.31,1665193,0.0,1.0
2020-09-21,116.88,117.135,114.89,116.99,978264,116.88,117.135,114.89,116.99,978264,0.0,1.0
2020-09-22,120.05,120.64,116.51,116.85,941882,120.05,120.64,116.51,116.85,941882,0.0,1.0
2020-09-23,118.55,120.64,117.99,120.05,705802,118.55,120.64,117.99,120.05,705802,0.0,1.0
2020-09-24,118.18,119.4,116.965,117.5,495333,118.18,119.4,116.965,117.5,495333,0.0,1.0
2020-09-25,120.19,120.825,117.62,118.0,575778,120.19,120.825,117.62,118.0,575778,0.0,1.0
2020-09-28,121.6,122.29,120.55,121.8,820690,121.6,122.29,120.55,121.8,820690,0.0,1.0
2020-09-29,120.73,122.0561,120.16,121.88,711570,120.73,122.0561,120.16,121.88,711570,0.0,1.0
2020-09-30,120.34,121.89,119.64,120.43,1043067,120.34,121.89,119.64,120.43,1043067,0.0,1.0
2020-10-01,118.85,122.06,118.11,121.26,1454079,118.85,122.06,118.11,121.26,1454079,0.0,1.0
2020-10-02,118.31,119.47,116.97,116.97,859032,118.31,119.47,116.97,116.97,859032,0.0,1.0
2020-10-05,121.26,121.67,118.41,119.0,764915,121.26,121.67,118.41,119.0,764915,0.0,1.0
2020-10-06,121.04,122.99,120.57,120.95,903989,121.04,122.99,120.57,120.95,903989,0.0,1.0
2020-10-07,122.62,123.125,121.75,121.75,594693,122.62,123.125,121.75,121.75,594693,0.0,1.0
2020-10-08,123.33,124.82,123.07,123.59,690086,123.33,124.82,123.07,123.59,690086,0.0,1.0
2020-10-09,125.18,125.24,123.35,123.53,486626,125.18,125.24,123.35,123.53,486626,0.0,1.0
2020-10-12,126.78,127.755,124.84,126.28,662518,126.78,127.755,124.84,126.28,662518,0.0,1.0
2020-10-13,127.13,128.87,126.68,127.55,828316,127.13,128.87,126.68,127.55,828316,0.0,1.0
2020-10-14,128.03,128.54,127.09,127.7,633831,128.03,128.54,127.09,127.7,633831,0.0,1.0
2020-10-15,127.67,128.84,126.37,126.59,790360,127.67,128.84,126.37,126.59,790360,0.0,1.0
2020-10-16,126.62,128.11,125.88,127.6259,1097470,126.62,128.11,125.88,127.6259,1097470,0.0,1.0
2020-10-19,126.49,128.81,126.34,128.09,1029285,126.49,128.81,126.34,128.09,1029285,0.0,1.0
2020-10-20,123.75,127.93,123.69,126.78,1078902,123.75,127.93,123.69,126.78,1078902,0.0,1.0
2020-10-21,124.46,125.35,122.58,123.76,1214312,124.46,125.35,122.58,123.76,1214312,0.0,1.0
2020-10-22,121.0,123.94,117.89,122.6,2191474,121.0,123.94,117.89,122.6,2191474,0.0,1.0
2020-10-23,120.47,121.92,120.1,121.66,953819,120.47,121.92,120.1,121.66,953819,0.0,1.0
2020-10-26,120.0,121.48,118.27,120.31,995984,120.0,121.48,118.27,120.31,995984,0.0,1.0
2020-10-27,119.46,122.03,119.32,120.2,875180,119.46,122.03,119.32,120.2,875180,0.0,1.0
2020-10-28,115.53,118.68,115.44,117.99,1162560,115.53,118.68,115.44,117.99,1162560,0.0,1.0
2020-10-29,115.85,117.16,115.23,115.73,871871,115.85,117.16,115.23,115.73,871871,0.0,1.0
2020-10-30,113.56,115.5,112.58,114.78,1110580,113.56,115.5,112.58,114.78,1110580,0.0,1.0
2020-11-02,115.51,115.71,114.05,114.59,1039094,115.51,115.71,114.05,114.59,1039094,0.0,1.0
2020-11-03,118.3,119.27,116.5729,116.86,960926,118.3,119.27,116.5729,116.86,960926,0.0,1.0
2020-11-04,119.4,121.68,118.56,121.31,1057571,119.4,121.68,118.56,121.31,1057571,0.0,1.0
2020-11-05,121.23,122.295,120.72,121.12,680667,121.23,122.295,120.72,121.12,680667,0.0,1.0
2020-11-06,121.26,121.89,120.34,121.89,478158,121.26,121.89,120.34,121.89,478158,0.0,1.0
2020-11-09,119.52,124.27,119.52,122.42,993174,119.52,124.27,119.52,122.42,993174,0.0,1.0
2020-11-10,116.58,118.91,115.13,118.31,1490896,116.58,118.91,115.13,118.31,1490896,0.0,1.0
2020-11-11,118.0,118.86,116.76,117.19,944771,118.0,118.86,116.76,117.19,944771,0.0,1.0
2020-11-12,116.25,118.79,115.84,118.02,945391,116.25,118.79,115.84,118.02,945391,0.0,1.0
2020-11-13,118.67,119.4,116.56,116.56,717950,118.67,119.4,116.56,116.56,717950,0.0,1.0
2020-11-16,119.29,120.0,117.58,117.68,727407,119.29,120.0,117.58,117.68,727407,0.0,1.0
2020-11-17,119.14,119.75,118.3289,118.79,1235392,119.14,119.75,118.3289,118.79,1235392,0.0,1.0
2020-11-18,117.49,119.8587,117.32,119.12,750052,117.49,119.8587,117.32,119.12,750052,0.0,1.0
2020-11-19,119.18,119.36,117.13,117.59,714533,119.18,119.36,117.13,117.59,714533,0.0,1.0
2020-11-20,118.9,120.275,118.75,119.47,638388,118.9,120.275,118.75,119.47,638388,0.0,1.0
2020-11-23,119.86,120.55,118.41,119.92,557909,119.86,120.55,118.41,119.92,557909,0.0,1.0
2020-11-24,118.85,120.846,118.56,120.14,1099861,118.85,120.846,118.56,120.14,1099861,0.0,1.0
2020-11-25,119.43,120.67,118.81,119.92,1022103,119.43,120.67,118.81,119.92,1022103,0.0,1.0
2020-11-27,119.72,119.96,118.44,119.22,534489,119.72,119.96,118.44,119.22,534489,0.0,1.0
2020-11-30,117.68,119.72,116.565,119.67,1591859,117.68,119.72,116.565,119.67,1591859,0.0,1.0
2020-12-01,118.97,119.2,117.35,118.1,1625062,118.97,119.2,117.35,118.1,1625062,0.0,1.0
2020-12-02,118.12,118.96,117.01,118.59,981447,118.12,118.96,117.01,118.59,981447,0.0,1.0
2020-12-03,119.76,120.48,118.23,118.23,1000252,119.76,120.48,118.23,118.23,1000252,0.0,1.0
2020-12-04,120.22,121.11,119.2,119.75,846027,120.22,121.11,119.2,119.75,846027,0.0,1.0
2020-12-07,119.57,121.19,119.33,120.5,613129,119.57,121.19,119.33,120.5,613129,0.0,1.0
2020-12-08,123.16,123.4,119.38,119.38,814846,123.16,123.4,119.38,119.38,814846,0.0,1.0
2020-12-09,120.86,123.08,119.995,121.84,1127149,120.86,123.08,119.995,121.84,1127149,0.0,1.0
2020-12-10,119.75,120.86,119.32,120.03,772572,119.75,120.86,119.32,120.03,772572,0.0,1.0
2020-12-11,120.32,120.56,118.34,119.71,747587,120.32,120.56,118.34,119.71,747587,0.0,1.0
2020-12-14,122.52,123.52,120.07,120.47,1122631,122.52,123.52,120.07,120.47,1122631,0.0,1.0
2020-12-15,123.13,123.71,121.73,122.33,1017011,123.13,123.71,121.73,122.33,1017011,0.0,1.0
2020-12-16,120.76,123.78,120.61,123.78,1566266,120.76,123.78,120.61,123.78,1566266,0.0,1.0
2020-12-17,119.63,121.88,118.48,121.88,1889722,119.63,121.88,118.48,121.88,1889722,0.0,1.0
2020-12-18,122.25,122.43,119.635,120.3,3209933,122.25,122.43,119.635,120.3,3209933,0.0,1.0
2020-12-21,126.97,127.65,121.38,121.56,1708076,126.97,127.65,121.38,121.56,1708076,0.0,1.0
2020-12-22,133.42,133.57,126.8502,126.8502,1818571,133.42,133.57,126.8502,126.8502,1818571,0.0,1.0
2020-12-23,134.88,137.47,133.6,134.45,1023278,134.88,137.47,133.6,134.45,1023278,0.0,1.0
2020-12-24,134.75,135.69,134.0,135.17,246718,134.75,135.69,134.0,135.17,246718,0.0,1.0
2020-12-28,137.59,137.965,135.5,135.85,1866583,137.59,137.965,135.5,135.85,1866583,0.0,1.0
2020-12-29,135.04,139.26,134.12,138.07,1103269,135.04,139.26,134.12,138.07,1103269,0.0,1.0
2020-12-30,134.12,136.23,134.1,135.11,633792,134.12,136.23,134.1,135.11,633792,0.0,1.0
2020-12-31,132.91,134.59,132.05,134.59,689208,132.91,134.59,132.05,134.59,689208,0.0,1.0
2021-01-04,129.88,133.565,127.91,133.0974,1285603,129.88,133.565,127.91,133.0974,1285603,0.0,1.0
2021-01-05,128.74,130.17,126.93,129.69,946747,128.74,130.17,126.93,129.69,946747,0.0,1.0
2021-01-06,126.42,127.62,125.88,126.75,1092170,126.42,127.62,125.88,126.75,1092170,0.0,1.0
2021-01-07,127.06,127.6,125.32,127.2,1081865,127.06,127.6,125.32,127.2,1081865,0.0,1.0
2021-01-08,131.96,132.05,127.875,128.92,1295140,131.96,132.05,127.875,128.92,1295140,0.0,1.0
2021-01-11,133.91,134.88,130.98,132.01,1477648,133.91,134.88,130.98,132.01,1477648,0.0,1.0
2021-01-12,132.79,135.34,131.66,133.8,1012054,132.79,135.34,131.66,133.8,1012054,0.0,1.0
2021-01-13,129.68,132.9,128.84,132.9,1631020,129.68,132.9,128.84,132.9,1631020,0.0,1.0
2021-01-14,128.63,130.145,128.19,129.68,1216970,128.63,130.145,128.19,129.68,1216970,0.0,1.0
2021-01-15,127.61,129.09,127.06,127.98,1190640,127.61,129.09,127.06,127.98,1190640,0.0,1.0
2021-01-19,127.63,129.415,126.75,129.02,668865,127.63,129.415,126.75,129.02,668865,0.0,1.0
2021-01-20,127.62,128.305,126.28,127.54,929823,127.62,128.305,126.28,127.54,929823,0.0,1.0
2021-01-21,127.12,128.7765,126.52,128.75,1463818,127.12,128.7765,126.52,128.75,1463818,0.0,1.0
2021-01-22,129.4,130.095,126.94,126.94,1321315,129.4,130.095,126.94,126.94,1321315,0.0,1.0
2021-01-25,130.04,132.135,127.84,130.58,1442671,130.04,132.135,127.84,130.58,1442671,0.0,1.0
2021-01-26,130.8,131.26,127.8,130.04,1311036,130.8,131.26,127.8,130.04,1311036,0.0,1.0
2021-01-27,133.23,137.49,130.95,131.01,2816547,133.23,137.49,130.95,131.01,2816547,0.0,1.0
2021-01-28,132.22,135.96,132.19,133.205,1406491,132.22,135.96,132.19,133.205,1406491,0.0,1.0
2021-01-29,127.74,131.62,127.0,130.8,1653151,127.74,131.62,127.0,130.8,1653151,0.0,1.0
2021-02-01,132.74,134.0,128.02,128.555,1587721,132.74,134.0,128.02,128.555,1587721,0.0,1.0
2021-02-02,134.1,136.54,132.74,133.04,1793538,134.1,136.54,132.74,133.04,1793538,0.0,1.0
2021-02-03,120.03,128.03,120.02,127.52,4482815,120.03,128.03,120.02,127.52,4482815,0.0,1.0
2021-02-04,120.57,120.82,117.4,120.25,3941303,120.57,120.82,117.4,120.25,3941303,0.0,1.0
2021-02-05,118.26,121.01,117.605,121.0,2232374,118.26,121.01,117.605,121.0,2232374,0.0,1.0
2021-02-08,117.65,119.29,116.8938,119.04,1636781,117.65,119.29,116.8938,119.04,1636781,0.0,1.0
2021-02-09,118.09,118.65,116.91,117.82,1779785,118.09,118.65,116.91,117.82,1779785,0.0,1.0
2021-02-10,118.65,120.5,117.75,119.09,1460903,118.65,120.5,117.75,119.09,1460903,0.0,1.0
2021-02-11,120.16,120.55,118.78,119.68,791571,120.16,120.55,118.78,119.68,791571,0.0,1.0
2021-02-12,120.72,120.925,119.25,120.66,865119,120.72,120.925,119.25,120.66,865119,0.0,1.0
2021-02-16,117.8,121.0,117.45,120.79,1256664,117.8,121.0,117.45,120.79,1256664,0.0,1.0
2021-02-17,116.92,117.67,115.2606,117.21,1458170,116.92,117.67,115.2606,117.21,1458170,0.0,1.0
2021-02-18,116.44,116.9,115.55,116.0,1202119,116.44,116.9,115.55,116.0,1202119,0.0,1.0
2021-02-19,115.88,117.4767,115.85,117.4767,1177384,115.88,117.4767,115.85,117.4767,1177384,0.0,1.0
2021-02-22,115.94,116.82,113.54,115.68,1279297,115.94,116.82,113.54,115.68,1279297,0.0,1.0
2021-02-23,114.03,115.585,113.12,115.48,1917281,114.03,115.585,113.12,115.48,1917281,0.0,1.0
2021-02-24,113.05,114.11,112.28,113.5,1704617,113.05,114.11,112.28,113.5,1704617,0.0,1.0
2021-02-25,111.24,114.37,110.71,112.82,2383654,111.24,114.37,110.71,112.82,2383654,0.0,1.0
2021-02-26,110.24,112.26,109.31,111.32,2372966,110.24,112.26,109.31,111.32,2372966,0.0,1.0
2021-03-01,113.03,113.34,110.6699,110.73,1759793,113.03,113.34,110.6699,110.73,1759793,0.0,1.0
2021-03-02,111.24,114.58,111.04,114.5327,1716679,111.24,114.58,111.04,114.5327,1716679,0.0,1.0
2021-03-03,110.31,112.6,110.05,111.18,749259,110.31,112.6,110.05,111.18,749259,0.0,1.0
2021-03-04,110.64,111.73,109.07,110.03,1309796,110.64,111.73,109.07,110.03,1309796,0.0,1.0
2021-03-05,114.25,114.67,110.65,110.65,1649300,114.25,114.67,110.65,110.65,1649300,0.0,1.0
2021-03-08,112.4,115.14,112.22,114.7,1530212,112.4,115.14,112.22,114.7,1530212,0.0,1.0
2021-03-09,114.2,115.71,114.01,115.24,1138021,114.2,115.71,114.01,115.24,1138021,0.0,1.0
2021-03-10,114.43,115.75,113.715,114.78,900019,114.43,115.75,113.715,114.78,900019,0.0,1.0
2021-03-11,115.23,117.14,115.145,115.5,969425,115.23,117.14,115.145,115.5,969425,0.0,1.0
2021-03-12,115.15,115.59,113.61,114.13,773224,115.15,115.59,113.61,114.13,773224,0.0,1.0
2021-03-15,117.42,117.42,114.95,115.46,569130,117.42,117.42,114.95,115.46,569130,0.0,1.0
2021-03-16,117.97,119.2,117.11,117.11,1109698,117.97,119.2,117.11,117.11,1109698,0.0,1.0
2021-03-17,117.06,118.32,116.25,117.39,820992,117.06,118.32,116.25,117.39,820992,0.0,1.0
2021-03-18,116.09,117.81,115.02,115.54,1030212,116.09,117.81,115.02,115.54,1030212,0.0,1.0
2021-03-19,116.68,118.3,116.53,117.16,1363118,116.68,118.3,116.53,117.16,1363118,0.0,1.0
2021-03-22,117.2,117.805,116.59,116.73,789743,117.2,117.805,116.59,116.73,789743,0.0,1.0
2021-03-23,115.84,117.78,115.71,117.7,872232,115.84,117.78,115.71,117.7,872232,0.0,1.0
2021-03-24,114.28,116.29,113.71,115.85,1285814,114.28,116.29,113.71,115.85,1285814,0.0,1.0
2021-03-25,113.26,114.72,112.61,114.28,935969,113.26,114.72,112.61,114.28,935969,0.0,1.0
2021-03-26,115.25,115.28,112.49,112.82,656148,115.25,115.28,112.49,112.82,656148,0.0,1.0
2021-03-29,115.95,116.22,114.04,114.9,631879,115.95,116.22,114.04,114.9,631879,0.0,1.0
2021-03-30,114.43,115.55,113.2,114.88,820229,114.43,115.55,113.2,114.88,820229,0.0,1.0
2021-03-31,111.97,114.0899,111.37,113.94,1442728,111.97,114.0899,111.37,113.94,1442728,0.0,1.0
2021-04-01,113.6,113.925,112.21,112.34,1162538,113.6,113.925,112.21,112.34,1162538,0.0,1.0
2021-04-05,115.6,115.76,113.99,113.99,835778,115.6,115.76,113.99,113.99,835778,0.0,1.0
2021-04-06,115.15,116.01,114.285,115.42,1359663,115.15,116.01,114.285,115.42,1359663,0.0,1.0
2021-04-07,114.93,116.14,114.47,114.82,1191302,114.93,116.14,114.47,114.82,1191302,0.0,1.0
2021-04-08,115.56,116.66,115.4,115.9,970192,115.56,116.66,115.4,115.9,970192,0.0,1.0
2021-04-09,115.37,115.49,114.14,114.87,1070888,115.37,115.49,114.14,114.87,1070888,0.0,1.0
2021-04-12,116.41,117.55,114.75,114.99,957976,116.41,117.55,114.75,114.99,957976,0.0,1.0
2021-04-13,116.72,117.69,116.0,117.2,934822,116.72,117.69,116.0,117.2,934822,0.0,1.0
2021-04-14,116.65,118.26,116.42,116.75,1025471,116.65,118.26,116.42,116.75,1025471,0.0,1.0
2021-04-15,118.47,119.18,116.75,116.75,849106,118.47,119.18,116.75,116.75,849106,0.0,1.0
2021-04-16,118.83,119.49,118.35,118.58,1025023,118.83,119.49,118.35,118.58,1025023,0.0,1.0
2021-04-19,119.18,119.81,118.0,118.4,950506,119.18,119.81,118.0,118.4,950506,0.0,1.0
2021-04-20,119.04,119.76,118.61,118.61,981316,119.04,119.76,118.61,118.61,981316,0.0,1.0
2021-04-21,119.78,119.92,118.48,118.87,1154360,119.78,119.92,118.48,118.87,1154360,0.0,1.0
2021-04-22,119.94,122.1,118.99,119.5,2640031,119.94,122.1,118.99,119.5,2640031,0.0,1.0
2021-04-23,119.8,121.92,119.0,120.22,1856539,119.8,121.92,119.0,120.22,1856539,0.0,1.0
2021-04-26,117.36,122.19,117.245,121.64,2624122,117.36,122.19,117.245,121.64,2624122,0.0,1.0
2021-04-27,118.89,119.39,116.45,117.6,1729784,118.89,119.39,116.45,117.6,1729784,0.0,1.0
2021-04-28,117.63,119.2,117.41,118.93,1212167,117.63,119.2,117.41,118.93,1212167,0.0,1.0
2021-04-29,118.0,118.25,116.77,117.68,1091526,118.0,118.25,116.77,117.68,1091526,0.0,1.0
2021-04-30,116.81,118.24,116.59,117.66,1288807,116.81,118.24,116.59,117.66,1288807,0.0,1.0
2021-05-03,118.85,119.029,116.65,116.75,2745177,118.85,119.029,116.65,116.75,2745177,0.0,1.0
2021-05-04,120.1,120.27,118.2325,118.57,2125869,120.1,120.27,118.2325,118.57,2125869,0.0,1.0
2021-05-05,119.91,120.3672,118.86,120.24,942598,119.91,120.3672,118.86,120.24,942598,0.0,1.0
2021-05-06,120.03,120.87,119.49,119.65,867411,120.03,120.87,119.49,119.65,867411,0.0,1.0
2021-05-07,119.87,120.7699,119.2538,120.53,892319,119.87,120.7699,119.2538,120.53,892319,0.0,1.0
2021-05-10,119.85,121.43,119.51,119.87,1002731,119.85,121.43,119.51,119.87,1002731,0.0,1.0
2021-05-11,117.93,119.49,117.85,118.2,1200184,117.93,119.49,117.85,118.2,1200184,0.0,1.0
2021-05-12,117.72,118.5,116.66,117.15,1056875,117.72,118.5,116.66,117.15,1056875,0.0,1.0
