date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-03-24,15.38,15.38,15.0,15.38,54300,0.160208333333333,0.160208333333333,0.15625,0.160208333333333,5212800.00000001,0.0,1.0
1994-03-25,16.0,16.0,15.0,15.38,53900,0.166666666666667,0.166666666666667,0.15625,0.160208333333333,5174399.99999999,0.0,1.0
1994-03-28,15.13,16.0,15.0,16.0,100800,0.157604166666667,0.166666666666667,0.15625,0.166666666666667,9676799.99999998,0.0,1.0
1994-03-29,14.25,15.25,14.25,15.25,35400,0.1484375,0.158854166666667,0.1484375,0.158854166666667,3398400,0.0,1.0
1994-03-30,14.5,14.75,14.25,14.25,47700,0.151041666666667,0.153645833333333,0.1484375,0.1484375,4579199.99999999,0.0,1.0
1994-03-31,13.88,14.38,13.5,14.38,41100,0.144583333333333,0.149791666666667,0.140625,0.149791666666667,3945600.00000001,0.0,1.0
1994-04-04,13.63,13.75,13.25,13.75,86700,0.141979166666667,0.143229166666667,0.138020833333333,0.143229166666667,8323199.99999998,0.0,1.0
1994-04-05,14.0,14.0,13.5,13.63,20200,0.145833333333333,0.145833333333333,0.140625,0.141979166666667,1939200,0.0,1.0
1994-04-06,14.13,14.5,14.0,14.13,18200,0.1471875,0.151041666666667,0.145833333333333,0.1471875,1747200,0.0,1.0
1994-04-07,14.75,14.75,14.38,14.5,4100,0.153645833333333,0.153645833333333,0.149791666666667,0.151041666666667,393600.000000001,0.0,1.0
1994-04-08,14.63,15.0,14.5,14.75,7900,0.152395833333333,0.15625,0.151041666666667,0.153645833333333,758400.000000002,0.0,1.0
1994-04-11,15.0,15.0,14.63,15.0,6200,0.15625,0.15625,0.152395833333333,0.15625,595200,0.0,1.0
1994-04-12,14.88,15.13,14.75,15.0,35100,0.155,0.157604166666667,0.153645833333333,0.15625,3369600,0.0,1.0
1994-04-13,14.88,14.88,14.5,14.88,31000,0.155,0.155,0.151041666666667,0.155,2976000,0.0,1.0
1994-04-14,14.75,14.75,14.5,14.5,700,0.153645833333333,0.153645833333333,0.151041666666667,0.151041666666667,67200.0000000001,0.0,1.0
1994-04-15,14.63,14.63,14.25,14.63,34500,0.152395833333333,0.152395833333333,0.1484375,0.152395833333333,3312000.00000001,0.0,1.0
1994-04-18,14.5,14.63,14.13,14.25,36700,0.151041666666667,0.152395833333333,0.1471875,0.1484375,3523199.99999999,0.0,1.0
1994-04-19,14.25,14.5,13.75,14.5,17600,0.1484375,0.151041666666667,0.143229166666667,0.151041666666667,1689600,0.0,1.0
1994-04-20,14.0,14.25,14.0,14.0,3200,0.145833333333333,0.1484375,0.145833333333333,0.145833333333333,307200.000000001,0.0,1.0
1994-04-21,14.0,14.13,13.75,14.0,139800,0.145833333333333,0.1471875,0.143229166666667,0.145833333333333,13420800,0.0,1.0
1994-04-22,14.0,14.0,13.75,13.75,21500,0.145833333333333,0.145833333333333,0.143229166666667,0.143229166666667,2064000,0.0,1.0
1994-04-25,14.0,14.25,13.81,14.0,200700,0.145833333333333,0.1484375,0.143854166666667,0.145833333333333,19267200,0.0,1.0
1994-04-26,14.5,14.5,14.0,14.25,108400,0.151041666666667,0.151041666666667,0.145833333333333,0.1484375,10406400,0.0,1.0
1994-04-28,14.63,14.75,14.5,14.75,8000,0.152395833333333,0.153645833333333,0.151041666666667,0.153645833333333,768000.000000002,0.0,1.0
1994-04-29,14.5,15.0,14.5,14.63,52600,0.151041666666667,0.15625,0.151041666666667,0.152395833333333,5049599.99999999,0.0,1.0
1994-05-02,15.0,15.0,14.75,14.88,25000,0.15625,0.15625,0.153645833333333,0.155,2400000,0.0,1.0
1994-05-03,15.5,15.75,15.0,15.0,50600,0.161458333333333,0.1640625,0.15625,0.15625,4857600.00000001,0.0,1.0
1994-05-04,15.75,15.75,15.25,15.25,85500,0.1640625,0.1640625,0.158854166666667,0.158854166666667,8208000,0.0,1.0
1994-05-05,16.0,16.0,15.63,15.75,99500,0.166666666666667,0.166666666666667,0.1628125,0.1640625,9551999.99999998,0.0,1.0
1994-05-06,15.75,16.0,15.5,16.0,22000,0.1640625,0.166666666666667,0.161458333333333,0.166666666666667,2112000,0.0,1.0
1994-05-09,15.5,15.75,15.5,15.5,8500,0.161458333333333,0.1640625,0.161458333333333,0.161458333333333,816000.000000002,0.0,1.0
1994-05-10,16.0,16.0,15.5,15.75,6600,0.166666666666667,0.166666666666667,0.161458333333333,0.1640625,633599.999999999,0.0,1.0
1994-05-11,15.5,15.75,15.13,15.75,247800,0.161458333333333,0.1640625,0.157604166666667,0.1640625,23788800,0.0,1.0
1994-05-12,15.25,15.75,15.25,15.5,76400,0.158854166666667,0.1640625,0.158854166666667,0.161458333333333,7334399.99999999,0.0,1.0
1994-05-13,15.75,15.75,15.75,15.75,400,0.1640625,0.1640625,0.1640625,0.1640625,38400,0.0,1.0
1994