2021-05-13,117.8,118.68,117.08,117.09,810161,117.8,118.68,117.08,117.09,810161,0.0,1.0
2021-05-14,118.95,119.36,118.15,118.37,612875,118.95,119.36,118.15,118.37,612875,0.0,1.0
2021-05-17,116.94,119.09,116.38,118.23,822034,116.94,119.09,116.38,118.23,822034,0.0,1.0
2021-05-18,115.6,117.31,115.55,117.0,766410,115.6,117.31,115.55,117.0,766410,0.0,1.0
2021-05-19,117.07,117.13,114.25,114.71,1079834,117.07,117.13,114.25,114.71,1079834,0.0,1.0
2021-05-20,117.96,119.29,117.26,117.26,922813,117.96,119.29,117.26,117.26,922813,0.0,1.0
2021-05-21,118.09,119.41,117.7,118.03,629532,118.09,119.41,117.7,118.03,629532,0.0,1.0
2021-05-24,119.03,119.63,118.34,118.48,493865,119.03,119.63,118.34,118.48,493865,0.0,1.0
2021-05-25,118.2,119.27,118.02,119.045,644642,118.2,119.27,118.02,119.045,644642,0.0,1.0
2021-05-26,118.24,119.18,117.67,118.8,919644,118.24,119.18,117.67,118.8,919644,0.0,1.0
2021-05-27,116.45,117.61,115.88,117.47,1616192,116.45,117.61,115.88,117.47,1616192,0.0,1.0
2021-05-28,116.98,118.045,116.07,116.07,795779,116.98,118.045,116.07,116.07,795779,0.0,1.0
2021-06-01,115.57,117.135,114.86,116.7,811485,115.57,117.135,114.86,116.7,811485,0.0,1.0
2021-06-02,116.64,117.0,115.55,115.55,730978,116.64,117.0,115.55,115.55,730978,0.0,1.0
2021-06-03,117.81,117.9,115.78,116.4,869217,117.81,117.9,115.78,116.4,869217,0.0,1.0
2021-06-04,119.99,120.02,117.83,118.17,911824,119.99,120.02,117.83,118.17,911824,0.0,1.0
2021-06-07,118.24,120.59,118.11,120.32,691245,118.24,120.59,118.11,120.32,691245,0.0,1.0
2021-06-08,118.91,119.4,118.41,118.62,581148,118.91,119.4,118.41,118.62,581148,0.0,1.0
2021-06-09,119.7,120.0,118.9,119.69,716964,119.7,120.0,118.9,119.69,716964,0.0,1.0
2021-06-10,120.25,120.37,119.03,119.78,661123,120.25,120.37,119.03,119.78,661123,0.0,1.0
2021-06-11,120.67,121.38,120.3,120.5,557605,120.67,121.38,120.3,120.5,557605,0.0,1.0
2021-06-14,120.97,121.37,119.86,121.33,523911,120.97,121.37,119.86,121.33,523911,0.0,1.0
2021-06-15,119.37,121.35,118.93,120.87,629076,119.37,121.35,118.93,120.87,629076,0.0,1.0
2021-06-16,119.12,120.585,118.29,119.0365,797504,119.12,120.585,118.29,119.0365,797504,0.0,1.0
2021-06-17,119.11,119.82,118.36,118.87,560398,119.11,119.82,118.36,118.87,560398,0.0,1.0
2021-06-18,118.74,119.61,118.6,119.0,1181324,118.74,119.61,118.6,119.0,1181324,0.0,1.0
2021-06-21,119.25,119.91,118.42,118.87,715803,119.25,119.91,118.42,118.87,715803,0.0,1.0
2021-06-22,119.08,120.0,118.75,119.47,571112,119.08,120.0,118.75,119.47,571112,0.0,1.0
2021-06-23,116.97,119.16,116.35,119.11,749696,116.97,119.16,116.35,119.11,749696,0.0,1.0
2021-06-24,116.59,117.8722,116.0,117.35,908306,116.59,117.8722,116.0,117.35,908306,0.0,1.0
2021-06-25,116.73,117.2,115.65,116.75,971648,116.73,117.2,115.65,116.75,971648,0.0,1.0
2021-06-28,117.93,118.08,117.08,117.69,1221207,117.93,118.08,117.08,117.69,1221207,0.0,1.0
2021-06-29,116.79,118.6145,116.51,118.6145,859578,116.79,118.6145,116.51,118.6145,859578,0.0,1.0
2021-06-30,116.13,116.64,115.925,116.62,775860,116.13,116.64,115.925,116.62,775860,0.0,1.0
2021-07-01,116.73,116.99,115.61,115.7,680732,116.73,116.99,115.61,115.7,680732,0.0,1.0
2021-07-02,116.94,117.285,116.52,117.27,739213,116.94,117.285,116.52,117.27,739213,0.0,1.0
2021-07-06,116.34,117.28,115.55,117.13,1171558,116.34,117.28,115.55,117.13,1171558,0.0,1.0
2021-07-07,117.41,117.97,115.46,117.14,1292243,117.41,117.97,115.46,117.14,1292243,0.0,1.0
2021-07-08,118.3,119.16,116.71,116.77,1248939,118.3,119.16,116.71,116.77,1248939,0.0,1.0
2021-07-09,123.8,124.59,119.2,119.2,2615464,123.8,124.59,119.2,119.2,2615464,0.0,1.0
2021-07-12,122.49,123.96,121.54,123.54,1314192,122.49,123.96,121.54,123.54,1314192,0.0,1.0
2021-07-13,122.8,123.8,121.92,122.33,719658,122.8,123.8,121.92,122.33,719658,0.0,1.0
2021-07-14,123.87,124.1,122.905,123.13,868682,123.87,124.1,122.905,123.13,868682,0.0,1.0
2021-07-15,123.34,124.96,122.635,123.39,959132,123.34,124.96,122.635,123.39,959132,0.0,1.0
2021-07-16,122.19,124.09,121.94,123.49,1209139,122.19,124.09,121.94,123.49,1209139,0.0,1.0
2021-07-19,120.88,122.9,120.25,121.27,975183,120.88,122.9,120.25,121.27,975183,0.0,1.0
2021-07-20,121.82,122.695,120.365,120.365,906705,121.82,122.695,120.365,120.365,906705,0.0,1.0
2021-07-21,123.22,124.3,122.47,123.76,1210004,123.22,124.3,122.47,123.76,1210004,0.0,1.0
2021-07-22,124.98,125.35,122.665,122.86,1551476,124.98,125.35,122.665,122.86,1551476,0.0,1.0
2021-07-23,125.9,126.0,123.5,124.98,1216864,125.9,126.0,123.5,124.98,1216864,0.0,1.0
2021-07-26,121.1,126.01,118.22,125.5,2365379,121.1,126.01,118.22,125.5,2365379,0.0,1.0
2021-07-27,123.08,123.38,120.7,120.75,1180222,123.08,123.38,120.7,120.75,1180222,0.0,1.0
2021-07-28,124.1,124.32,122.67,123.39,902881,124.1,124.32,122.67,123.39,902881,0.0,1.0
2021-07-29,125.68,126.29,123.81,124.46,1298747,125.68,126.29,123.81,124.46,1298747,0.0,1.0
2021-07-30,127.1,128.3684,125.16,125.23,1022226,127.1,128.3684,125.16,125.23,1022226,0.0,1.0
2021-08-02,125.91,126.82,125.09,126.16,1232513,125.91,126.82,125.09,126.16,1232513,0.0,1.0
2021-08-03,127.17,128.39,125.65,125.65,718547,127.17,128.39,125.65,125.65,718547,0.0,1.0
2021-08-04,126.08,127.6953,125.64,127.6953,590766,126.08,127.6953,125.64,127.6953,590766,0.0,1.0
2021-08-05,125.51,126.89,124.95,126.08,667432,125.51,126.89,124.95,126.08,667432,0.0,1.0
2021-08-06,124.46,125.82,123.95,125.07,585409,124.46,125.82,123.95,125.07,585409,0.0,1.0
2021-08-09,123.76,124.26,123.36,124.16,636044,123.76,124.26,123.36,124.16,636044,0.0,1.0
2021-08-10,123.05,124.23,122.66,124.23,655288,123.05,124.23,122.66,124.23,655288,0.0,1.0
2021-08-11,122.49,123.32,122.39,123.15,806952,122.49,123.32,122.39,123.15,806952,0.0,1.0
2021-08-12,122.46,122.73,122.13,122.26,592993,122.46,122.73,122.13,122.26,592993,0.0,1.0
2021-08-13,123.73,123.755,122.0,122.25,708520,123.73,123.755,122.0,122.25,708520,0.0,1.0
2021-08-16,123.25,123.95,122.79,123.78,812453,123.25,123.95,122.79,123.78,812453,0.0,1.0
2021-08-17,122.13,123.2067,121.23,122.99,853700,122.13,123.2067,121.23,122.99,853700,0.0,1.0
2021-08-18,122.73,123.77,121.5464,121.5464,616531,122.73,123.77,121.5464,121.5464,616531,0.0,1.0
2021-08-19,124.94,125.1,122.26,122.55,893304,124.94,125.1,122.26,122.55,893304,0.0,1.0
2021-08-20,124.85,125.8924,124.66,125.45,670832,124.85,125.8924,124.66,125.45,670832,0.0,1.0
2021-08-23,124.56,125.04,123.11,124.54,844099,124.56,125.04,123.11,124.54,844099,0.0,1.0
2021-08-24,126.23,127.53,125.1,126.0339,1694791,126.23,127.53,125.1,126.0339,1694791,0.0,1.0
2021-08-25,126.86,128.22,125.67,126.175,807823,126.86,128.22,125.67,126.175,807823,0.0,1.0
2021-08-26,126.2,126.98,125.8,126.6932,684144,126.2,126.98,125.8,126.6932,684144,0.0,1.0
2021-08-27,126.68,127.13,125.74,126.21,521602,126.68,127.13,125.74,126.21,521602,0.0,1.0
2021-08-30,126.64,127.42,126.07,126.39,416643,126.64,127.42,126.07,126.39,416643,0.0,1.0
2021-08-31,125.63,127.75,125.23,126.99,973828,125.63,127.75,125.23,126.99,973828,0.0,1.0
2021-09-01,125.09,126.09,123.49,125.76,550767,125.09,126.09,123.49,125.76,550767,0.0,1.0
2021-09-02,125.27,126.08,124.19,125.33,503945,125.27,126.08,124.19,125.33,503945,0.0,1.0
2021-09-03,124.36,125.355,124.05,125.08,603929,124.36,125.355,124.05,125.08,603929,0.0,1.0
2021-09-07,122.79,124.03,121.59,124.03,617758,122.79,124.03,121.59,124.03,617758,0.0,1.0
2021-09-08,123.87,124.83,122.87,123.29,895984,123.87,124.83,122.87,123.29,895984,0.0,1.0
2021-09-09,122.34,124.82,122.26,123.95,826069,122.34,124.82,122.26,123.95,826069,0.0,1.0
2021-09-10,121.12,122.885,121.02,122.23,741930,121.12,122.885,121.02,122.23,741930,0.0,1.0
2021-09-13,118.22,119.81,117.61,119.81,1312376,118.22,119.81,117.61,119.81,1312376,0.0,1.0
2021-09-14,116.34,118.51,116.12,118.24,947729,116.34,118.51,116.12,118.24,947729,0.0,1.0
2021-09-15,117.53,118.65,116.69,116.69,735576,117.53,118.65,116.69,116.69,735576,0.0,1.0
2021-09-16,117.41,117.85,117.09,117.32,676711,117.41,117.85,117.09,117.32,676711,0.0,1.0
2021-09-17,117.35,117.99,116.825,117.01,1252465,117.35,117.99,116.825,117.01,1252465,0.0,1.0
2021-09-20,114.8,116.8162,113.99,116.33,856237,114.8,116.8162,113.99,116.33,856237,0.0,1.0
2021-09-21,113.09,115.7,112.69,115.1124,830471,113.09,115.7,112.69,115.1124,830471,0.0,1.0
2021-09-22,114.25,114.45,113.21,113.21,832311,114.25,114.45,113.21,113.21,832311,0.0,1.0
2021-09-23,115.55,116.205,114.63,114.65,626540,115.55,116.205,114.63,114.65,626540,0.0,1.0
2021-09-24,117.47,117.66,115.78,115.86,909784,117.47,117.66,115.78,115.86,909784,0.0,1.0
2021-09-27,116.66,117.59,116.18,117.08,740350,116.66,117.59,116.18,117.08,740350,0.0,1.0
2021-09-28,115.85,116.46,115.12,115.72,1017486,115.85,116.46,115.12,115.72,1017486,0.0,1.0
2021-09-29,114.89,116.785,114.81,115.91,751334,114.89,116.785,114.81,115.91,751334,0.0,1.0
2021-09-30,113.04,115.525,112.99,114.98,878357,113.04,115.525,112.99,114.98,878357,0.0,1.0
2021-10-01,113.95,114.65,112.57,113.39,689866,113.95,114.65,112.57,113.39,689866,0.0,1.0
2021-10-04,113.63,114.56,113.23,113.5,737044,113.63,114.56,113.23,113.5,737044,0.0,1.0
2021-10-05,113.69,114.51,112.79,113.18,936876,113.69,114.51,112.79,113.18,936876,0.0,1.0
2021-10-06,114.72,114.81,112.75,113.48,734584,114.72,114.81,112.75,113.48,734584,0.0,1.0
2021-10-07,116.77,117.7,114.77,114.77,746741,116.77,117.7,114.77,114.77,746741,0.0,1.0
2021-10-08,116.81,117.82,116.49,117.1,539077,116.81,117.82,116.49,117.1,539077,0.0,1.0
2021-10-11,118.91,119.5,116.46,116.52,762371,118.91,119.5,116.46,116.52,762371,0.0,1.0
2021-10-12,119.71,120.915,119.13,119.3,1022670,119.71,120.915,119.13,119.3,1022670,0.0,1.0
2021-10-13,120.96,121.7,119.96,120.32,655188,120.96,121.7,119.96,120.32,655188,0.0,1.0
2021-10-14,122.41,123.47,121.48,121.86,628131,122.41,123.47,121.48,121.86,628131,0.0,1.0
2021-10-15,121.24,122.88,120.9,121.71,674813,121.24,122.88,120.9,121.71,674813,0.0,1.0
2021-10-18,120.5,121.55,120.36,120.97,786841,120.5,121.55,120.36,120.97,786841,0.0,1.0
2021-10-19,121.78,121.84,118.98,120.5,691905,121.78,121.84,118.98,120.5,691905,0.0,1.0
2021-10-20,122.65,123.33,121.7,122.29,653887,122.65,123.33,121.7,122.29,653887,0.0,1.0
2021-10-21,123.66,123.97,121.95,122.43,818992,123.66,123.97,121.95,122.43,818992,0.0,1.0
2021-10-22,123.86,124.26,122.46,123.83,708539,123.86,124.26,122.46,123.83,708539,0.0,1.0
2021-10-25,122.37,124.36,122.19,123.89,847416,122.37,124.36,122.19,123.89,847416,0.0,1.0
2021-10-26,120.36,122.94,120.27,122.63,1153310,120.36,122.94,120.27,122.63,1153310,0.0,1.0
2021-10-27,118.12,120.98,117.68,120.81,1216937,118.12,120.98,117.68,120.81,1216937,0.0,1.0
2021-10-28,118.73,122.92,118.4,119.82,1676560,118.73,122.92,118.4,119.82,1676560,0.0,1.0
2021-10-29,119.6,123.835,119.43,121.45,1649802,119.6,123.835,119.43,121.45,1649802,0.0,1.0
2021-11-01,116.35,119.72,115.85,118.09,1603967,116.35,119.72,115.85,118.09,1603967,0.0,1.0
2021-11-02,117.11,118.65,116.29,116.56,1208768,117.11,118.65,116.29,116.56,1208768,0.0,1.0
2021-11-03,116.43,117.41,115.98,117.3,1019239,116.43,117.41,115.98,117.3,1019239,0.0,1.0
2021-11-04,115.84,117.49,115.725,116.38,911832,115.84,117.49,115.725,116.38,911832,0.0,1.0
2021-11-05,116.64,117.7,115.63,116.56,770471,116.64,117.7,115.63,116.56,770471,0.0,1.0
2021-11-08,118.13,118.24,115.73,116.8,905512,118.13,118.24,115.73,116.8,905512,0.0,1.0
2021-11-09,118.36,118.99,116.9,117.91,1365733,118.36,118.99,116.9,117.91,1365733,0.0,1.0
2021-11-10,117.3,118.745,116.725,118.22,1022148,117.3,118.745,116.725,118.22,1022148,0.0,1.0
2021-11-11,117.66,118.83,116.69,116.89,769501,117.66,118.83,116.69,116.89,769501,0.0,1.0
2021-11-12,118.33,118.58,117.42,118.0,1072957,118.33,118.58,117.42,118.0,1072957,0.0,1.0
2021-11-15,116.98,118.33,116.115,118.33,808050,116.98,118.33,116.115,118.33,808050,0.0,1.0
2021-11-16,116.84,117.12,115.31,116.19,1209625,116.84,117.12,115.31,116.19,1209625,0.0,1.0
2021-11-17,115.07,117.36,115.06,116.62,953391,115.07,117.36,115.06,116.62,953391,0.0,1.0
2021-11-18,115.37,115.74,113.7,114.71,1188071,115.37,115.74,113.7,114.71,1188071,0.0,1.0
2021-11-19,115.31,116.71,114.99,115.91,839015,115.31,116.71,114.99,115.91,839015,0.0,1.0
2021-11-22,112.72,114.88,112.7,114.88,1504612,112.72,114.88,112.7,114.88,1504612,0.0,1.0
2021-11-23,111.57,112.44,110.4501,112.015,1688930,111.57,112.44,110.4501,112.015,1688930,0.0,1.0
2021-11-24,111.58,112.27,110.51,111.61,1004873,111.58,112.27,110.51,111.61,1004873,0.0,1.0
2021-11-26,110.32,113.21,110.05,112.4,651093,110.32,113.21,110.05,112.4,651093,0.0,1.0
2021-11-29,111.11,112.2,109.75,111.01,1276122,111.11,112.2,109.75,111.01,1276122,0.0,1.0
2021-11-30,111.31,112.5,110.02,111.08,2196320,111.31,112.5,110.02,111.08,2196320,0.0,1.0
2021-12-01,110.15,112.88,110.08,112.4,1074255,110.15,112.88,110.08,112.4,1074255,0.0,1.0
2021-12-02,111.12,111.86,110.16,110.47,759558,111.12,111.86,110.16,110.47,759558,0.0,1.0
2021-12-03,109.26,111.62,107.85,111.41,948425,109.26,111.62,107.85,111.41,948425,0.0,1.0
2021-12-06,112.28,112.7,109.1,109.26,2176462,112.28,112.7,109.1,109.26,2176462,0.0,1.0
2021-12-07,110.87,113.36,110.67,113.36,1215788,110.87,113.36,110.67,113.36,1215788,0.0,1.0
2021-12-08,110.89,111.73,109.9,110.81,1054977,110.89,111.73,109.9,110.81,1054977,0.0,1.0
2021-12-09,110.38,111.29,109.7,110.69,796201,110.38,111.29,109.7,110.69,796201,0.0,1.0
2021-12-10,110.61,111.67,110.07,111.057,940062,110.61,111.67,110.07,111.057,940062,0.0,1.0
2021-12-13,112.05,112.62,109.9,110.0,1168057,112.05,112.62,109.9,110.0,1168057,0.0,1.0
2021-12-14,111.75,111.945,109.81,111.4675,1007984,111.75,111.945,109.81,111.4675,1007984,0.0,1.0
2021-12-15,113.41,113.49,110.96,111.1,1148914,113.41,113.49,110.96,111.1,1148914,0.0,1.0
2021-12-16,114.74,114.92,112.565,113.465,1299815,114.74,114.92,112.565,113.465,1299815,0.0,1.0
2021-12-17,114.24,115.85,113.52,114.52,8468181,114.24,115.85,113.52,114.52,8468181,0.0,1.0
2021-12-20,112.45,113.76,111.45,113.76,978146,112.45,113.76,111.45,113.76,978146,0.0,1.0
2021-12-21,113.7,114.17,112.47,113.13,804506,113.7,114.17,112.47,113.13,804506,0.0,1.0
2021-12-22,114.99,115.3,113.95,114.08,796235,114.99,115.3,113.95,114.08,796235,0.0,1.0
2021-12-23,114.86,115.68,114.63,114.93,512881,114.86,115.68,114.63,114.93,512881,0.0,1.0
2021-12-27,116.25,116.33,114.68,114.77,513077,116.25,116.33,114.68,114.77,513077,0.0,1.0
2021-12-28,117.68,117.78,115.64,116.25,433105,117.68,117.78,115.64,116.25,433105,0.0,1.0
2021-12-29,118.61,118.85,117.4036,117.62,605500,118.61,118.85,117.4036,117.62,605500,0.0,1.0
2021-12-30,116.52,119.1,116.46,119.0,481692,116.52,119.1,116.46,119.0,481692,0.0,1.0
2021-12-31,116.56,117.265,116.0,116.52,387408,116.56,117.265,116.0,116.52,387408,0.0,1.0
2022-01-03,116.39,116.82,114.22,115.95,615012,116.39,116.82,114.22,115.95,615012,0.0,1.0
2022-01-04,115.73,118.25,115.05,116.99,875604,115.73,118.25,115.05,116.99,875604,0.0,1.0
2022-01-05,113.24,115.45,113.23,114.58,740144,113.24,115.45,113.23,114.58,740144,0.0,1.0
2022-01-06,115.05,115.8,112.631,113.0,991891,115.05,115.8,112.631,113.0,991891,0.0,1.0
2022-01-07,119.5,119.93,115.24,115.65,1549197,119.5,119.93,115.24,115.65,1549197,0.0,1.0
2022-01-10,121.11,121.22,117.09,118.47,2009380,121.11,121.22,117.09,118.47,2009380,0.0,1.0
2022-01-11,120.0,121.11,119.37,120.83,1014385,120.0,121.11,119.37,120.83,1014385,0.0,1.0
2022-01-12,120.39,120.92,119.77,120.38,719526,120.39,120.92,119.77,120.38,719526,0.0,1.0
2022-01-13,119.37,121.32,119.15,120.39,1042851,119.37,121.32,119.15,120.39,1042851,0.0,1.0
2022-01-14,126.14,128.04,121.5,122.22,2018889,126.14,128.04,121.5,122.22,2018889,0.0,1.0
2022-01-18,125.41,126.305,123.12,123.96,1672776,125.41,126.305,123.12,123.96,1672776,0.0,1.0
2022-01-19,124.88,128.12,123.001,124.99,1128061,124.88,128.12,123.001,124.99,1128061,0.0,1.0
2022-01-20,124.66,128.44,124.34,127.2,1429778,124.66,128.44,124.34,127.2,1429778,0.0,1.0
2022-01-21,125.07,126.69,124.1668,125.04,1563041,125.07,126.69,124.1668,125.04,1563041,0.0,1.0
2022-01-24,124.24,124.56,120.07,122.63,1435565,124.24,124.56,120.07,122.63,1435565,0.0,1.0
2022-01-25,119.21,123.06,118.58,123.03,960268,119.21,123.06,118.58,123.03,960268,0.0,1.0
2022-01-26,117.12,120.38,116.12,119.72,1371693,117.12,120.38,116.12,119.72,1371693,0.0,1.0
2022-01-27,117.44,119.25,117.0,117.69,806343,117.44,119.25,117.0,117.69,806343,0.0,1.0
2022-01-28,119.31,119.38,116.61,117.32,816944,119.31,119.38,116.61,117.32,816944,0.0,1.0
2022-01-31,121.01,121.505,119.01,119.07,1365735,121.01,121.505,119.01,119.07,1365735,0.0,1.0
2022-02-01,121.07,121.98,119.6,121.2,923672,121.07,121.98,119.6,121.2,923672,0.0,1.0
2022-02-02,123.67,124.23,121.336,121.47,1705978,123.67,124.23,121.336,121.47,1705978,0.0,1.0
2022-02-03,126.68,131.475,122.27,122.68,3049842,126.68,131.475,122.27,122.68,3049842,0.0,1.0
2022-02-04,128.26,129.1,125.33,125.43,1342776,128.26,129.1,125.33,125.43,1342776,0.0,1.0
2022-02-07,126.02,128.6601,125.69,128.6601,1129670,126.02,128.6601,125.69,128.6601,1129670,0.0,1.0
2022-02-08,126.5,127.07,125.01,125.97,771296,126.5,127.07,125.01,125.97,771296,0.0,1.0
2022-02-09,128.29,128.4,125.48,126.95,746400,128.29,128.4,125.48,126.95,746400,0.0,1.0
2022-02-10,127.24,128.91,126.67,127.33,740419,127.24,128.91,126.67,127.33,740419,0.0,1.0
2022-02-11,128.02,128.79,126.57,127.62,1035791,128.02,128.79,126.57,127.62,1035791,0.0,1.0
2022-02-14,129.68,129.69,127.665,127.9,1370157,129.68,129.69,127.665,127.9,1370157,0.0,1.0
2022-02-15,131.75,132.12,129.34,129.8,1399612,131.75,132.12,129.34,129.8,1399612,0.0,1.0
2022-02-16,132.55,132.645,130.75,131.15,1434738,132.55,132.645,130.75,131.15,1434738,0.0,1.0
2022-02-17,132.43,133.87,131.87,133.03,1416430,132.43,133.87,131.87,133.03,1416430,0.0,1.0
2022-02-18,130.79,133.59,130.73,132.77,1324448,130.79,133.59,130.73,132.77,1324448,0.0,1.0
2022-02-22,133.69,135.35,127.835,129.47,2152173,133.69,135.35,127.835,129.47,2152173,0.0,1.0
2022-02-23,130.46,134.84,130.37,133.84,992137,130.46,134.84,130.37,133.84,992137,0.0,1.0
2022-02-24,138.21,138.445,126.8,127.0,2388630,138.21,138.445,126.8,127.0,2388630,0.0,1.0
2022-02-25,140.83,141.8,137.08,137.17,1620921,140.83,141.8,137.08,137.17,1620921,0.0,1.0
2022-02-28,144.88,145.785,140.22,140.22,2893352,144.88,145.785,140.22,140.22,2893352,0.0,1.0
2022-03-01,143.9,147.08,142.78,144.16,2553075,143.9,147.08,142.78,144.16,2553075,0.0,1.0
2022-03-02,148.98,149.605,143.35,144.74,1797951,148.98,149.605,143.35,144.74,1797951,0.0,1.0
2022-03-03,143.61,149.62,143.29,149.62,1586909,143.61,149.62,143.29,149.62,1586909,0.0,1.0
2022-03-04,145.96,145.98,143.11,144.37,1462257,145.96,145.98,143.11,144.37,1462257,0.0,1.0
2022-03-07,139.7,145.35,139.46,143.71,2305126,139.7,145.35,139.46,143.71,2305126,0.0,1.0
2022-03-08,136.07,141.17,135.45,137.67,1855071,136.07,141.17,135.45,137.67,1855071,0.0,1.0
2022-03-09,138.45,139.85,134.71,135.91,1831940,138.45,139.85,134.71,135.91,1831940,0.0,1.0
2022-03-10,141.93,142.05,137.8471,139.27,1119090,141.93,142.05,137.8471,139.27,1119090,0.0,1.0
2022-03-11,134.16,142.54,133.78,142.39,2088373,134.16,142.54,133.78,142.39,2088373,0.0,1.0
2022-03-14,134.48,136.11,132.38,132.41,1538661,134.48,136.11,132.38,132.41,1538661,0.0,1.0
2022-03-15,135.45,135.64,132.875,134.48,1216987,135.45,135.64,132.875,134.48,1216987,0.0,1.0
2022-03-16,136.89,138.72,133.59,136.89,1640438,136.89,138.72,133.59,136.89,1640438,0.0,1.0
2022-03-17,138.52,138.76,134.3,136.05,1077640,138.52,138.76,134.3,136.05,1077640,0.0,1.0
2022-03-18,139.87,141.04,136.48,137.64,2880947,139.87,141.04,136.48,137.64,2880947,0.0,1.0
2022-03-21,136.74,138.5,134.16,136.72,1788792,136.74,138.5,134.16,136.72,1788792,0.0,1.0
2022-03-22,139.07,140.24,136.58,136.95,1318621,139.07,140.24,136.58,136.95,1318621,0.0,1.0
2022-03-23,138.74,139.385,136.73,138.64,868815,138.74,139.385,136.73,138.64,868815,0.0,1.0
2022-03-24,139.29,140.14,137.95,139.78,1055332,139.29,140.14,137.95,139.78,1055332,0.0,1.0
2022-03-25,142.37,142.52,139.0,139.75,1043096,142.37,142.52,139.0,139.75,1043096,0.0,1.0
2022-03-28,138.37,142.24,138.03,140.95,1352467,138.37,142.24,138.03,140.95,1352467,0.0,1.0
2022-03-29,139.23,139.6,136.42,139.47,1453426,139.23,139.6,136.42,139.47,1453426,0.0,1.0
2022-03-30,138.26,140.0,137.6,138.1,915066,138.26,140.0,137.6,138.1,915066,0.0,1.0
2022-03-31,138.26,140.79,137.52,137.53,1038495,138.26,140.79,137.52,137.53,1038495,0.0,1.0
2022-04-01,139.23,141.65,138.64,139.73,924291,139.23,141.65,138.64,139.73,924291,0.0,1.0
2022-04-04,141.16,141.42,138.51,139.13,966682,141.16,141.42,138.51,139.13,966682,0.0,1.0
2022-04-05,142.4,143.38,140.485,141.08,1318813,142.4,143.38,140.485,141.08,1318813,0.0,1.0
2022-04-06,139.38,141.99,138.24,140.89,1561599,139.38,141.99,138.24,140.89,1561599,0.0,1.0
2022-04-07,144.08,144.94,138.7,138.7,1989201,144.08,144.94,138.7,138.7,1989201,0.0,1.0
2022-04-08,142.82,145.545,141.66,144.75,1570946,142.82,145.545,141.66,144.75,1570946,0.0,1.0
2022-04-11,140.39,142.01,139.13,141.32,908612,140.39,142.01,139.13,141.32,908612,0.0,1.0
2022-04-12,140.86,143.9,140.55,142.84,1131828,140.86,143.9,140.55,142.84,1131828,0.0,1.0
2022-04-13,142.73,142.79,139.84,140.37,1125846,142.73,142.79,139.84,140.37,1125846,0.0,1.0
2022-04-14,142.78,144.51,142.37,143.17,1298851,142.78,144.51,142.37,143.17,1298851,0.0,1.0
2022-04-18,142.08,143.51,140.5,143.51,977156,142.08,143.51,140.5,143.51,977156,0.0,1.0
2022-04-19,144.28,144.76,141.0,141.045,1088916,144.28,144.76,141.0,141.045,1088916,0.0,1.0
2022-04-20,143.41,145.46,143.277,144.8,906061,143.41,145.46,143.277,144.8,906061,0.0,1.0
2022-04-21,140.56,144.46,140.01,143.41,1017957,140.56,144.46,140.01,143.41,1017957,0.0,1.0
2022-04-22,137.27,140.53,137.08,139.75,1363336,137.27,140.53,137.08,139.75,1363336,0.0,1.0
2022-04-25,138.86,138.97,135.24,137.04,1304979,138.86,138.97,135.24,137.04,1304979,0.0,1.0
2022-04-26,135.51,138.2294,135.46,137.47,1559703,135.51,138.2294,135.46,137.47,1559703,0.0,1.0
2022-04-27,126.9,132.14,126.39,127.52,3076143,126.9,132.14,126.39,127.52,3076143,0.0,1.0
2022-04-28,128.83,129.98,125.92,126.42,1454496,128.83,129.98,125.92,126.42,1454496,0.0,1.0
2022-04-29,126.29,128.73,125.47,128.11,1410690,126.29,128.73,125.47,128.11,1410690,0.0,1.0
2022-05-02,128.54,128.85,125.475,125.81,1052586,128.54,128.85,125.475,125.81,1052586,0.0,1.0
2022-05-03,127.74,128.84,127.07,128.35,985442,127.74,128.84,127.07,128.35,985442,0.0,1.0
2022-05-04,126.92,127.86,123.72,127.65,1279542,126.92,127.86,123.72,127.65,1279542,0.0,1.0
2022-05-05,122.94,126.185,122.04,126.18,1611232,122.94,126.185,122.04,126.18,1611232,0.0,1.0
2022-05-06,120.19,122.92,119.94,122.5,1413580,120.19,122.92,119.94,122.5,1413580,0.0,1.0
2022-05-09,119.29,120.03,117.6,118.18,1980733,119.29,120.03,117.6,118.18,1980733,0.0,1.0
2022-05-10,120.48,121.89,119.39,121.15,1571311,120.48,121.89,119.39,121.15,1571311,0.0,1.0
2022-05-11,122.28,123.455,118.73,119.54,1599819,122.28,123.455,118.73,119.54,1599819,0.0,1.0
2022-05-12,120.61,122.53,118.52,121.04,1433798,120.61,122.53,118.52,121.04,1433798,0.0,1.0
2022-05-13,122.2,122.61,120.39,121.88,1061131,122.2,122.61,120.39,121.88,1061131,0.0,1.0
2022-05-16,122.49,123.7,121.07,122.66,902421,122.49,123.7,121.07,122.66,902421,0.0,1.0
2022-05-17,124.01,125.99,123.44,125.78,1148463,124.01,125.99,123.44,125.78,1148463,0.0,1.0
2022-05-18,121.54,124.92,121.05,123.62,854576,121.54,124.92,121.05,123.62,854576,0.0,1.0
2022-05-19,120.61,122.09,120.16,121.33,983773,120.61,122.09,120.16,121.33,983773,0.0,1.0
2022-05-20,122.03,123.89,119.83,122.26,1214864,122.03,123.89,119.83,122.26,1214864,0.0,1.0
2022-05-23,124.12,124.16,121.65,121.66,860942,124.12,124.16,121.65,121.66,860942,0.0,1.0
2022-05-24,123.49,124.66,122.025,123.62,664673,123.49,124.66,122.025,123.62,664673,0.0,1.0
2022-05-25,123.29,123.87,122.23,123.26,837290,123.29,123.87,122.23,123.26,837290,0.0,1.0
2022-05-26,124.23,124.87,122.25,122.25,884778,124.23,124.87,122.25,122.25,884778,0.0,1.0
2022-05-27,126.18,126.25,124.65,124.65,809111,126.18,126.25,124.65,124.65,809111,0.0,1.0
2022-05-31,125.08,126.0,123.8,125.47,1551213,125.08,126.0,123.8,125.47,1551213,0.0,1.0
2022-06-01,126.35,128.046,124.48,125.21,1312372,126.35,128.046,124.48,125.21,1312372,0.0,1.0
2022-06-02,129.33,129.77,126.42,126.57,1419567,129.33,129.77,126.42,126.57,1419567,0.0,1.0
2022-06-03,129.76,129.93,127.68,128.8,812654,129.76,129.93,127.68,128.8,812654,0.0,1.0
2022-06-06,129.18,130.7017,128.6,130.295,501712,129.18,130.7017,128.6,130.295,501712,0.0,1.0
2022-06-07,129.0,130.1,128.27,128.27,693978,129.0,130.1,128.27,128.27,693978,0.0,1.0
2022-06-08,128.05,129.71,127.695,128.38,609682,128.05,129.71,127.695,128.38,609682,0.0,1.0
2022-06-09,125.55,128.3,125.53,127.81,607771,125.55,128.3,125.53,127.81,607771,0.0,1.0
2022-06-10,123.79,125.45,123.75,124.59,721080,123.79,125.45,123.75,124.59,721080,0.0,1.0
2022-06-13,120.615,120.99,117.44,120.16,1685528,120.615,120.99,117.44,120.16,1685528,0.0,1.0
2022-06-14,121.45,123.22,120.61,121.14,1013578,121.45,123.22,120.61,121.14,1013578,0.0,1.0
2022-06-15,121.14,122.89,119.92,121.47,788065,121.14,122.89,119.92,121.47,788065,0.0,1.0
2022-06-16,117.6,120.2,117.48,119.46,1144694,117.6,120.2,117.48,119.46,1144694,0.0,1.0
2022-06-17,119.42,120.55,118.15,118.58,1380693,119.42,120.55,118.15,118.58,1380693,0.0,1.0
2022-06-21,120.18,122.07,119.5306,120.54,893226,120.18,122.07,119.5306,120.54,893226,0.0,1.0
2022-06-22,118.59,120.59,118.03,119.32,929534,118.59,120.59,118.03,119.32,929534,0.0,1.0
2022-06-23,118.54,119.2,117.46,119.2,813434,118.54,119.2,117.46,119.2,813434,0.0,1.0
2022-06-24,124.1,124.14,118.61,119.92,990283,124.1,124.14,118.61,119.92,990283,0.0,1.0
2022-06-27,123.91,125.15,121.775,123.69,783404,123.91,125.15,121.775,123.69,783404,0.0,1.0
2022-06-28,121.7,124.935,121.0,124.37,647582,121.7,124.935,121.0,124.37,647582,0.0,1.0
2022-06-29,121.21,121.66,120.44,121.66,738649,121.21,121.66,120.44,121.66,738649,0.0,1.0
2022-06-30,121.78,122.7056,120.22,120.5,1270923,121.78,122.7056,120.22,120.5,1270923,0.0,1.0
2022-07-01,123.83,124.1,121.36,121.52,640404,123.83,124.1,121.36,121.52,640404,0.0,1.0
2022-07-05,123.12,123.4,120.79,122.52,922124,123.12,123.4,120.79,122.52,922124,0.0,1.0
2022-07-06,124.18,125.16,121.51,123.09,870427,124.18,125.16,121.51,123.09,870427,0.0,1.0
2022-07-07,124.99,125.12,123.39,123.77,1191437,124.99,125.12,123.39,123.77,1191437,0.0,1.0
2022-07-08,127.16,127.45,124.47,124.62,872197,127.16,127.45,124.47,124.62,872197,0.0,1.0
2022-07-11,125.64,126.56,125.35,126.05,628398,125.64,126.56,125.35,126.05,628398,0.0,1.0
2022-07-12,122.63,127.26,121.86,126.68,1039626,122.63,127.26,121.86,126.68,1039626,0.0,1.0
2022-07-13,122.82,123.66,120.11,120.21,1053782,122.82,123.66,120.11,120.21,1053782,0.0,1.0
2022-07-14,121.56,122.59,120.13,122.48,886296,121.56,122.59,120.13,122.48,886296,0.0,1.0
2022-07-15,122.72,123.33,121.95,121.97,713141,122.72,123.33,121.95,121.97,713141,0.0,1.0
2022-07-18,121.15,123.41,121.09,123.04,777184,121.15,123.41,121.09,123.04,777184,0.0,1.0
2022-07-19,123.75,123.98,121.95,122.21,499379,123.75,123.98,121.95,122.21,499379,0.0,1.0
2022-07-20,127.33,127.965,125.26,126.86,986810,127.33,127.965,125.26,126.86,986810,0.0,1.0
2022-07-21,129.15,129.294,126.58,126.74,602934,129.15,129.294,126.58,126.74,602934,0.0,1.0
2022-07-22,128.85,129.49,128.515,128.87,547912,128.85,129.49,128.515,128.87,547912,0.0,1.0
2022-07-25,127.68,129.38,127.23,129.38,400757,127.68,129.38,127.23,129.38,400757,0.0,1.0
2022-07-26,124.06,129.18,122.87,127.68,1168013,124.06,129.18,122.87,127.68,1168013,0.0,1.0
2022-07-27,125.64,126.305,124.0,124.0,922555,125.64,126.305,124.0,124.0,922555,0.0,1.0
2022-07-28,126.18,127.32,125.16,125.68,866611,126.18,127.32,125.16,125.68,866611,0.0,1.0
2022-07-29,124.6,126.19,123.93,125.54,1748974,124.6,126.19,123.93,125.54,1748974,0.0,1.0
2022-08-01,119.03,120.3683,117.09,119.14,2464187,119.03,120.3683,117.09,119.14,2464187,0.0,1.0
2022-08-02,118.39,119.9531,117.98,118.49,1029413,118.39,119.9531,117.98,118.49,1029413,0.0,1.0
2022-08-03,117.93,119.18,117.49,118.83,1061473,117.93,119.18,117.49,118.83,1061473,0.0,1.0
2022-08-04,118.83,118.87,116.44,117.93,962082,118.83,118.87,116.44,117.93,962082,0.0,1.0
2022-08-05,119.31,119.4,117.37,117.94,775885,119.31,119.4,117.37,117.94,775885,0.0,1.0
2022-08-08,120.3,120.47,118.56,119.31,1129761,120.3,120.47,118.56,119.31,1129761,0.0,1.0
2022-08-09,119.0,120.92,118.7,120.32,777013,119.0,120.92,118.7,120.32,777013,0.0,1.0
2022-08-10,122.5,122.6,119.84,120.06,1053342,122.5,122.6,119.84,120.06,1053342,0.0,1.0
2022-08-11,120.85,123.27,120.46,123.0,855334,120.85,123.27,120.46,123.0,855334,0.0,1.0
2022-08-12,122.86,123.03,121.18,121.28,540916,122.86,123.03,121.18,121.28,540916,0.0,1.0
2022-08-15,122.61,123.62,122.2,122.48,586410,122.61,123.62,122.2,122.48,586410,0.0,1.0
2022-08-16,125.8,126.01,122.23,122.4,952006,125.8,126.01,122.23,122.4,952006,0.0,1.0
2022-08-17,123.37,125.67,123.26,125.05,928637,123.37,125.67,123.26,125.05,928637,0.0,1.0
2022-08-18,124.63,125.825,123.0,123.37,566442,124.63,125.825,123.0,123.37,566442,0.0,1.0
2022-08-19,123.79,124.2,122.87,124.2,541350,123.79,124.2,122.87,124.2,541350,0.0,1.0
2022-08-22,121.71,123.02,121.47,122.44,731143,121.71,123.02,121.47,122.44,731143,0.0,1.0
2022-08-23,121.94,123.19,121.66,122.06,764971,121.94,123.19,121.66,122.06,764971,0.0,1.0
2022-08-24,122.28,123.43,121.85,122.61,592629,122.28,123.43,121.85,122.61,592629,0.0,1.0
2022-08-25,122.68,123.12,121.83,122.6,522066,122.68,123.12,121.83,122.6,522066,0.0,1.0
2022-08-26,121.68,123.93,121.63,123.29,583315,121.68,123.93,121.63,123.29,583315,0.0,1.0
2022-08-29,121.93,122.76,120.06,120.36,835040,121.93,122.76,120.06,120.36,835040,0.0,1.0
2022-08-30,122.12,123.0,121.69,122.73,787848,122.12,123.0,121.69,122.73,787848,0.0,1.0
2022-08-31,120.24,124.32,120.23,123.42,855861,120.24,124.32,120.23,123.42,855861,0.0,1.0
2022-09-01,119.62,121.078,117.45,119.67,623433,119.62,121.078,117.45,119.67,623433,0.0,1.0
2022-09-02,117.61,120.51,117.1904,120.18,668180,117.61,120.51,117.1904,120.18,668180,0.0,1.0
2022-09-06,118.14,118.565,116.63,117.58,712570,118.14,118.565,116.63,117.58,712570,0.0,1.0
2022-09-07,119.85,120.3,117.56,118.11,439115,119.85,120.3,117.56,118.11,439115,0.0,1.0
2022-09-08,119.94,120.685,118.87,119.6,496049,119.94,120.685,118.87,119.6,496049,0.0,1.0
2022-09-09,121.67,121.885,119.84,120.32,694477,121.67,121.885,119.84,120.32,694477,0.0,1.0
2022-09-12,123.62,123.84,121.98,122.0,490622,123.62,123.84,121.98,122.0,490622,0.0,1.0
2022-09-13,121.49,123.08,120.99,121.535,691210,121.49,123.08,120.99,121.535,691210,0.0,1.0
2022-09-14,119.88,122.3,118.76,121.56,720230,119.88,122.3,118.76,121.56,720230,0.0,1.0
2022-09-15,119.5,119.54,117.45,118.83,862458,119.5,119.54,117.45,118.83,862458,0.0,1.0
2022-09-16,117.25,119.21,116.67,118.76,1028222,117.25,119.21,116.67,118.76,1028222,0.0,1.0
2022-09-19,118.15,118.26,115.12,116.48,929078,118.15,118.26,115.12,116.48,929078,0.0,1.0
2022-09-20,116.08,117.74,115.88,117.65,514569,116.08,117.74,115.88,117.65,514569,0.0,1.0
2022-09-21,114.57,117.445,114.45,116.72,550723,114.57,117.445,114.45,116.72,550723,0.0,1.0
2022-09-22,112.37,114.63,111.71,114.37,1638781,112.37,114.63,111.71,114.37,1638781,0.0,1.0
2022-09-23,111.4,112.58,110.9,111.78,879870,111.4,112.58,110.9,111.78,879870,0.0,1.0
2022-09-26,112.07,113.035,111.0569,111.35,694970,112.07,113.035,111.0569,111.35,694970,0.0,1.0
2022-09-27,111.12,113.44,110.26,113.17,661001,111.12,113.44,110.26,113.17,661001,0.0,1.0
2022-09-28,113.01,113.51,110.94,111.29,563605,113.01,113.51,110.94,111.29,563605,0.0,1.0
2022-09-29,112.88,112.96,111.23,112.18,763899,112.88,112.96,111.23,112.18,763899,0.0,1.0
2022-09-30,112.02,114.25,111.935,112.64,866670,112.02,114.25,111.935,112.64,866670,0.0,1.0
2022-10-03,115.92,116.86,112.21,112.22,751697,115.92,116.86,112.21,112.22,751697,0.0,1.0
2022-10-04,118.19,118.8,116.505,117.52,1346165,118.19,118.8,116.505,117.52,1346165,0.0,1.0
2022-10-05,114.0,117.46,112.28,117.16,1424177,114.0,117.46,112.28,117.16,1424177,0.0,1.0
2022-10-06,113.75,116.41,113.34,113.92,1018088,113.75,116.41,113.34,113.92,1018088,0.0,1.0
2022-10-07,110.69,112.95,110.61,112.09,799045,110.69,112.95,110.61,112.09,799045,0.0,1.0
2022-10-10,109.67,111.41,109.08,111.12,684607,109.67,111.41,109.08,111.12,684607,0.0,1.0
2022-10-11,109.32,111.11,109.17,109.81,862769,109.32,111.11,109.17,109.81,862769,0.0,1.0
2022-10-12,110.0,110.7887,108.8,109.2,756208,110.0,110.7887,108.8,109.2,756208,0.0,1.0
2022-10-13,113.86,114.58,107.54,107.77,1165318,113.86,114.58,107.54,107.77,1165318,0.0,1.0
2022-10-14,111.85,114.92,111.4611,114.48,914790,111.85,114.92,111.4611,114.48,914790,0.0,1.0
2022-10-17,112.39,114.45,112.241,113.75,806317,112.39,114.45,112.241,113.75,806317,0.0,1.0
2022-10-18,114.42,115.77,113.14,113.95,825897,114.42,115.77,113.14,113.95,825897,0.0,1.0
2022-10-19,111.85,114.05,111.6,112.9,666897,111.85,114.05,111.6,112.9,666897,0.0,1.0
2022-10-20,112.33,114.215,111.75,111.89,917848,112.33,114.215,111.75,111.89,917848,0.0,1.0
2022-10-21,114.31,114.63,111.58,112.33,719056,114.31,114.63,111.58,112.33,719056,0.0,1.0
2022-10-24,114.69,115.13,112.4,114.03,637193,114.69,115.13,112.4,114.03,637193,0.0,1.0
2022-10-25,116.73,117.045,115.4,115.4,621228,116.73,117.045,115.4,115.4,621228,0.0,1.0
2022-10-26,116.49,118.25,115.53,115.67,1077429,116.49,118.25,115.53,115.67,1077429,0.0,1.0
2022-10-27,127.29,127.99,117.4,117.4,2595452,127.29,127.99,117.4,117.4,2595452,0.0,1.0
2022-10-28,127.83,128.625,125.88,126.2,1159273,127.83,128.625,125.88,126.2,1159273,0.0,1.0
2022-10-31,129.23,129.86,126.0101,126.59,1211179,129.23,129.86,126.0101,126.59,1211179,0.0,1.0
2022-11-01,129.82,130.72,129.33,130.01,905009,129.82,130.72,129.33,130.01,905009,0.0,1.0
2022-11-02,126.13,129.825,126.03,129.82,815186,126.13,129.825,126.03,129.82,815186,0.0,1.0
2022-11-03,124.84,125.875,123.5705,124.9,817292,124.84,125.875,123.5705,124.9,817292,0.0,1.0
2022-11-04,125.6,127.1,123.85,125.46,921115,125.6,127.1,123.85,125.46,921115,0.0,1.0
2022-11-07,127.0,128.04,124.675,125.44,1038090,127.0,128.04,124.675,125.44,1038090,0.0,1.0
2022-11-08,127.94,130.18,126.33,127.19,875798,127.94,130.18,126.33,127.19,875798,0.0,1.0
2022-11-09,127.43,128.87,127.04,127.17,567487,127.43,128.87,127.04,127.17,567487,0.0,1.0
2022-11-10,130.73,131.34,129.01,131.07,573521,130.73,131.34,129.01,131.07,573521,0.0,1.0
2022-11-11,131.59,131.6,129.035,130.22,1525956,131.59,131.6,129.035,130.22,1525956,0.0,1.0
2022-11-14,127.9,131.4635,127.47,131.0,1245758,127.9,131.4635,127.47,131.0,1245758,0.0,1.0
2022-11-15,129.05,130.03,128.025,129.57,640067,129.05,130.03,128.025,129.57,640067,0.0,1.0
2022-11-16,127.84,129.3,127.7,128.78,609522,127.84,129.3,127.7,128.78,609522,0.0,1.0
2022-11-17,127.98,128.8,126.7,126.93,478853,127.98,128.8,126.7,126.93,478853,0.0,1.0
2022-11-18,129.29,130.19,128.25,129.43,539406,129.29,130.19,128.25,129.43,539406,0.0,1.0
2022-11-21,129.52,130.08,128.3,128.62,575419,129.52,130.08,128.3,128.62,575419,0.0,1.0
2022-11-22,131.55,131.58,129.08,129.96,672201,131.55,131.58,129.08,129.96,672201,0.0,1.0
2022-11-23,131.48,133.04,131.34,131.85,1004522,131.48,133.04,131.34,131.85,1004522,0.0,1.0
2022-11-25,132.41,132.72,130.31,130.84,284402,132.41,132.72,130.31,130.84,284402,0.0,1.0
2022-11-28,130.85,132.38,130.345,131.63,571546,130.85,132.38,130.345,131.63,571546,0.0,1.0
2022-11-29,131.03,131.9,130.38,131.56,499371,131.03,131.9,130.38,131.56,499371,0.0,1.0
2022-11-30,132.83,133.17,128.795,130.33,2308942,132.83,133.17,128.795,130.33,2308942,0.0,1.0
2022-12-01,134.5,134.98,132.77,133.0,744026,134.5,134.98,132.77,133.0,744026,0.0,1.0
2022-12-02,133.48,134.24,132.41,132.83,541573,133.48,134.24,132.41,132.83,541573,0.0,1.0
2022-12-05,131.66,134.09,131.4,133.06,721779,131.66,134.09,131.4,133.06,721779,0.0,1.0
2022-12-06,131.51,131.89,130.3,131.26,638895,131.51,131.89,130.3,131.26,638895,0.0,1.0
2022-12-07,131.52,133.07,131.19,132.0,646134,131.52,133.07,131.19,132.0,646134,0.0,1.0
2022-12-08,131.27,132.165,130.57,131.96,805334,131.27,132.165,130.57,131.96,805334,0.0,1.0
2022-12-09,131.53,132.22,130.05,131.12,425266,131.53,132.22,130.05,131.12,425266,0.0,1.0
2022-12-12,132.4,132.63,130.96,130.96,648218,132.4,132.63,130.96,130.96,648218,0.0,1.0
2022-12-13,133.64,135.7813,132.025,135.0,873292,133.64,135.7813,132.025,135.0,873292,0.0,1.0
2022-12-14,133.12,134.6466,132.57,134.0,538880,133.12,134.6466,132.57,134.0,538880,0.0,1.0
2022-12-15,129.92,132.16,128.16,131.84,1038546,129.92,132.16,128.16,131.84,1038546,0.0,1.0
2022-12-16,129.05,130.52,128.525,129.0,1371702,129.05,130.52,128.525,129.0,1371702,0.0,1.0
2022-12-19,127.48,129.58,127.185,128.83,630091,127.48,129.58,127.185,128.83,630091,0.0,1.0
2022-12-20,128.03,128.31,126.58,126.8,468748,128.03,128.31,126.58,126.8,468748,0.0,1.0
2022-12-21,127.6,128.82,127.01,128.73,539829,127.6,128.82,127.01,128.73,539829,0.0,1.0
2022-12-22,126.46,127.36,125.51,126.76,429743,126.46,127.36,125.51,126.76,429743,0.0,1.0
2022-12-23,126.97,127.39,126.05,126.28,328934,126.97,127.39,126.05,126.28,328934,0.0,1.0
2022-12-27,126.23,127.36,125.86,126.31,338067,126.23,127.36,125.86,126.31,338067,0.0,1.0
2022-12-28,124.91,126.53,124.79,125.27,413798,124.91,126.53,124.79,125.27,413798,0.0,1.0
2022-12-29,126.1,126.39,124.86,125.08,368642,126.1,126.39,124.86,125.08,368642,0.0,1.0
2022-12-30,126.16,126.39,124.48,125.26,295692,126.16,126.39,124.48,125.26,295692,0.0,1.0
2023-01-03,126.83,128.34,126.27,126.7,649389,126.83,128.34,126.27,126.7,649389,0.0,1.0
2023-01-04,127.2,128.79,126.26,127.54,619146,127.2,128.79,126.26,127.54,619146,0.0,1.0
2023-01-05,126.77,129.98,125.75,129.2,916648,126.77,129.98,125.75,129.2,916648,0.0,1.0
2023-01-06,128.2,129.18,126.3464,126.77,818945,128.2,129.18,126.3464,126.77,818945,0.0,1.0
2023-01-09,125.86,129.81,125.56,128.57,1056669,125.86,129.81,125.56,128.57,1056669,0.0,1.0
2023-01-10,124.64,126.93,124.23,125.85,1063888,124.64,126.93,124.23,125.85,1063888,0.0,1.0
2023-01-11,124.92,125.42,123.465,124.0,1123213,124.92,125.42,123.465,124.0,1123213,0.0,1.0
2023-01-12,126.04,126.33,123.97,124.95,779825,126.04,126.33,123.97,124.95,779825,0.0,1.0
2023-01-13,128.99,129.22,124.75,124.99,1347947,128.99,129.22,124.75,124.99,1347947,0.0,1.0
2023-01-17,130.03,131.04,128.9,129.45,1010072,130.03,131.04,128.9,129.45,1010072,0.0,1.0
2023-01-18,131.93,132.85,130.4,131.22,1531738,131.93,132.85,130.4,131.22,1531738,0.0,1.0
2023-01-19,131.84,133.38,131.73,132.07,877001,131.84,133.38,131.73,132.07,877001,0.0,1.0
2023-01-20,131.72,133.005,131.36,132.2,920693,131.72,133.005,131.36,132.2,920693,0.0,1.0
2023-01-23,129.03,132.08,128.405,130.73,897892,129.03,132.08,128.405,130.73,897892,0.0,1.0
2023-01-24,128.1,130.25,127.57,128.81,635515,128.1,130.25,127.57,128.81,635515,0.0,1.0
2023-01-25,128.44,129.22,126.62,127.32,655049,128.44,129.22,126.62,127.32,655049,0.0,1.0
2023-01-26,129.43,129.51,126.92,128.61,796809,129.43,129.51,126.92,128.61,796809,0.0,1.0
2023-01-27,129.03,129.76,127.77,128.4,426599,129.03,129.76,127.77,128.4,426599,0.0,1.0
2023-01-30,126.29,129.03,126.1,129.03,433003,126.29,129.03,126.1,129.03,433003,0.0,1.0
2023-01-31,127.2,127.3,126.08,126.92,809189,127.2,127.3,126.08,126.92,809189,0.0,1.0
2023-02-01,129.56,130.31,125.91,126.36,936183,129.56,130.31,125.91,126.36,936183,0.0,1.0
2023-02-02,128.95,130.075,126.57,130.03,883564,128.95,130.075,126.57,130.03,883564,0.0,1.0
2023-02-03,128.46,129.83,127.955,128.2,566893,128.46,129.83,127.955,128.2,566893,0.0,1.0
2023-02-06,125.51,128.065,125.28,127.89,734556,125.51,128.065,125.28,127.89,734556,0.0,1.0
2023-02-07,127.95,128.38,125.325,125.79,736921,127.95,128.38,125.325,125.79,736921,0.0,1.0
2023-02-08,127.52,129.87,127.04,129.58,733814,127.52,129.87,127.04,129.58,733814,0.0,1.0
2023-02-09,127.29,130.08,127.23,128.02,971017,127.29,130.08,127.23,128.02,971017,0.0,1.0
2023-02-10,127.16,127.79,126.53,127.07,922551,127.16,127.79,126.53,127.07,922551,0.0,1.0
2023-02-13,128.26,128.3636,123.455,124.0,1468742,128.26,128.3636,123.455,124.0,1468742,0.0,1.0
2023-02-14,125.97,128.32,124.89,128.0,1288800,125.97,128.32,124.89,128.0,1288800,0.0,1.0
2023-02-15,127.58,127.59,123.52,125.05,1034972,127.58,127.59,123.52,125.05,1034972,0.0,1.0
2023-02-16,123.98,125.79,123.25,125.19,1285804,123.98,125.79,123.25,125.19,1285804,0.0,1.0
2023-02-17,124.96,125.84,123.05,123.15,695068,124.96,125.84,123.05,123.15,695068,0.0,1.0
2023-02-21,125.37,125.705,123.53,123.53,768219,125.37,125.705,123.53,123.53,768219,0.0,1.0
2023-02-22,125.66,126.74,124.915,126.32,992368,125.66,126.74,124.915,126.32,992368,0.0,1.0
2023-02-23,125.51,127.04,124.9,125.86,993367,125.51,127.04,124.9,125.86,993367,0.0,1.0
2023-02-24,124.2,125.39,123.72,123.92,710648,124.2,125.39,123.72,123.92,710648,0.0,1.0
2023-02-27,124.44,125.19,123.692,124.4,801021,124.44,125.19,123.692,124.4,801021,0.0,1.0
2023-02-28,123.72,124.84,123.39,123.69,1204896,123.72,124.84,123.39,123.69,1204896,0.0,1.0
2023-03-01,123.78,125.04,123.45,123.72,777237,123.78,125.04,123.45,123.72,777237,0.0,1.0
2023-03-02,125.99,126.0,123.83,123.83,710177,125.99,126.0,123.83,123.83,710177,0.0,1.0
2023-03-03,126.58,126.81,124.75,126.15,681437,126.58,126.81,124.75,126.15,681437,0.0,1.0
2023-03-06,126.59,128.42,126.41,127.0,527039,126.59,128.42,126.41,127.0,527039,0.0,1.0
2023-03-07,126.76,127.16,125.73,126.63,548804,126.76,127.16,125.73,126.63,548804,0.0,1.0
2023-03-08,126.2,127.1699,125.29,127.14,513494,126.2,127.1699,125.29,127.14,513494,0.0,1.0
2023-03-09,125.35,126.59,125.14,125.86,617817,125.35,126.59,125.14,125.86,617817,0.0,1.0
2023-03-10,125.03,127.0275,124.56,124.61,786101,125.03,127.0275,124.56,124.61,786101,0.0,1.0
2023-03-13,123.78,125.83,123.61,124.82,1044997,123.78,125.83,123.61,124.82,1044997,0.0,1.0
2023-03-14,126.79,126.84,124.14,124.8,970708,126.79,126.84,124.14,124.8,970708,0.0,1.0
2023-03-15,125.42,126.465,123.99,125.89,623290,125.42,126.465,123.99,125.89,623290,0.0,1.0
2023-03-16,128.81,128.95,125.24,125.43,741191,128.81,128.95,125.24,125.43,741191,0.0,1.0
2023-03-17,129.17,129.73,127.87,129.24,1052986,129.17,129.73,127.87,129.24,1052986,0.0,1.0
2023-03-20,131.01,131.23,127.95,127.95,847355,131.01,131.23,127.95,127.95,847355,0.0,1.0
2023-03-21,129.52,131.265,128.6,130.95,902704,129.52,131.265,128.6,130.95,902704,0.0,1.0
2023-03-22,126.23,130.275,126.14,129.99,951735,126.23,130.275,126.14,129.99,951735,0.0,1.0
2023-03-23,128.03,129.39,126.8,126.8,699464,128.03,129.39,126.8,126.8,699464,0.0,1.0
2023-03-24,128.4,128.84,127.55,127.91,524409,128.4,128.84,127.55,127.91,524409,0.0,1.0
2023-03-27,128.77,129.24,128.19,128.24,606842,128.77,129.24,128.19,128.24,606842,0.0,1.0
2023-03-28,126.79,128.48,126.125,128.41,848556,126.79,128.48,126.125,128.41,848556,0.0,1.0
2023-03-29,127.68,128.12,126.6,126.8,534263,127.68,128.12,126.6,126.8,534263,0.0,1.0
2023-03-30,127.63,128.06,126.51,128.06,762830,127.63,128.06,126.51,128.06,762830,0.0,1.0
2023-03-31,130.0,130.3,127.1,128.27,955682,130.0,130.3,127.1,128.27,955682,0.0,1.0
2023-04-03,130.72,130.777,129.34,129.34,730702,130.72,130.777,129.34,129.34,730702,0.0,1.0
2023-04-04,132.62,134.75,131.42,131.75,1028734,132.62,134.75,131.42,131.75,1028734,0.0,1.0
2023-04-05,131.39,133.33,131.18,132.8,770617,131.39,133.33,131.18,132.8,770617,0.0,1.0
2023-04-06,131.83,132.255,130.68,131.0,555478,131.83,132.255,130.68,131.0,555478,0.0,1.0
2023-04-10,130.76,131.33,129.91,130.64,491830,130.76,131.33,129.91,130.64,491830,0.0,1.0
2023-04-11,130.8,131.75,129.835,130.09,624022,130.8,131.75,129.835,130.09,624022,0.0,1.0
2023-04-12,132.82,135.93,131.6,132.0,1255276,132.82,135.93,131.6,132.0,1255276,0.0,1.0
2023-04-13,134.46,134.615,133.4,133.88,733945,134.46,134.615,133.4,133.88,733945,0.0,1.0
2023-04-14,132.41,134.19,130.6,130.6,860480,132.41,134.19,130.6,130.6,860480,0.0,1.0
2023-04-17,132.82,134.64,132.36,133.83,622368,132.82,134.64,132.36,133.83,622368,0.0,1.0
2023-04-18,132.67,133.385,132.37,132.81,474663,132.67,133.385,132.37,132.81,474663,0.0,1.0
2023-04-19,131.63,133.23,131.38,132.4,495869,131.63,133.23,131.38,132.4,495869,0.0,1.0
2023-04-20,130.68,131.665,130.4,131.23,537069,130.68,131.665,130.4,131.23,537069,0.0,1.0
2023-04-21,131.83,131.96,130.08,130.65,754753,131.83,131.96,130.08,130.65,754753,0.0,1.0
2023-04-24,130.96,132.13,129.79,131.82,542899,130.96,132.13,129.79,131.82,542899,0.0,1.0
2023-04-25,126.07,128.66,126.025,128.29,994126,126.07,128.66,126.025,128.29,994126,0.0,1.0
2023-04-26,125.98,127.895,125.64,126.28,626008,125.98,127.895,125.64,126.28,626008,0.0,1.0
2023-04-27,128.07,128.19,125.98,126.17,717797,128.07,128.19,125.98,126.17,717797,0.0,1.0
2023-04-28,127.36,128.68,125.83,127.2,1462148,127.36,128.68,125.83,127.2,1462148,0.0,1.0
2023-05-01,118.52,122.81,118.045,121.0,2799478,118.52,122.81,118.045,121.0,2799478,0.0,1.0
2023-05-02,120.75,121.98,117.18,117.67,1266833,120.75,121.98,117.18,117.67,1266833,0.0,1.0
2023-05-03,119.66,121.23,119.04,120.75,1408693,119.66,121.23,119.04,120.75,1408693,0.0,1.0
2023-05-04,118.46,120.79,118.3,119.75,1250430,118.46,120.79,118.3,119.75,1250430,0.0,1.0
2023-05-05,120.96,121.61,118.58,118.58,963854,120.96,121.61,118.58,118.58,963854,0.0,1.0
2023-05-08,122.45,122.53,121.0,121.51,759939,122.45,122.53,121.0,121.51,759939,0.0,1.0
2023-05-09,121.51,123.37,121.05,122.08,1072442,121.51,123.37,121.05,122.08,1072442,0.0,1.0
2023-05-10,120.89,122.545,120.585,121.86,910517,120.89,122.545,120.585,121.86,910517,0.0,1.0
2023-05-11,120.89,121.4,120.1,120.94,791899,120.89,121.4,120.1,120.94,791899,0.0,1.0
2023-05-12,120.17,121.25,120.065,120.84,625366,120.17,121.25,120.065,120.84,625366,0.0,1.0
2023-05-15,120.07,120.23,119.45,120.01,870643,120.07,120.23,119.45,120.01,870643,0.0,1.0
2023-05-16,119.99,120.74,119.13,119.15,639742,119.99,120.74,119.13,119.15,639742,0.0,1.0
2023-05-17,119.34,120.145,118.63,120.06,957731,119.34,120.145,118.63,120.06,957731,0.0,1.0
2023-05-18,119.14,119.72,118.215,119.36,1263896,119.14,119.72,118.215,119.36,1263896,0.0,1.0
2023-05-19,121.42,121.7,119.54,119.78,904117,121.42,121.7,119.54,119.78,904117,0.0,1.0
2023-05-22,122.62,122.93,121.14,121.41,641299,122.62,122.93,121.14,121.41,641299,0.0,1.0
2023-05-23,122.01,123.25,121.53,122.08,773236,122.01,123.25,121.53,122.08,773236,0.0,1.0
2023-05-24,123.64,124.595,122.045,122.045,1149940,123.64,124.595,122.045,122.045,1149940,0.0,1.0
2023-05-25,123.04,124.59,122.9,124.46,916845,123.04,124.59,122.9,124.46,916845,0.0,1.0
2023-05-26,123.86,124.8,123.27,123.27,995670,123.86,124.8,123.27,123.27,995670,0.0,1.0
2023-05-30,123.44,124.57,122.05,124.33,1063364,123.44,124.57,122.05,124.33,1063364,0.0,1.0
2023-05-31,124.81,125.54,121.85,122.19,1637340,124.81,125.54,121.85,122.19,1637340,0.0,1.0
2023-06-01,124.18,125.2399,123.34,123.7,919189,124.18,125.2399,123.34,123.7,919189,0.0,1.0
2023-06-02,124.03,124.72,123.45,124.32,1269729,124.03,124.72,123.45,124.32,1269729,0.0,1.0
2023-06-05,123.99,124.65,122.11,123.06,807934,123.99,124.65,122.11,123.06,807934,0.0,1.0
2023-06-06,124.38,124.52,122.38,124.0,943530,124.38,124.52,122.38,124.0,943530,0.0,1.0
2023-06-07,123.95,124.92,123.11,124.51,1180328,123.95,124.92,123.11,124.51,1180328,0.0,1.0
2023-06-08,123.88,125.26,123.64,123.93,970569,123.88,125.26,123.64,123.93,970569,0.0,1.0
2023-06-09,126.14,126.61,124.01,124.36,1216906,126.14,126.61,124.01,124.36,1216906,0.0,1.0
2023-06-12,125.6,126.545,124.76,126.14,1002671,125.6,126.545,124.76,126.14,1002671,0.0,1.0
2023-06-13,126.88,127.26,125.91,126.18,1168365,126.88,127.26,125.91,126.18,1168365,0.0,1.0
2023-06-14,128.87,129.16,127.07,127.16,853986,128.87,129.16,127.07,127.16,853986,0.0,1.0
2023-06-15,130.45,130.87,128.72,129.22,758450,130.45,130.87,128.72,129.22,758450,0.0,1.0
2023-06-16,130.91,132.1327,130.07,130.81,1587286,130.91,132.1327,130.07,130.81,1587286,0.0,1.0
2023-06-20,128.47,131.2,128.3,130.31,632866,128.47,131.2,128.3,130.31,632866,0.0,1.0
2023-06-21,126.17,128.61,126.02,128.26,973115,126.17,128.61,126.02,128.26,973115,0.0,1.0
2023-06-22,126.86,126.98,125.45,125.93,840911,126.86,126.98,125.45,125.93,840911,0.0,1.0
2023-06-23,126.06,127.11,125.57,126.28,612762,126.06,127.11,125.57,126.28,612762,0.0,1.0
2023-06-26,124.08,126.76,123.575,126.0,770568,124.08,126.76,123.575,126.0,770568,0.0,1.0
2023-06-27,126.18,126.55,124.18,124.24,743424,126.18,126.55,124.18,124.24,743424,0.0,1.0
2023-06-28,126.73,126.76,125.57,126.41,584114,126.73,126.76,125.57,126.41,584114,0.0,1.0
2023-06-29,127.94,128.28,125.76,126.1,719349,127.94,128.28,125.76,126.1,719349,0.0,1.0
2023-06-30,125.62,128.93,125.43,128.52,1133881,125.62,128.93,125.43,128.52,1133881,0.0,1.0
2023-07-03,126.31,126.775,125.09,125.51,503777,126.31,126.775,125.09,125.51,503777,0.0,1.0
2023-07-05,125.75,126.76,125.48,125.73,989714,125.75,126.76,125.48,125.73,989714,0.0,1.0
2023-07-06,125.35,125.75,123.72,124.33,687437,125.35,125.75,123.72,124.33,687437,0.0,1.0
2023-07-07,125.03,126.305,124.69,125.16,641747,125.03,126.305,124.69,125.16,641747,0.0,1.0
2023-07-10,124.56,125.71,122.855,124.8,1026495,124.56,125.71,122.855,124.8,1026495,0.0,1.0
2023-07-11,127.81,127.93,124.41,124.44,1046289,127.81,127.93,124.41,124.44,1046289,0.0,1.0
2023-07-12,126.19,128.48,125.32,128.48,1546974,126.19,128.48,125.32,128.48,1546974,0.0,1.0
2023-07-13,127.57,128.71,126.485,127.33,969237,127.57,128.71,126.485,127.33,969237,0.0,1.0
2023-07-14,125.52,127.95,125.1,127.6,1272131,125.52,127.95,125.1,127.6,1272131,0.0,1.0
2023-07-17,127.3,127.68,124.82,124.97,750152,127.3,127.68,124.82,124.97,750152,0.0,1.0
2023-07-18,127.87,128.67,126.74,127.67,800238,127.87,128.67,126.74,127.67,800238,0.0,1.0
2023-07-19,127.32,129.81,126.88,128.77,838134,127.32,129.81,126.88,128.77,838134,0.0,1.0
2023-07-20,128.35,129.35,127.49,127.5,1066050,128.35,129.35,127.49,127.5,1066050,0.0,1.0
2023-07-21,128.5,130.77,128.33,129.73,1043888,128.5,130.77,128.33,129.73,1043888,0.0,1.0
2023-07-24,127.28,129.3,127.11,128.51,743167,127.28,129.3,127.11,128.51,743167,0.0,1.0
2023-07-25,128.71,129.0,126.27,126.33,842644,128.71,129.0,126.27,126.33,842644,0.0,1.0
2023-07-26,132.11,132.3,126.14,131.2,1610453,132.11,132.3,126.14,131.2,1610453,0.0,1.0
2023-07-27,131.79,133.02,131.25,132.2,1063425,131.79,133.02,131.25,132.2,1063425,0.0,1.0
2023-07-28,130.82,132.16,130.59,132.13,852882,130.82,132.16,130.59,132.13,852882,0.0,1.0
2023-07-31,132.21,132.28,130.66,130.94,707043,132.21,132.28,130.66,130.94,707043,0.0,1.0
2023-08-01,132.31,132.41,130.8,131.91,801106,132.31,132.41,130.8,131.91,801106,0.0,1.0
2023-08-02,130.83,132.09,130.43,131.7,705530,130.83,132.09,130.43,131.7,705530,0.0,1.0
2023-08-03,131.96,132.28,130.2,130.59,727857,131.96,132.28,130.2,130.59,727857,0.0,1.0
2023-08-04,127.18,132.16,126.925,132.16,1144273,127.18,132.16,126.925,132.16,1144273,0.0,1.0
2023-08-07,126.75,127.575,125.725,127.4,1069511,126.75,127.575,125.725,127.4,1069511,0.0,1.0
2023-08-08,126.46,127.74,126.08,126.75,813593,126.46,127.74,126.08,126.75,813593,0.0,1.0
2023-08-09,126.37,127.195,125.68,126.46,616900,126.37,127.195,125.68,126.46,616900,0.0,1.0
2023-08-10,130.04,131.71,128.05,128.56,874198,130.04,131.71,128.05,128.56,874198,0.0,1.0
2023-08-11,130.79,131.55,129.44,129.68,713269,130.79,131.55,129.44,129.68,713269,0.0,1.0
2023-08-14,130.19,131.54,129.96,130.9,525107,130.19,131.54,129.96,130.9,525107,0.0,1.0
2023-08-15,128.58,130.69,128.382,129.54,484842,128.58,130.69,128.382,129.54,484842,0.0,1.0
2023-08-16,130.63,132.79,128.6,128.65,1398514,130.63,132.79,128.6,128.65,1398514,0.0,1.0
2023-08-17,131.88,132.9387,130.29,130.63,1316252,131.88,132.9387,130.29,130.63,1316252,0.0,1.0
2023-08-18,131.62,132.05,130.555,131.61,650035,131.62,132.05,130.555,131.61,650035,0.0,1.0
2023-08-21,132.09,133.76,131.95,132.17,766238,132.09,133.76,131.95,132.17,766238,0.0,1.0
2023-08-22,132.3,133.43,131.185,132.38,499138,132.3,133.43,131.185,132.38,499138,0.0,1.0
2023-08-23,133.48,133.67,131.88,132.39,423216,133.48,133.67,131.88,132.39,423216,0.0,1.0
2023-08-24,131.94,133.94,131.93,133.8,420828,131.94,133.94,131.93,133.8,420828,0.0,1.0
2023-08-25,134.43,135.165,131.72,132.5,607093,134.43,135.165,131.72,132.5,607093,0.0,1.0
2023-08-28,133.73,134.97,132.15,134.45,590332,133.73,134.97,132.15,134.45,590332,0.0,1.0
2023-08-29,134.71,135.09,133.5,133.77,525236,134.71,135.09,133.5,133.77,525236,0.0,1.0
2023-08-30,134.17,135.265,134.085,134.63,538127,134.17,135.265,134.085,134.63,538127,0.0,1.0
2023-08-31,134.59,135.68,134.23,134.58,940462,134.59,135.68,134.23,134.58,940462,0.0,1.0
2023-09-01,133.14,135.39,132.91,134.78,667443,133.14,135.39,132.91,134.78,667443,0.0,1.0
2023-09-05,133.85,134.19,132.38,132.55,986346,133.85,134.19,132.38,132.55,986346,0.0,1.0
2023-09-06,133.86,135.07,133.44,133.9,606488,133.86,135.07,133.44,133.9,606488,0.0,1.0
2023-09-07,135.44,135.61,133.23,133.23,884416,135.44,135.61,133.23,133.23,884416,0.0,1.0
2023-09-08,135.66,135.865,134.84,135.69,529785,135.66,135.865,134.84,135.69,529785,0.0,1.0
2023-09-11,135.96,136.58,134.85,135.0,512016,135.96,136.58,134.85,135.0,512016,0.0,1.0
2023-09-12,133.75,135.32,133.31,135.19,662463,133.75,135.32,133.31,135.19,662463,0.0,1.0
2023-09-13,134.56,134.94,133.02,133.42,691720,134.56,134.94,133.02,133.42,691720,0.0,1.0
2023-09-14,135.84,136.54,134.45,134.72,564764,135.84,136.54,134.45,134.72,564764,0.0,1.0
2023-09-15,136.02,137.19,135.29,136.23,1021334,136.02,137.19,135.29,136.23,1021334,0.0,1.0
2023-09-18,135.58,137.54,135.19,135.91,702631,135.58,137.54,135.19,135.91,702631,0.0,1.0
2023-09-19,137.31,137.55,135.2,135.6,894222,137.31,137.55,135.2,135.6,894222,0.0,1.0
2023-09-20,137.46,138.6,137.21,137.66,497808,137.46,138.6,137.21,137.66,497808,0.0,1.0
2023-09-21,135.87,137.26,135.77,137.11,759362,135.87,137.26,135.77,137.11,759362,0.0,1.0
2023-09-22,137.4,137.88,135.92,136.07,560303,137.4,137.88,135.92,136.07,560303,0.0,1.0
2023-09-25,136.37,137.61,136.24,137.17,428346,136.37,137.61,136.24,137.17,428346,0.0,1.0
2023-09-26,133.43,136.8025,132.22,136.34,1127225,133.43,136.8025,132.22,136.34,1127225,0.0,1.0
2023-09-27,132.8,134.3949,132.52,133.77,966039,132.8,134.3949,132.52,133.77,966039,0.0,1.0
2023-09-28,133.99,134.51,132.13,132.17,502045,133.99,134.51,132.13,132.17,502045,0.0,1.0
2023-09-29,133.28,135.05,132.85,134.82,706748,133.28,135.05,132.85,134.82,706748,0.0,1.0
2023-10-02,133.48,134.19,132.74,133.2,790403,133.48,134.19,132.74,133.2,790403,0.0,1.0
2023-10-03,132.82,134.0,131.925,133.2,694645,132.82,134.0,131.925,133.2,694645,0.0,1.0
2023-10-04,132.84,134.45,132.62,132.62,770796,132.84,134.45,132.62,132.62,770796,0.0,1.0
2023-10-05,134.8,134.89,133.14,133.37,719510,134.8,134.89,133.14,133.37,719510,0.0,1.0
2023-10-06,137.02,137.37,134.145,134.7,626370,137.02,137.37,134.145,134.7,626370,0.0,1.0
2023-10-09,134.97,135.75,131.965,133.17,1288847,134.97,135.75,131.965,133.17,1288847,0.0,1.0
2023-10-10,135.45,136.11,134.87,135.21,792651,135.45,136.11,134.87,135.21,792651,0.0,1.0
2023-10-11,134.37,136.215,134.36,136.0,1541991,134.37,136.215,134.36,136.0,1541991,0.0,1.0
2023-10-12,135.02,135.12,132.62,134.09,947201,135.02,135.12,132.62,134.09,947201,0.0,1.0
2023-10-13,134.31,135.38,133.64,134.93,1135174,134.31,135.38,133.64,134.93,1135174,0.0,1.0
2023-10-16,136.46,137.34,134.62,134.62,1158362,136.46,137.34,134.62,134.62,1158362,0.0,1.0
2023-10-17,135.49,136.59,134.96,135.69,1266250,135.49,136.59,134.96,135.69,1266250,0.0,1.0
2023-10-18,137.39,137.65,134.84,135.62,1036783,137.39,137.65,134.84,135.62,1036783,0.0,1.0
2023-10-19,135.5,138.64,135.435,138.02,864700,135.5,138.64,135.435,138.02,864700,0.0,1.0
2023-10-20,134.65,136.03,134.09,135.36,843675,134.65,136.03,134.09,135.36,843675,0.0,1.0
2023-10-23,132.43,134.4,132.02,134.34,680139,132.43,134.4,132.02,134.34,680139,0.0,1.0
2023-10-24,136.28,136.34,133.34,133.68,688020,136.28,136.34,133.34,133.68,688020,0.0,1.0
2023-10-25,133.6,136.005,133.55,135.87,668238,133.6,136.005,133.55,135.87,668238,0.0,1.0
2023-10-26,132.48,134.01,132.46,133.32,977940,132.48,134.01,132.46,133.32,977940,0.0,1.0
2023-10-27,131.84,132.45,131.05,131.91,1578838,131.84,132.45,131.05,131.91,1578838,0.0,1.0
2023-10-30,129.45,132.4,126.57,132.0,2368723,129.45,132.4,126.57,132.0,2368723,0.0,1.0
2023-10-31,134.25,134.49,129.125,129.39,1266126,134.25,134.49,129.125,129.39,1266126,0.0,1.0
2023-11-01,136.26,137.76,134.265,134.98,1002541,136.26,137.76,134.265,134.98,1002541,0.0,1.0
2023-11-02,136.58,136.72,134.72,135.98,701756,136.58,136.72,134.72,135.98,701756,0.0,1.0
2023-11-03,136.92,137.64,135.505,136.43,634795,136.92,137.64,135.505,136.43,634795,0.0,1.0
2023-11-06,138.76,138.88,136.19,137.04,789538,138.76,138.88,136.19,137.04,789538,0.0,1.0
2023-11-07,137.86,139.27,137.76,139.0,629547,137.86,139.27,137.76,139.0,629547,0.0,1.0
2023-11-08,137.56,138.86,136.46,138.07,602339,137.56,138.86,136.46,138.07,602339,0.0,1.0
2023-11-09,138.31,140.095,138.0,138.0,825670,138.31,140.095,138.0,138.0,825670,0.0,1.0
2023-11-10,142.05,142.24,138.5,138.81,741491,142.05,142.24,138.5,138.81,741491,0.0,1.0
2023-11-13,143.24,143.81,141.44,141.47,807065,143.24,143.81,141.44,141.47,807065,0.0,1.0
2023-11-14,142.0,144.3,140.18,143.73,1100010,142.0,144.3,140.18,143.73,1100010,0.0,1.0
2023-11-15,141.1,142.67,140.4,142.58,832310,141.1,142.67,140.4,142.58,832310,0.0,1.0
2023-11-16,140.7,141.89,139.55,140.33,757048,140.7,141.89,139.55,140.33,757048,0.0,1.0
2023-11-17,142.36,143.22,140.855,140.91,587563,142.36,143.22,140.855,140.91,587563,0.0,1.0
2023-11-20,142.53,143.855,141.94,142.3,729548,142.53,143.855,141.94,142.3,729548,0.0,1.0
2023-11-21,144.57,144.92,142.6,143.11,718535,144.57,144.92,142.6,143.11,718535,0.0,1.0
2023-11-22,143.43,145.15,143.37,144.73,444488,143.43,145.15,143.37,144.73,444488,0.0,1.0
2023-11-24,145.54,145.61,144.04,144.21,287285,145.54,145.61,144.04,144.21,287285,0.0,1.0
2023-11-27,145.69,145.88,144.57,144.83,526937,145.69,145.88,144.57,144.83,526937,0.0,1.0
2023-11-28,145.69,147.16,145.18,145.18,759806,145.69,147.16,145.18,145.18,759806,0.0,1.0
2023-11-29,146.17,147.5,144.49,147.06,794482,146.17,147.5,144.49,147.06,794482,0.0,1.0
2023-11-30,146.0,147.285,144.8,146.03,1621981,146.0,147.285,144.8,146.03,1621981,0.0,1.0
2023-12-01,145.83,146.29,144.5,145.75,675889,145.83,146.29,144.5,145.75,675889,0.0,1.0
2023-12-04,145.46,147.23,144.91,146.0,546072,145.46,147.23,144.91,146.0,546072,0.0,1.0
2023-12-05,145.74,146.98,145.16,145.24,469283,145.74,146.98,145.16,145.24,469283,0.0,1.0
2023-12-06,144.54,146.28,144.5,145.71,609029,144.54,146.28,144.5,145.71,609029,0.0,1.0
2023-12-07,144.55,144.89,143.28,144.5,550407,144.55,144.89,143.28,144.5,550407,0.0,1.0
2023-12-08,145.72,145.9,143.82,143.82,865448,145.72,145.9,143.82,143.82,865448,0.0,1.0
2023-12-11,147.03,147.72,144.95,144.95,659185,147.03,147.72,144.95,144.95,659185,0.0,1.0
2023-12-12,148.93,149.74,147.32,147.32,735297,148.93,149.74,147.32,147.32,735297,0.0,1.0
2023-12-13,148.77,150.15,148.66,149.34,770347,148.77,150.15,148.66,149.34,770347,0.0,1.0
2023-12-14,144.8,149.0799,144.66,148.92,1014827,144.8,149.0799,144.66,148.92,1014827,0.0,1.0
2023-12-15,146.02,146.53,145.0,145.0,1630323,146.02,146.53,145.0,145.0,1630323,0.0,1.0
2023-12-18,149.02,150.0,147.6,148.71,818395,149.02,150.0,147.6,148.71,818395,0.0,1.0
2023-12-19,150.6,150.89,149.01,149.7,586126,150.6,150.89,149.01,149.7,586126,0.0,1.0
2023-12-20,149.61,151.945,149.61,150.75,638217,149.61,151.945,149.61,150.75,638217,0.0,1.0
2023-12-21,150.85,151.09,149.58,149.89,780772,150.85,151.09,149.58,149.89,780772,0.0,1.0
2023-12-22,152.25,152.85,150.73,151.2,411615,152.25,152.85,150.73,151.2,411615,0.0,1.0
2023-12-26,153.64,153.75,152.02,152.15,379625,153.64,153.75,152.02,152.15,379625,0.0,1.0
2023-12-27,153.1,154.12,152.77,153.1,420662,153.1,154.12,152.77,153.1,420662,0.0,1.0
2023-12-28,152.56,153.78,151.9,153.15,332205,152.56,153.78,151.9,153.15,332205,0.0,1.0
2023-12-29,152.79,152.845,151.355,152.7,356421,152.79,152.845,151.355,152.7,356421,0.0,1.0
2024-01-02,152.27,152.53,150.56,152.12,669996,152.27,152.53,150.56,152.12,669996,0.0,1.0
2024-01-03,152.82,154.17,151.645,151.84,955703,152.82,154.17,151.645,151.84,955703,0.0,1.0
2024-01-04,152.14,153.78,152.01,152.68,537244,152.14,153.78,152.01,152.68,537244,0.0,1.0
2024-01-05,151.05,152.775,151.015,152.52,532775,151.05,152.775,151.015,152.52,532775,0.0,1.0
2024-01-08,152.28,152.8801,150.85,151.08,553791,152.28,152.8801,150.85,151.08,553791,0.0,1.0
2024-01-09,153.46,153.82,151.81,151.81,484715,153.46,153.82,151.81,151.81,484715,0.0,1.0
2024-01-10,155.22,155.51,153.66,153.66,476212,155.22,155.51,153.66,153.66,476212,0.0,1.0
2024-01-11,156.31,157.15,155.205,155.54,479688,156.31,157.15,155.205,155.54,479688,0.0,1.0
2024-01-12,158.73,160.21,157.51,158.07,972229,158.73,160.21,157.51,158.07,972229,0.0,1.0
2024-01-16,156.1,159.9375,155.815,158.75,1307796,156.1,159.9375,155.815,158.75,1307796,0.0,1.0
2024-01-17,157.86,158.14,155.57,155.57,776632,157.86,158.14,155.57,155.57,776632,0.0,1.0
2024-01-18,159.055,159.765,157.875,158.32,767793,159.055,159.765,157.875,158.32,767793,0.0,1.0
2024-01-19,157.73,159.895,157.41,159.83,711202,157.73,159.895,157.41,159.83,711202,0.0,1.0
2024-01-22,159.06,159.89,158.03,158.03,566113,159.06,159.89,158.03,158.03,566113,0.0,1.0
2024-01-23,157.05,159.08,156.77,158.43,745440,157.05,159.08,156.77,158.43,745440,0.0,1.0
2024-01-24,157.34,158.3299,157.22,157.37,490943,157.34,158.3299,157.22,157.37,490943,0.0,1.0
2024-01-25,158.89,159.16,157.11,157.45,654325,158.89,159.16,157.11,157.45,654325,0.0,1.0
2024-01-26,159.58,159.58,157.93,157.97,542046,159.58,159.58,157.93,157.97,542046,0.0,1.0
2024-01-29,160.03,160.17,158.85,159.6,692453,160.03,160.17,158.85,159.6,692453,0.0,1.0
2024-01-30,160.31,161.01,159.42,160.25,764797,160.31,161.01,159.42,160.25,764797,0.0,1.0
2024-01-31,158.93,163.02,158.9,161.22,1101486,158.93,163.02,158.9,161.22,1101486,0.0,1.0
2024-02-01,161.99,162.96,159.38,159.67,856780,161.99,162.96,159.38,159.67,856780,0.0,1.0
2024-02-02,162.0,162.81,160.715,161.37,769709,162.0,162.81,160.715,161.37,769709,0.0,1.0
2024-02-05,160.8,162.58,159.9,162.0,1436483,160.8,162.58,159.9,162.0,1436483,0.0,1.0
2024-02-06,162.45,166.705,161.51,162.0,1934818,162.45,166.705,161.51,162.0,1934818,0.0,1.0
2024-02-07,164.33,166.5,162.5,163.73,693441,164.33,166.5,162.5,163.73,693441,0.0,1.0
2024-02-08,163.18,164.25,162.05,163.96,751478,163.18,164.25,162.05,163.96,751478,0.0,1.0
2024-02-09,164.31,165.96,163.3,163.66,477445,164.31,165.96,163.3,163.66,477445,0.0,1.0
2024-02-12,162.83,163.93,162.36,163.66,408592,162.83,163.93,162.36,163.66,408592,0.0,1.0
2024-02-13,164.13,164.16,161.05,161.13,705123,164.13,164.16,161.05,161.13,705123,0.0,1.0
2024-02-14,165.29,165.35,162.49,163.69,602796,165.29,165.35,162.49,163.69,602796,0.0,1.0
2024-02-15,164.24,164.795,162.9106,164.58,478743,164.24,164.795,162.9106,164.58,478743,0.0,1.0
2024-02-16,162.77,165.0,162.15,164.94,462064,162.77,165.0,162.15,164.94,462064,0.0,1.0
2024-02-20,160.1,162.6799,159.89,162.32,732055,160.1,162.6799,159.89,162.32,732055,0.0,1.0
2024-02-21,154.87,154.97,147.04,152.06,2239232,154.87,154.97,147.04,152.06,2239232,0.0,1.0
2024-02-22,156.39,158.01,155.93,157.73,1341001,156.39,158.01,155.93,157.73,1341001,0.0,1.0
2024-02-23,160.28,160.7,157.355,157.72,782120,160.28,160.7,157.355,157.72,782120,0.0,1.0
2024-02-26,159.43,162.17,159.33,160.0,918570,159.43,162.17,159.33,160.0,918570,0.0,1.0
2024-02-27,161.54,161.6,158.37,159.49,732797,161.54,161.6,158.37,159.49,732797,0.0,1.0
2024-02-28,162.1,163.4,161.61,161.61,650564,162.1,163.4,161.61,161.61,650564,0.0,1.0
2024-02-29,160.42,162.405,159.455,162.26,891563,160.42,162.405,159.455,162.26,891563,0.0,1.0
2024-03-01,158.05,160.105,157.65,159.65,738651,158.05,160.105,157.65,159.65,738651,0.0,1.0
2024-03-04,159.0,159.69,157.13,157.83,732686,159.0,159.69,157.13,157.83,732686,0.0,1.0
2024-03-05,157.84,158.75,155.3268,158.27,679902,157.84,158.75,155.3268,158.27,679902,0.0,1.0
2024-03-06,157.75,163.535,157.69,160.54,898155,157.75,163.535,157.69,160.54,898155,0.0,1.0
2024-03-07,158.41,159.31,157.04,158.59,617910,158.41,159.31,157.04,158.59,617910,0.0,1.0
2024-03-08,160.0,160.08,157.625,158.55,670729,160.0,160.08,157.625,158.55,670729,0.0,1.0
2024-03-11,163.47,164.1,160.22,160.22,1130094,163.47,164.1,160.22,160.22,1130094,0.0,1.0
2024-03-12,164.56,165.14,163.18,164.65,741526,164.56,165.14,163.18,164.65,741526,0.0,1.0
2024-03-13,164.8,166.1,163.62,165.06,584101,164.8,166.1,163.62,165.06,584101,0.0,1.0
2024-03-14,166.28,168.82,165.4,165.5,936583,166.28,168.82,165.4,165.5,936583,0.0,1.0
2024-03-15,164.59,166.86,163.81,166.22,988922,164.59,166.86,163.81,166.22,988922,0.0,1.0
2024-03-18,166.48,167.625,164.96,165.75,432853,166.48,167.625,164.96,165.75,432853,0.0,1.0
2024-03-19,163.98,165.61,163.6,165.44,677628,163.98,165.61,163.6,165.44,677628,0.0,1.0
2024-03-20,165.53,165.56,163.51,164.0,390505,165.53,165.56,163.51,164.0,390505,0.0,1.0
2024-03-21,165.65,166.525,164.67,165.48,520200,165.65,166.525,164.67,165.48,520200,0.0,1.0
2024-03-22,165.08,166.46,164.165,166.34,391125,165.08,166.46,164.165,166.34,391125,0.0,1.0
2024-03-25,164.29,165.45,162.41,165.13,493159,164.29,165.45,162.41,165.13,493159,0.0,1.0
2024-03-26,164.14,165.67,163.69,164.86,526212,164.14,165.67,163.69,164.86,526212,0.0,1.0
2024-03-27,164.15,165.415,163.41,165.04,465316,164.15,165.415,163.41,165.04,465316,0.0,1.0
2024-03-28,164.01,165.99,163.61,164.15,443113,164.01,165.99,163.61,164.15,443113,0.0,1.0
2024-04-01,164.28,164.96,161.58,162.89,362811,164.28,164.96,161.58,162.89,362811,0.0,1.0
2024-04-02,164.25,164.4799,162.76,163.68,534678,164.25,164.4799,162.76,163.68,534678,0.0,1.0
2024-04-03,163.92,166.17,163.6,163.6,493525,163.92,166.17,163.6,163.6,493525,0.0,1.0
2024-04-04,162.74,165.495,162.09,165.21,528967,162.74,165.495,162.09,165.21,528967,0.0,1.0
2024-04-05,164.39,165.45,163.17,163.65,468580,164.39,165.45,163.17,163.65,468580,0.0,1.0
2024-04-08,164.14,165.22,163.92,164.64,421968,164.14,165.22,163.92,164.64,421968,0.0,1.0
2024-04-09,163.75,166.71,162.71,164.83,436636,163.75,166.71,162.71,164.83,436636,0.0,1.0
2024-04-10,164.65,165.89,163.3,163.5,565302,164.65,165.89,163.3,163.5,565302,0.0,1.0
2024-04-11,163.14,166.06,162.4,165.12,612089,163.14,166.06,162.4,165.12,612089,0.0,1.0
2024-04-12,161.73,163.05,161.28,162.37,739798,161.73,163.05,161.28,162.37,739798,0.0,1.0
2024-04-15,157.63,162.265,157.57,162.01,577274,157.63,162.265,157.57,162.01,577274,0.0,1.0
2024-04-16,156.8,158.53,156.38,156.45,491521,156.8,158.53,156.38,156.45,491521,0.0,1.0
2024-04-17,158.09,158.76,156.6346,158.28,652908,158.09,158.76,156.6346,158.28,652908,0.0,1.0
2024-04-18,158.38,160.655,156.92,158.33,616014,158.38,160.655,156.92,158.33,616014,0.0,1.0
2024-04-19,157.95,158.675,157.3,158.44,668123,157.95,158.675,157.3,158.44,668123,0.0,1.0
2024-04-22,158.79,160.36,158.205,159.16,622551,158.79,160.36,158.205,159.16,622551,0.0,1.0
2024-04-23,160.8,161.4,159.42,159.75,949597,160.8,161.4,159.42,159.75,949597,0.0,1.0
2024-04-24,161.0,161.94,160.22,161.0,1035022,161.0,161.94,160.22,161.0,1035022,0.0,1.0
2024-04-25,152.95,157.0,152.485,154.29,1549768,152.95,157.0,152.485,154.29,1549768,0.0,1.0
2024-04-26,151.2,155.61,149.45,153.05,1275556,151.2,155.61,149.45,153.05,1275556,0.0,1.0
2024-04-29,150.46,152.99,149.71,152.15,766912,150.46,152.99,149.71,152.15,766912,0.0,1.0
2024-04-30,149.42,151.83,148.61,149.76,790932,149.42,151.83,148.61,149.76,790932,0.0,1.0
2024-05-01,148.97,150.45,148.71,150.23,512023,148.97,150.45,148.71,150.23,512023,0.0,1.0
2024-05-02,149.47,151.43,149.055,149.53,580940,149.47,151.43,149.055,149.53,580940,0.0,1.0
2024-05-03,151.2,151.24,149.0,149.26,523713,151.2,151.24,149.0,149.26,523713,0.0,1.0
2024-05-06,152.67,152.77,151.09,151.09,444753,152.67,152.77,151.09,151.09,444753,0.0,1.0
2024-05-07,154.74,154.79,152.3,152.32,520416,154.74,154.79,152.3,152.32,520416,0.0,1.0
2024-05-08,154.93,155.64,153.92,153.97,518213,154.93,155.64,153.92,153.97,518213,0.0,1.0
2024-05-09,152.38,155.87,152.03,155.45,481479,152.38,155.87,152.03,155.45,481479,0.0,1.0
2024-05-10,151.57,153.12,151.27,152.06,492740,151.57,153.12,151.27,152.06,492740,0.0,1.0
2024-05-13,150.03,152.025,149.2226,150.62,863853,150.03,152.025,149.2226,150.62,863853,0.0,1.0
2024-05-14,148.91,150.05,146.55,149.01,1175735,148.91,150.05,146.55,149.01,1175735,0.0,1.0
2024-05-15,149.0,149.88,148.05,148.82,636020,149.0,149.88,148.05,148.82,636020,0.0,1.0
2024-05-16,151.1,151.62,148.3,148.66,821652,151.1,151.62,148.3,148.66,821652,0.0,1.0
2024-05-17,151.13,151.6,150.24,150.68,608751,151.13,151.6,150.24,150.68,608751,0.0,1.0
2024-05-20,151.86,153.07,150.47,151.0,498220,151.86,153.07,150.47,151.0,498220,0.0,1.0
2024-05-21,151.58,151.92,149.51,151.04,562883,151.58,151.92,149.51,151.04,562883,0.0,1.0
2024-05-22,153.52,154.0,151.58,152.0,694392,153.52,154.0,151.58,152.0,694392,0.0,1.0
2024-05-23,153.5,154.9,152.615,153.65,490622,153.5,154.9,152.615,153.65,490622,0.0,1.0
2024-05-24,154.42,154.43,152.73,152.99,450867,154.42,154.43,152.73,152.99,450867,0.0,1.0
2024-05-28,149.71,153.32,148.695,152.32,777584,149.71,153.32,148.695,152.32,777584,0.0,1.0
2024-05-29,149.05,150.5,148.89,148.95,580098,149.05,150.5,148.89,148.95,580098,0.0,1.0
2024-05-30,146.79,148.29,146.79,148.09,669978,146.79,148.29,146.79,148.09,669978,0.0,1.0
2024-05-31,150.5,150.6,145.75,148.23,1642191,150.5,150.6,145.75,148.23,1642191,0.0,1.0
2024-06-03,151.07,151.19,148.33,150.0,547378,151.07,151.19,148.33,150.0,547378,0.0,1.0
2024-06-04,151.03,151.955,150.56,150.91,490801,151.03,151.955,150.56,150.91,490801,0.0,1.0
2024-06-05,153.8,154.12,151.01,152.3,674296,153.8,154.12,151.01,152.3,674296,0.0,1.0
2024-06-06,154.82,155.72,153.12,153.38,725029,154.82,155.72,153.12,153.38,725029,0.0,1.0
2024-06-07,156.41,156.94,154.79,155.36,458945,156.41,156.94,154.79,155.36,458945,0.0,1.0
2024-06-10,156.11,156.17,152.91,155.16,555214,156.11,156.17,152.91,155.16,555214,0.0,1.0
2024-06-11,156.89,157.04,154.51,155.86,474973,156.89,157.04,154.51,155.86,474973,0.0,1.0
2024-06-12,158.0,158.39,155.71,156.78,464201,158.0,158.39,155.71,156.78,464201,0.0,1.0
2024-06-13,157.56,158.725,156.24,158.34,601471,157.56,158.725,156.24,158.34,601471,0.0,1.0
2024-06-14,156.49,158.33,156.375,157.95,496887,156.49,158.33,156.375,157.95,496887,0.0,1.0
2024-06-17,157.63,157.79,154.045,156.19,638642,157.63,157.79,154.045,156.19,638642,0.0,1.0
2024-06-18,159.12,159.23,156.65,158.64,561667,159.12,159.23,156.65,158.64,561667,0.0,1.0
2024-06-20,158.72,161.24,157.11,159.99,760274,158.72,161.24,157.11,159.99,760274,0.0,1.0
2024-06-21,158.85,160.05,156.52,158.25,1046305,158.85,160.05,156.52,158.25,1046305,0.0,1.0
2024-06-24,155.98,159.04,155.7,158.82,528044,155.98,159.04,155.7,158.82,528044,0.0,1.0
2024-06-25,155.5,156.5,154.54,156.28,524446,155.5,156.5,154.54,156.28,524446,0.0,1.0
2024-06-26,156.56,157.8,153.88,155.5,543856,156.56,157.8,153.88,155.5,543856,0.0,1.0
2024-06-27,162.7,162.99,155.84,155.84,745021,162.7,162.99,155.84,155.84,745021,0.0,1.0
2024-06-28,165.0,166.04,163.01,163.46,771845,165.0,166.04,163.01,163.46,771845,0.0,1.0
2024-07-01,165.0,166.57,163.08,165.69,712018,165.0,166.57,163.08,165.69,712018,0.0,1.0
2024-07-02,167.73,167.8,164.51,164.9,766910,167.73,167.8,164.51,164.9,766910,0.0,1.0
2024-07-03,168.72,170.69,167.92,168.1,719668,168.72,170.69,167.92,168.1,719668,0.0,1.0
2024-07-05,169.45,169.73,166.56,168.02,798576,169.45,169.73,166.56,168.02,798576,0.0,1.0
2024-07-08,169.4,169.955,167.54,169.19,555285,169.4,169.955,167.54,169.19,555285,0.0,1.0
2024-07-09,169.89,170.9199,167.9799,169.8,570987,169.89,170.9199,167.9799,169.8,570987,0.0,1.0
2024-07-10,170.31,170.47,167.88,169.72,730930,170.31,170.47,167.88,169.72,730930,0.0,1.0
2024-07-11,170.0,173.61,169.48,171.43,705625,170.0,173.61,169.48,171.43,705625,0.0,1.0
2024-07-12,171.77,173.22,169.71,170.25,565015,171.77,173.22,169.71,170.25,565015,0.0,1.0
2024-07-15,172.05,172.65,170.745,170.86,411774,172.05,172.65,170.745,170.86,411774,0.0,1.0
2024-07-16,174.7,174.93,171.98,173.16,424311,174.7,174.93,171.98,173.16,424311,0.0,1.0
2024-07-17,171.58,174.66,170.6001,174.35,643645,171.58,174.66,170.6001,174.35,643645,0.0,1.0
2024-07-18,172.1,173.18,169.94,172.67,666239,172.1,173.18,169.94,172.67,666239,0.0,1.0
2024-07-19,170.49,174.19,170.14,173.24,755062,170.49,174.19,170.14,173.24,755062,0.0,1.0
2024-07-22,170.47,172.585,170.33,171.83,707958,170.47,172.585,170.33,171.83,707958,0.0,1.0
2024-07-23,170.0,171.78,169.6,170.2,1339426,170.0,171.78,169.6,170.2,1339426,0.0,1.0
2024-07-24,180.07,184.58,173.641,175.0,1909094,180.07,184.58,173.641,175.0,1909094,0.0,1.0
2024-07-25,181.17,184.67,178.405,178.84,1375360,181.17,184.67,178.405,178.84,1375360,0.0,1.0
2024-07-26,182.74,183.83,180.55,180.61,638013,182.74,183.83,180.55,180.61,638013,0.0,1.0
2024-07-29,183.37,186.75,182.33,183.28,919513,183.37,186.75,182.33,183.28,919513,0.0,1.0
2024-07-30,182.43,184.78,181.33,183.41,422039,182.43,184.78,181.33,183.41,422039,0.0,1.0
2024-07-31,183.45,185.885,182.37,184.04,588654,183.45,185.885,182.37,184.04,588654,0.0,1.0
2024-08-01,181.82,183.6,180.32,182.28,745986,181.82,183.6,180.32,182.28,745986,0.0,1.0
2024-08-02,180.42,183.27,179.1,180.0,614029,180.42,183.27,179.1,180.0,614029,0.0,1.0
2024-08-05,173.91,177.47,171.54,173.62,749885,173.91,177.47,171.54,173.62,749885,0.0,1.0
2024-08-06,173.76,176.67,172.92,175.6,784701,173.76,176.67,172.92,175.6,784701,0.0,1.0
2024-08-07,177.98,179.09,176.31,176.31,987904,177.98,179.09,176.31,176.31,987904,0.0,1.0
2024-08-08,179.51,180.19,177.0,179.0,742288,179.51,180.19,177.0,179.0,742288,0.0,1.0
2024-08-09,184.39,184.51,179.255,180.31,558750,184.39,184.51,179.255,180.31,558750,0.0,1.0
2024-08-12,181.09,184.435,180.24,183.86,679486,181.09,184.435,180.24,183.86,679486,0.0,1.0
2024-08-13,182.26,183.935,180.645,181.48,610103,182.26,183.935,180.645,181.48,610103,0.0,1.0
2024-08-14,183.93,184.25,181.63,182.63,360987,183.93,184.25,181.63,182.63,360987,0.0,1.0
2024-08-15,185.68,186.33,183.945,184.48,387171,185.68,186.33,183.945,184.48,387171,0.0,1.0
2024-08-16,185.41,185.58,183.6301,185.25,744001,185.41,185.58,183.6301,185.25,744001,0.0,1.0
2024-08-19,187.25,187.79,185.295,185.74,426259,187.25,187.79,185.295,185.74,426259,0.0,1.0
2024-08-20,188.6,189.54,187.105,187.59,558381,188.6,189.54,187.105,187.59,558381,0.0,1.0
2024-08-21,189.07,190.795,188.11,189.0,485539,189.07,190.795,188.11,189.0,485539,0.0,1.0
2024-08-22,190.35,192.0,189.03,190.36,494325,190.35,192.0,189.03,190.36,494325,0.0,1.0
2024-08-23,190.31,191.235,187.825,191.0,404627,190.31,191.235,187.825,191.0,404627,0.0,1.0
2024-08-26,189.51,190.82,188.07,189.72,358968,189.51,190.82,188.07,189.72,358968,0.0,1.0
2024-08-27,188.2,189.11,187.4,188.46,462751,188.2,189.11,187.4,188.46,462751,0.0,1.0
2024-08-28,189.57,190.725,187.64,188.36,388518,189.57,190.725,187.64,188.36,388518,0.0,1.0
2024-08-29,191.61,193.27,189.57,189.57,389916,191.61,193.27,189.57,189.57,389916,0.0,1.0
2024-08-30,192.5,193.12,190.9101,191.55,661084,192.5,193.12,190.9101,191.55,661084,0.0,1.0
2024-09-03,189.99,192.75,189.16,192.41,408370,189.99,192.75,189.16,192.41,408370,0.0,1.0
2024-09-04,190.29,190.42,186.75,188.37,407948,190.29,190.42,186.75,188.37,407948,0.0,1.0
2024-09-05,188.14,190.22,186.63,189.51,357496,188.14,190.22,186.63,189.51,357496,0.0,1.0
2024-09-06,188.42,190.0,187.55,188.72,616170,188.42,190.0,187.55,188.72,616170,0.0,1.0
2024-09-09,188.65,189.89,186.5,188.71,438168,188.65,189.89,186.5,188.71,438168,0.0,1.0
2024-09-10,189.85,189.93,187.65,188.94,503861,189.85,189.93,187.65,188.94,503861,0.0,1.0
2024-09-11,189.9,190.26,185.51,189.3,600842,189.9,190.26,185.51,189.3,600842,0.0,1.0
2024-09-12,190.55,191.13,188.83,190.5,602782,190.55,191.13,188.83,190.5,602782,0.0,1.0
2024-09-13,195.17,195.29,191.45,191.45,470577,195.17,195.29,191.45,191.45,470577,0.0,1.0
2024-09-16,192.97,194.84,191.6483,194.0,607888,192.97,194.84,191.6483,194.0,607888,0.0,1.0
2024-09-17,191.7,193.52,191.56,193.45,407617,191.7,193.52,191.56,193.45,407617,0.0,1.0
2024-09-18,188.99,192.375,184.225,191.63,671562,188.99,192.375,184.225,191.63,671562,0.0,1.0
2024-09-19,191.09,192.28,189.7,192.09,517476,191.09,192.28,189.7,192.09,517476,0.0,1.0
2024-09-20,194.09,195.0,190.105,191.02,1263390,194.09,195.0,190.105,191.02,1263390,0.0,1.0
2024-09-23,195.47,196.56,193.4,193.4,437783,195.47,196.56,193.4,193.4,437783,0.0,1.0
2024-09-24,195.29,195.87,193.56,194.92,323212,195.29,195.87,193.56,194.92,323212,0.0,1.0
2024-09-25,194.04,195.54,193.16,195.25,426333,194.04,195.54,193.16,195.25,426333,0.0,1.0
2024-09-26,195.0,195.6,193.6,194.25,284828,195.0,195.6,193.6,194.25,284828,0.0,1.0
2024-09-27,193.04,195.76,192.82,194.64,348799,193.04,195.76,192.82,194.64,348799,0.0,1.0
2024-09-30,192.81,193.84,191.491,193.02,469231,192.81,193.84,191.491,193.02,469231,0.0,1.0
2024-10-01,188.99,193.27,188.71,192.25,606533,188.99,193.27,188.71,192.25,606533,0.0,1.0
2024-10-02,191.19,191.82,187.63,189.25,483251,191.19,191.82,187.63,189.25,483251,0.0,1.0
2024-10-03,190.9,192.045,189.39,190.42,560959,190.9,192.045,189.39,190.42,560959,0.0,1.0
2024-10-04,193.93,194.17,191.12,191.53,317828,193.93,194.17,191.12,191.53,317828,0.0,1.0
2024-10-07,191.5,195.48,190.82,194.17,533500,191.5,195.48,190.82,194.17,533500,0.0,1.0
2024-10-08,197.54,197.81,192.29,192.29,642131,197.54,197.81,192.29,192.29,642131,0.0,1.0
2024-10-09,203.42,203.78,197.1581,197.5,687801,203.42,203.78,197.1581,197.5,687801,0.0,1.0
2024-10-10,209.01,209.64,201.68,201.68,1335897,209.01,209.64,201.68,201.68,1335897,0.0,1.0
2024-10-11,208.54,210.7,206.06,208.18,817740,208.54,210.7,206.06,208.18,817740,0.0,1.0
2024-10-14,208.02,209.93,205.15,209.5,638601,208.02,209.93,205.15,209.5,638601,0.0,1.0
2024-10-15,207.83,210.385,206.69,208.84,680292,207.83,210.385,206.69,208.84,680292,0.0,1.0
2024-10-16,205.88,208.74,205.06,205.89,914900,205.88,208.74,205.06,205.89,914900,0.0,1.0
2024-10-17,207.44,209.1,205.33,207.78,720516,207.44,209.1,205.33,207.78,720516,0.0,1.0
2024-10-18,206.23,207.63,205.045,206.87,727891,206.23,207.63,205.045,206.87,727891,0.0,1.0
2024-10-21,205.28,206.7099,203.34,205.05,667142,205.28,206.7099,203.34,205.05,667142,0.0,1.0
2024-10-22,207.32,208.1792,204.3,205.2,1015398,207.32,208.1792,204.3,205.2,1015398,0.0,1.0
2024-10-23,205.38,208.4,205.18,207.29,698237,205.38,208.4,205.18,207.29,698237,0.0,1.0
2024-10-24,205.4,207.275,205.2,205.61,417114,205.4,207.275,205.2,205.61,417114,0.0,1.0
2024-10-25,207.16,208.49,205.63,205.63,514001,207.16,208.49,205.63,205.63,514001,0.0,1.0
2024-10-28,207.96,209.14,206.87,207.97,1065726,207.96,209.14,206.87,207.97,1065726,0.0,1.0
2024-10-29,177.87,189.0,175.01,189.0,3401570,177.87,189.0,175.01,189.0,3401570,0.0,1.0
2024-10-30,173.89,177.06,172.45,175.05,1291579,173.89,177.06,172.45,175.05,1291579,0.0,1.0
2024-10-31,173.21,175.62,172.14,174.85,918121,173.21,175.62,172.14,174.85,918121,0.0,1.0
2024-11-01,170.5,174.39,170.41,173.19,860178,170.5,174.39,170.41,173.19,860178,0.0,1.0
2024-11-04,170.18,171.5,169.015,170.0,725866,170.18,171.5,169.015,170.0,725866,0.0,1.0
2024-11-05,171.04,172.665,169.56,170.36,844312,171.04,172.665,169.56,170.36,844312,0.0,1.0
2024-11-06,174.01,174.57,170.77,174.34,940475,174.01,174.57,170.77,174.34,940475,0.0,1.0
2024-11-07,176.87,177.39,173.79,174.33,789408,176.87,177.39,173.79,174.33,789408,0.0,1.0
2024-11-08,176.03,178.215,175.58,176.61,714551,176.03,178.215,175.58,176.61,714551,0.0,1.0
2024-11-11,178.26,178.6,175.28,176.46,880188,178.26,178.6,175.28,176.46,880188,0.0,1.0
2024-11-12,177.81,178.34,174.94,177.25,746073,177.81,178.34,174.94,177.25,746073,0.0,1.0
2024-11-13,177.21,179.87,175.9,177.81,897534,177.21,179.87,175.9,177.81,897534,0.0,1.0
2024-11-14,177.55,178.0,175.8416,177.0,535076,177.55,178.0,175.8416,177.0,535076,0.0,1.0
2024-11-15,174.25,176.9,173.06,176.9,598690,174.25,176.9,173.06,176.9,598690,0.0,1.0
2024-11-18,173.53,175.09,173.111,174.92,523220,173.53,175.09,173.111,174.92,523220,0.0,1.0
2024-11-19,174.56,175.45,170.99,171.66,428143,174.56,175.45,170.99,171.66,428143,0.0,1.0
2024-11-20,176.83,177.225,173.605,174.65,422017,176.83,177.225,173.605,174.65,422017,0.0,1.0
2024-11-21,181.99,183.51,177.45,177.92,765689,181.99,183.51,177.45,177.92,765689,0.0,1.0
2024-11-22,181.75,181.96,179.06,181.37,388198,181.75,181.96,179.06,181.37,388198,0.0,1.0
2024-11-25,183.18,184.43,180.87,183.24,1349651,183.18,184.43,180.87,183.24,1349651,0.0,1.0
2024-11-26,181.51,182.385,178.8,181.52,626987,181.51,182.385,178.8,181.52,626987,0.0,1.0
2024-11-27,181.55,182.21,180.11,180.55,442225,181.55,182.21,180.11,180.55,442225,0.0,1.0
2024-11-29,182.0,183.89,181.4,182.38,246764,182.0,183.89,181.4,182.38,246764,0.0,1.0
2024-12-02,182.18,184.11,180.68,181.08,674790,182.18,184.11,180.68,181.08,674790,0.0,1.0
2024-12-03,187.09,187.96,182.285,182.71,682179,187.09,187.96,182.285,182.71,682179,0.0,1.0
2024-12-04,190.22,190.385,186.827,187.55,570207,190.22,190.385,186.827,187.55,570207,0.0,1.0
2024-12-05,188.05,190.9384,187.73,190.06,492301,188.05,190.9384,187.73,190.06,492301,0.0,1.0
2024-12-06,186.82,190.1,186.07,189.02,466738,186.82,190.1,186.07,189.02,466738,0.0,1.0
2024-12-09,187.89,189.2919,187.21,187.8,460082,187.89,189.2919,187.21,187.8,460082,0.0,1.0
2024-12-10,186.85,188.37,184.2,185.74,656634,186.85,188.37,184.2,185.74,656634,0.0,1.0
2024-12-11,188.1,189.26,183.115,186.31,548037,188.1,189.26,183.115,186.31,548037,0.0,1.0
2024-12-12,189.5,191.99,187.59,187.59,438050,189.5,191.99,187.59,187.59,438050,0.0,1.0
2024-12-13,187.77,190.54,187.3,190.22,508264,187.77,190.54,187.3,190.22,508264,0.0,1.0
2024-12-16,190.21,191.22,187.16,187.77,496082,190.21,191.22,187.16,187.77,496082,0.0,1.0
2024-12-17,187.71,190.26,186.895,190.26,602166,187.71,190.26,186.895,190.26,602166,0.0,1.0
2024-12-18,181.09,188.12,180.75,186.96,779773,181.09,188.12,180.75,186.96,779773,0.0,1.0
2024-12-19,187.01,187.4,182.08,182.7,1037354,187.01,187.4,182.08,182.7,1037354,0.0,1.0
2024-12-20,188.05,190.63,183.57,186.55,1299808,188.05,190.63,183.57,186.55,1299808,0.0,1.0
2024-12-23,188.63,189.8,185.51,188.56,685291,188.63,189.8,185.51,188.56,685291,0.0,1.0
2024-12-24,189.65,190.15,187.6225,188.71,181848,189.65,190.15,187.6225,188.71,181848,0.0,1.0
2024-12-26,190.87,191.74,189.665,189.84,377143,190.87,191.74,189.665,189.84,377143,0.0,1.0
2024-12-27,187.9,190.18,186.7,189.6,505936,187.9,190.18,186.7,189.6,505936,0.0,1.0
2024-12-30,187.26,187.79,184.9,186.71,312665,187.26,187.79,184.9,186.71,312665,0.0,1.0
2024-12-31,186.7,187.56,186.0,186.23,263172,186.7,187.56,186.0,186.23,263172,0.0,1.0
2025-01-02,184.58,189.81,184.03,188.1,677648,184.58,189.81,184.03,188.1,677648,0.0,1.0
2025-01-03,181.4,186.6153,181.33,185.74,564218,181.4,186.6153,181.33,185.74,564218,0.0,1.0
2025-01-06,179.88,182.52,179.34,181.93,1129148,179.88,182.52,179.34,181.93,1129148,0.0,1.0
2025-01-07,181.48,184.7414,179.7,180.12,997623,181.48,184.7414,179.7,180.12,997623,0.0,1.0
2025-01-08,183.19,183.93,179.19,179.96,965864,183.19,183.93,179.19,179.96,965864,0.0,1.0
2025-01-10,182.0,182.24,178.64,180.32,632822,182.0,182.24,178.64,180.32,632822,0.0,1.0
2025-01-13,182.69,183.735,180.985,182.07,351250,182.69,183.735,180.985,182.07,351250,0.0,1.0
2025-01-14,183.25,184.82,181.98,182.21,531804,183.25,184.82,181.98,182.21,531804,0.0,1.0
2025-01-15,183.4,186.63,180.555,185.0,830745,183.4,186.63,180.555,185.0,830745,0.0,1.0
2025-01-16,186.77,187.82,183.25,183.98,659776,186.77,187.82,183.25,183.98,659776,0.0,1.0
2025-01-17,187.87,189.15,185.02,188.75,665373,187.87,189.15,185.02,188.75,665373,0.0,1.0
2025-01-21,192.96,194.68,188.0,189.43,870816,192.96,194.68,188.0,189.43,870816,0.0,1.0
2025-01-22,194.28,195.92,192.47,194.59,546004,194.28,195.92,192.47,194.59,546004,0.0,1.0
2025-01-23,196.38,197.39,193.19,194.59,633861,196.38,197.39,193.19,194.59,633861,0.0,1.0
2025-01-24,194.48,196.69,194.03,196.69,478368,194.48,196.69,194.03,196.69,478368,0.0,1.0
2025-01-27,198.2,198.35,191.225,192.21,716746,198.2,198.35,191.225,192.21,716746,0.0,1.0
2025-01-28,202.94,204.43,198.09,198.71,968596,202.94,204.43,198.09,198.71,968596,0.0,1.0
2025-01-29,203.9,204.825,201.36,202.78,1165731,203.9,204.825,201.36,202.78,1165731,0.0,1.0
2025-01-30,218.99,226.025,210.22,213.48,2068480,218.99,226.025,210.22,213.48,2068480,0.0,1.0
2025-01-31,218.02,220.2139,212.53,218.0,1178170,218.02,220.2139,212.53,218.0,1178170,0.0,1.0
2025-02-03,213.87,215.8,210.8061,214.11,1153171,213.87,215.8,210.8061,214.11,1153171,0.0,1.0
2025-02-04,212.26,214.57,210.64,212.34,1301296,212.26,214.57,210.64,212.34,1301296,0.0,1.0
2025-02-05,216.99,217.0,209.645,212.42,1259363,216.99,217.0,209.645,212.42,1259363,0.0,1.0
2025-02-06,212.44,216.99,211.9,216.99,1050188,212.44,216.99,211.9,216.99,1050188,0.0,1.0
2025-02-07,212.24,215.475,211.0,214.79,1053976,212.24,215.475,211.0,214.79,1053976,0.0,1.0
2025-02-10,215.0,216.345,212.59,212.59,1040007,215.0,216.345,212.59,212.59,1040007,0.0,1.0
2025-02-11,218.52,219.21,213.0002,214.64,1288019,218.52,219.21,213.0002,214.64,1288019,0.0,1.0
2025-02-12,216.86,219.149,216.18,217.47,805731,216.86,219.149,216.18,217.47,805731,0.0,1.0
2025-02-13,221.12,221.4,217.86,219.53,690370,221.12,221.4,217.86,219.53,690370,0.0,1.0
2025-02-14,222.09,222.615,219.16,219.41,674681,222.09,222.615,219.16,219.41,674681,0.0,1.0
2025-02-18,220.46,222.1,215.84,215.84,976741,220.46,222.1,215.84,215.84,976741,0.0,1.0
2025-02-19,223.08,223.08,219.28,221.3,1196748,223.08,223.08,219.28,221.3,1196748,0.0,1.0
2025-02-20,219.05,222.6548,218.52,221.48,716072,219.05,222.6548,218.52,221.48,716072,0.0,1.0
2025-02-21,216.8,218.8,215.62,217.59,1270530,216.8,218.8,215.62,217.59,1270530,0.0,1.0
2025-02-24,215.21,218.4737,213.59,218.28,876026,215.21,218.4737,213.59,218.28,876026,0.0,1.0
2025-02-25,218.63,219.85,213.2,214.49,727006,218.63,219.85,213.2,214.49,727006,0.0,1.0
2025-02-26,220.92,223.77,220.07,223.14,799703,220.92,223.77,220.07,223.14,799703,0.0,1.0
2025-02-27,216.69,224.99,216.67,224.99,1048176,216.69,224.99,216.67,224.99,1048176,0.0,1.0
2025-02-28,220.26,220.42,214.64,216.96,1092859,220.26,220.42,214.64,216.96,1092859,0.0,1.0
2025-03-03,221.09,224.941,219.97,224.76,896013,221.09,224.941,219.97,224.76,896013,0.0,1.0
2025-03-04,221.22,222.9,216.0,218.08,1229712,221.22,222.9,216.0,218.08,1229712,0.0,1.0
2025-03-05,221.6,223.01,218.17,219.66,1026675,221.6,223.01,218.17,219.66,1026675,0.0,1.0
2025-03-06,223.48,224.94,218.65,220.0,1390367,223.48,224.94,218.65,220.0,1390367,0.0,1.0
2025-03-07,230.2,230.65,222.51,223.8,1886018,230.2,230.65,222.51,223.8,1886018,0.0,1.0
2025-03-10,225.27,229.94,223.44,226.11,2432111,225.27,229.94,223.44,226.11,2432111,0.0,1.0
2025-03-11,222.39,226.67,221.9682,222.77,930588,222.39,226.67,221.9682,222.77,930588,0.0,1.0
2025-03-12,217.99,225.935,216.57,223.97,1250106,217.99,225.935,216.57,223.97,1250106,0.0,1.0
2025-03-13,214.9,217.197,211.8325,216.77,1341976,214.9,217.197,211.8325,216.77,1341976,0.0,1.0
2025-03-14,224.84,224.96,219.26,221.71,1246127,224.84,224.96,219.26,221.71,1246127,0.0,1.0
2025-03-17,230.39,231.58,222.415,222.89,1104731,230.39,231.58,222.415,222.89,1104731,0.0,1.0
2025-03-18,229.75,231.335,226.78,230.24,798027,229.75,231.335,226.78,230.24,798027,0.0,1.0
2025-03-19,230.32,232.37,229.505,229.67,697007,230.32,232.37,229.505,229.67,697007,0.0,1.0
2025-03-20,229.14,230.73,226.87,229.46,929043,229.14,230.73,226.87,229.46,929043,0.0,1.0
2025-03-21,227.97,229.865,225.51,227.43,1071893,227.97,229.865,225.51,227.43,1071893,0.0,1.0
2025-03-24,228.05,230.49,226.32,229.5,642137,228.05,230.49,226.32,229.5,642137,0.0,1.0
2025-03-25,230.58,231.46,228.1,228.1,545627,230.58,231.46,228.1,228.1,545627,0.0,1.0
2025-03-26,227.87,232.657,227.125,230.99,527149,227.87,232.657,227.125,230.99,527149,0.0,1.0
2025-03-27,231.31,232.58,225.0,230.31,750919,231.31,232.58,225.0,230.31,750919,0.0,1.0
2025-03-28,228.37,234.355,227.44,232.87,941764,228.37,234.355,227.44,232.87,941764,0.0,1.0
2025-03-31,227.92,228.83,223.85,225.34,761772,227.92,228.83,223.85,225.34,761772,0.0,1.0
2025-04-01,230.84,231.06,226.51,228.51,638516,230.84,231.06,226.51,228.51,638516,0.0,1.0
2025-04-02,228.01,230.81,226.75,229.19,976697,228.01,230.81,226.75,229.19,976697,0.0,1.0
2025-04-03,224.02,231.9999,222.75,223.0,1395193,224.02,231.9999,222.75,223.0,1395193,0.0,1.0
2025-04-04,215.52,222.03,215.11,216.2,1263742,215.52,222.03,215.11,216.2,1263742,0.0,1.0
2025-04-07,213.76,219.21,200.05,203.2,1864561,213.76,219.21,200.05,203.2,1864561,0.0,1.0
2025-04-08,208.2,217.66,206.5,215.33,1700095,208.2,217.66,206.5,215.33,1700095,0.0,1.0
2025-04-09,219.41,220.42,205.44,207.46,1568279,219.41,220.42,205.44,207.46,1568279,0.0,1.0
2025-04-10,213.78,219.41,209.4,219.41,1190463,213.78,219.41,209.4,219.41,1190463,0.0,1.0
2025-04-11,217.71,219.5,211.32,215.88,938494,217.71,219.5,211.32,215.88,938494,0.0,1.0
2025-04-14,220.1,222.93,218.02,221.02,834120,220.1,222.93,218.02,221.02,834120,0.0,1.0
2025-04-15,224.47,226.11,221.595,222.78,809992,224.47,226.11,221.595,222.78,809992,0.0,1.0
2025-04-16,214.94,224.05,213.77,222.71,935226,214.94,224.05,213.77,222.71,935226,0.0,1.0
2025-04-17,214.96,217.37,213.845,216.24,824955,214.96,217.37,213.845,216.24,824955,0.0,1.0
2025-04-21,207.36,216.76,206.515,215.29,815591,207.36,216.76,206.515,215.29,815591,0.0,1.0
2025-04-22,212.31,212.735,207.53,210.57,1460683,212.31,212.735,207.53,210.57,1460683,0.0,1.0
2025-04-23,204.26,214.0,196.32,214.0,2491634,204.26,214.0,196.32,214.0,2491634,0.0,1.0
2025-04-24,208.88,210.31,200.7387,203.19,1307485,208.88,210.31,200.7387,203.19,1307485,0.0,1.0
2025-04-25,206.55,208.965,204.31,207.47,715084,206.55,208.965,204.31,207.47,715084,0.0,1.0
2025-04-28,212.41,212.795,206.43,207.81,1002665,212.41,212.795,206.43,207.81,1002665,0.0,1.0
2025-04-29,215.3,215.65,211.715,212.7,647756,215.3,215.65,211.715,212.7,647756,0.0,1.0
2025-04-30,219.56,219.67,212.565,214.9,899960,219.56,219.67,212.565,214.9,899960,0.0,1.0
2025-05-01,214.03,218.68,213.58,218.68,644108,214.03,218.68,213.58,218.68,644108,0.0,1.0
2025-05-02,217.55,219.255,215.33,217.05,612714,217.55,219.255,215.33,217.05,612714,0.0,1.0
2025-05-05,220.16,222.84,214.51,215.82,729212,220.16,222.84,214.51,215.82,729212,0.0,1.0
2025-05-06,220.84,221.92,216.58,218.0,735056,220.84,221.92,216.58,218.0,735056,0.0,1.0
2025-05-07,220.87,221.79,218.21,220.8,813722,220.87,221.79,218.21,220.8,813722,0.0,1.0
2025-05-08,220.67,222.63,217.86,220.1,724222,220.67,222.63,217.86,220.1,724222,0.0,1.0
2025-05-09,218.33,221.775,214.78,221.06,643266,218.33,221.775,214.78,221.06,643266,0.0,1.0
2025-05-12,217.23,220.76,213.95,219.16,1133013,217.23,220.76,213.95,219.16,1133013,0.0,1.0
2025-05-13,217.87,221.58,214.75,215.6,923769,217.87,221.58,214.75,215.6,923769,0.0,1.0
2025-05-14,214.49,219.0,212.83,217.86,580277,214.49,219.0,212.83,217.86,580277,0.0,1.0
2025-05-15,216.1,218.13,214.37,214.9,678181,216.1,218.13,214.37,214.9,678181,0.0,1.0
2025-05-16,218.68,218.68,215.64,216.31,519217,218.68,218.68,215.64,216.31,519217,0.0,1.0
2025-05-19,218.91,220.48,215.5969,218.5,496728,218.91,220.48,215.5969,218.5,496728,0.0,1.0
2025-05-20,220.92,223.71,219.2,223.71,904386,220.92,223.71,219.2,223.71,904386,0.0,1.0
2025-05-21,220.95,222.29,217.92,218.6,710423,220.95,222.29,217.92,218.6,710423,0.0,1.0
2025-05-22,224.86,226.0,220.33,220.33,731957,224.86,226.0,220.33,220.33,731957,0.0,1.0
2025-05-23,227.86,228.14,222.16,223.225,835432,227.86,228.14,222.16,223.225,835432,0.0,1.0
2025-05-27,228.62,230.4,226.53,227.0,831178,228.62,230.4,226.53,227.0,831178,0.0,1.0
2025-05-28,223.95,228.68,223.13,228.53,753802,223.95,228.68,223.13,228.53,753802,0.0,1.0
2025-05-29,224.39,225.8759,219.91,223.83,594962,224.39,225.8759,219.91,223.83,594962,0.0,1.0
2025-05-30,228.88,228.94,224.85,225.28,1131162,228.88,228.94,224.85,225.28,1131162,0.0,1.0
2025-06-02,229.89,230.11,226.43,227.45,474317,229.89,230.11,226.43,227.45,474317,0.0,1.0
2025-06-03,229.88,230.52,227.44,229.21,429204,229.88,230.52,227.44,229.21,429204,0.0,1.0
2025-06-04,230.91,232.4988,229.69,229.69,560231,230.91,232.4988,229.69,229.69,560231,0.0,1.0
2025-06-05,231.11,233.0,224.97,231.34,683743,231.11,233.0,224.97,231.34,683743,0.0,1.0
2025-06-06,233.47,233.78,229.85,231.37,429146,233.47,233.78,229.85,231.37,429146,0.0,1.0
2025-06-09,227.8,232.0,227.03,231.72,480761,227.8,232.0,227.03,231.72,480761,0.0,1.0
2025-06-10,229.65,229.72,225.905,227.06,649073,229.65,229.72,225.905,227.06,649073,0.0,1.0
2025-06-11,222.67,228.96,219.17,228.96,1357882,222.67,228.96,219.17,228.96,1357882,0.0,1.0
2025-06-12,222.95,226.15,221.47,224.01,627517,222.95,226.15,221.47,224.01,627517,0.0,1.0
2025-06-13,218.93,221.67,217.58,220.725,1058549,218.93,221.67,217.58,220.725,1058549,0.0,1.0
2025-06-16,221.22,223.31,218.26,218.58,947280,221.22,223.31,218.26,218.58,947280,0.0,1.0
2025-06-17,219.23,221.21,218.46,220.06,728055,219.23,221.21,218.46,220.06,728055,0.0,1.0
2025-06-18,218.42,220.84,217.74,219.0,539052,218.42,220.84,217.74,219.0,539052,0.0,1.0
2025-06-20,218.21,221.68,217.44,218.42,909762,218.21,221.68,217.44,218.42,909762,0.0,1.0
2025-06-23,223.37,224.335,215.88,217.46,561613,223.37,224.335,215.88,217.46,561613,0.0,1.0
2025-06-24,219.56,227.3,218.975,225.49,703934,219.56,227.3,218.975,225.49,703934,0.0,1.0
2025-06-25,218.93,222.32,218.0,218.36,450025,218.93,222.32,218.0,218.36,450025,0.0,1.0
2025-06-26,218.88,219.43,216.18,218.93,681017,218.88,219.43,216.18,218.93,681017,0.0,1.0
2025-06-27,216.45,219.0,215.83,218.0,622144,216.45,219.0,215.83,218.0,622144,0.0,1.0
2025-06-30,221.25,221.8,217.47,217.47,793700,221.25,221.8,217.47,217.47,793700,0.0,1.0
2025-07-01,221.08,222.978,218.29,221.52,889045,221.08,222.978,218.29,221.52,889045,0.0,1.0
2025-07-02,219.39,221.91,218.6971,219.13,628408,219.39,221.91,218.6971,219.13,628408,0.0,1.0
2025-07-03,223.63,225.215,218.69,219.55,304434,223.63,225.215,218.69,219.55,304434,0.0,1.0
2025-07-07,222.99,224.891,221.2574,223.95,484296,222.99,224.891,221.2574,223.95,484296,0.0,1.0
2025-07-08,226.19,226.43,222.61,223.92,710386,226.19,226.43,222.61,223.92,710386,0.0,1.0
2025-07-09,231.23,231.64,225.1,227.0,1002683,231.23,231.64,225.1,227.0,1002683,0.0,1.0
2025-07-10,221.26,232.07,221.26,232.07,868152,221.26,232.07,221.26,232.07,868152,0.0,1.0
2025-07-11,215.5,222.61,214.34,222.28,817396,215.5,222.61,214.34,222.28,817396,0.0,1.0
2025-07-14,220.68,221.42,213.28,215.83,732002,220.68,221.42,213.28,215.83,732002,0.0,1.0
2025-07-15,218.78,223.31,218.62,221.83,547736,218.78,223.31,218.62,221.83,547736,0.0,1.0
2025-07-16,218.07,220.71,216.79,218.67,515016,218.07,220.71,216.79,218.67,515016,0.0,1.0
2025-07-17,217.47,219.69,216.97,217.81,451666,217.47,219.69,216.97,217.81,451666,0.0,1.0
2025-07-18,215.48,218.94,215.06,218.17,911625,215.48,218.94,215.06,218.17,911625,0.0,1.0
2025-07-21,222.64,222.92,217.2,219.0,577904,222.64,222.92,217.2,219.0,577904,0.0,1.0
2025-07-22,222.89,225.2319,221.215,222.83,517708,222.89,225.2319,221.215,222.83,517708,0.0,1.0
2025-07-23,223.0,223.855,221.0,223.37,623144,223.0,223.855,221.0,223.37,623144,0.0,1.0
2025-07-24,222.01,224.2,221.1201,222.74,584777,222.01,224.2,221.1201,222.74,584777,0.0,1.0
2025-07-25,220.11,223.3,219.32,222.5,789393,220.11,223.3,219.32,222.5,789393,0.0,1.0
2025-07-28,218.29,222.215,217.825,220.53,1064530,218.29,222.215,217.825,220.53,1064530,0.0,1.0
2025-07-29,218.33,220.53,215.03,217.96,1725279,218.33,220.53,215.03,217.96,1725279,0.0,1.0
2025-07-30,186.67,205.2,185.0,203.26,4048802,186.67,205.2,185.0,203.26,4048802,0.0,1.0
2025-07-31,186.2,190.1,183.1,186.57,2357878,186.2,190.1,183.1,186.57,2357878,0.0,1.0
2025-08-01,188.58,189.84,185.05,186.33,1821690,188.58,189.84,185.05,186.33,1821690,0.0,1.0
2025-08-04,192.755,192.91,188.0,190.0,1391629,192.755,192.91,188.0,190.0,1391629,0.0,1.0
2025-08-05,188.9,195.0,188.75,192.84,1105459,188.9,195.0,188.75,192.84,1105459,0.0,1.0
2025-08-06,188.21,190.74,185.51,189.67,1089186,188.21,190.74,185.51,189.67,1089186,0.0,1.0
2025-08-07,185.03,189.35,183.69,189.35,1704516,185.03,189.35,183.69,189.35,1704516,0.0,1.0
2025-08-08,183.32,187.79,182.49,186.68,747770,183.32,187.79,182.49,186.68,747770,0.0,1.0
2025-08-11,180.73,185.545,180.33,183.16,794093,180.73,185.545,180.33,183.16,794093,0.0,1.0
2025-08-12,181.2,182.45,178.682,180.92,984357,181.2,182.45,178.682,180.92,984357,0.0,1.0
2025-08-13,188.12,188.57,181.3101,182.83,1161270,188.12,188.57,181.3101,182.83,1161270,0.0,1.0
2025-08-14,185.32,188.0,184.39,187.74,1156895,185.32,188.0,184.39,187.74,1156895,0.0,1.0
2025-08-15,188.92,189.3405,184.3,184.3,801068,188.92,189.3405,184.3,184.3,801068,0.0,1.0
2025-08-18,188.64,190.48,187.0848,189.6,880439,188.64,190.48,187.0848,189.6,880439,0.0,1.0
2025-08-19,188.0,190.63,186.74,189.75,901314,188.0,190.63,186.74,189.75,901314,0.0,1.0
2025-08-20,189.29,190.0,186.98,188.72,776311,189.29,190.0,186.98,188.72,776311,0.0,1.0
2025-08-21,188.41,189.85,186.25,188.17,617854,188.41,189.85,186.25,188.17,617854,0.0,1.0
2025-08-22,190.42,191.68,188.18,189.17,668165,190.42,191.68,188.18,189.17,668165,0.0,1.0
2025-08-25,187.72,191.9118,187.55,191.1,663028,187.72,191.9118,187.55,191.1,663028,0.0,1.0
2025-08-26,187.62,189.9,186.88,187.35,975247,187.62,189.9,186.88,187.35,975247,0.0,1.0
2025-08-27,190.67,190.81,187.63,187.88,531267,190.67,190.81,187.63,187.88,531267,0.0,1.0
2025-08-28,191.26,192.175,189.88,191.99,503468,191.26,192.175,189.88,191.99,503468,0.0,1.0
2025-08-29,193.14,193.86,191.54,191.54,547453,193.14,193.86,191.54,191.54,547453,0.0,1.0
2025-09-02,190.16,192.37,188.5338,190.01,915264,190.16,192.37,188.5338,190.01,915264,0.0,1.0
2025-09-03,191.47,192.76,188.86,191.97,579647,191.47,192.76,188.86,191.97,579647,0.0,1.0
2025-09-04,190.77,191.26,188.8,190.65,645204,190.77,191.26,188.8,190.65,645204,0.0,1.0
2025-09-05,193.09,193.93,190.26,192.26,1170080,193.09,193.93,190.26,192.26,1170080,0.0,1.0
2025-09-08,196.9,197.4,192.66,193.35,814875,196.9,197.4,192.66,193.35,814875,0.0,1.0
2025-09-09,196.56,197.14,194.2,196.59,557179,196.56,197.14,194.2,196.59,557179,0.0,1.0
2025-09-10,194.24,198.76,193.3101,196.0,367231,194.24,198.76,193.3101,196.0,367231,0.0,1.0
2025-09-11,196.54,196.89,193.76,195.13,382075,196.54,196.89,193.76,195.13,382075,0.0,1.0
2025-09-12,195.19,197.62,195.19,197.03,519767,195.19,197.62,195.19,197.03,519767,0.0,1.0
2025-09-15,198.0,198.13,194.62,194.88,762072,198.0,198.13,194.62,194.88,762072,0.0,1.0
2025-09-16,198.84,199.95,196.39,199.31,627461,198.84,199.95,196.39,199.31,627461,0.0,1.0
2025-09-17,196.54,200.99,196.125,199.71,505847,196.54,200.99,196.125,199.71,505847,0.0,1.0
2025-09-18,196.24,199.1502,195.58,196.86,746132,196.24,199.1502,195.58,196.86,746132,0.0,1.0
2025-09-19,197.79,199.62,196.4,196.66,2200982,197.79,199.62,196.4,196.66,2200982,0.0,1.0
2025-09-22,201.09,201.37,194.22,197.15,769781,201.09,201.37,194.22,197.15,769781,0.0,1.0
2025-09-23,201.1,207.6399,200.08,206.26,899127,201.1,207.6399,200.08,206.26,899127,0.0,1.0
2025-09-24,203.34,205.96,201.82,201.82,682554,203.34,205.96,201.82,201.82,682554,0.0,1.0
2025-09-25,203.62,204.38,201.49,202.79,694416,203.62,204.38,201.49,202.79,694416,0.0,1.0
2025-09-26,204.65,205.48,203.02,204.18,580055,204.65,205.48,203.02,204.18,580055,0.0,1.0
2025-09-29,205.8,207.715,204.85,205.3,734968,205.8,207.715,204.85,205.3,734968,0.0,1.0
2025-09-30,206.91,208.28,205.94,206.29,576937,206.91,208.28,205.94,206.29,576937,0.0,1.0
2025-10-01,204.13,208.275,200.04,207.0,705923,204.13,208.275,200.04,207.0,705923,0.0,1.0
2025-10-02,204.97,205.64,202.62,203.745,1072856,204.97,205.64,202.62,203.745,1072856,0.0,1.0
2025-10-03,201.57,205.56,201.26,204.31,756859,201.57,205.56,201.26,204.31,756859,0.0,1.0
2025-10-06,200.96,201.43,196.5,198.91,1425353,200.96,201.43,196.5,198.91,1425353,0.0,1.0
2025-10-07,200.44,203.63,197.68,202.03,854518,200.44,203.63,197.68,202.03,854518,0.0,1.0
2025-10-08,201.0,201.1,198.67,199.9,769762,201.0,201.1,198.67,199.9,769762,0.0,1.0
2025-10-09,198.05,201.0,196.545,201.0,757513,198.05,201.0,196.545,201.0,757513,0.0,1.0
2025-10-10,195.56,199.19,193.51,198.05,643607,195.56,199.19,193.51,198.05,643607,0.0,1.0
2025-10-13,194.85,197.35,193.59,196.61,519955,194.85,197.35,193.59,196.61,519955,0.0,1.0
2025-10-14,194.08,196.71,193.43,194.04,584670,194.08,196.71,193.43,194.04,584670,0.0,1.0
2025-10-15,190.24,195.04,189.77,194.64,715554,190.24,195.04,189.77,194.64,715554,0.0,1.0
2025-10-16,188.36,191.79,187.555,190.53,680549,188.36,191.79,187.555,190.53,680549,0.0,1.0
2025-10-17,190.65,191.22,187.29,187.29,609216,190.65,191.22,187.29,187.29,609216,0.0,1.0
2025-10-20,193.15,193.4,190.26,191.01,779744,193.15,193.4,190.26,191.01,779744,0.0,1.0
2025-10-21,196.75,197.86,191.59,193.0,612527,196.75,197.86,191.59,193.0,612527,0.0,1.0
2025-10-22,194.9,198.2,194.89,195.83,1168448,194.9,198.2,194.89,195.83,1168448,0.0,1.0
2025-10-23,193.56,195.32,192.32,194.82,737067,193.56,195.32,192.32,194.82,737067,0.0,1.0
2025-10-24,192.0,195.02,191.855,194.02,651450,192.0,195.02,191.855,194.02,651450,0.0,1.0
2025-10-27,191.72,194.47,190.28,194.0,1340080,191.72,194.47,190.28,194.0,1340080,0.0,1.0
2025-10-28,203.56,210.66,198.0,208.655,2752931,203.56,210.66,198.0,208.655,2752931,0.0,1.0
2025-10-29,197.28,204.27,196.0224,203.985,1302556,197.28,204.27,196.0224,203.985,1302556,0.0,1.0
2025-10-30,199.48,200.4,195.2075,196.01,595089,199.48,200.4,195.2075,196.01,595089,0.0,1.0
2025-10-31,195.68,200.2,194.96,198.7,881904,195.68,200.2,194.96,198.7,881904,0.0,1.0
2025-11-03,194.59,196.474,193.3,195.65,816531,194.59,196.474,193.3,195.65,816531,0.0,1.0
2025-11-04,191.76,194.8127,190.25,194.59,1312860,191.76,194.8127,190.25,194.59,1312860,0.0,1.0
2025-11-05,195.41,196.03,190.3,190.56,635074,195.41,196.03,190.3,190.56,635074,0.0,1.0
2025-11-06,196.52,197.58,192.12,193.7,809885,196.52,197.58,192.12,193.7,809885,0.0,1.0
2025-11-07,200.29,202.6,196.43,197.29,923294,200.29,202.6,196.43,197.29,923294,0.0,1.0
2025-11-10,202.11,202.94,198.2901,200.48,509766,202.11,202.94,198.2901,200.48,509766,0.0,1.0
2025-11-11,204.39,206.43,200.825,200.825,625054,204.39,206.43,200.825,200.825,625054,0.0,1.0
2025-11-12,202.31,205.81,200.45,204.97,739591,202.31,205.81,200.45,204.97,739591,0.0,1.0
2025-11-13,198.81,202.24,198.3,200.35,425774,198.81,202.24,198.3,200.35,425774,0.0,1.0
2025-11-14,197.52,200.2,195.79,195.84,488896,197.52,200.2,195.79,195.84,488896,0.0,1.0
2025-11-17,192.1,197.192,191.89,196.85,554357,192.1,197.192,191.89,196.85,554357,0.0,1.0
2025-11-18,190.7,193.9,189.22,192.48,536049,190.7,193.9,189.22,192.48,536049,0.0,1.0
2025-11-19,185.64,190.465,185.01,190.23,642405,185.64,190.465,185.01,190.23,642405,0.0,1.0
2025-11-20,183.93,187.655,182.735,186.65,438944,183.93,187.655,182.735,186.65,438944,0.0,1.0
2025-11-21,187.08,188.295,183.2,183.96,744068,187.08,188.295,183.2,183.96,744068,0.0,1.0
2025-11-24,183.55,189.2778,182.35,187.95,849098,183.55,189.2778,182.35,187.95,849098,0.0,1.0
2025-11-25,185.9,187.7,183.83,183.83,569032,185.9,187.7,183.83,183.83,569032,0.0,1.0
2025-11-26,184.34,188.0,182.06,186.33,626781,184.34,188.0,182.06,186.33,626781,0.0,1.0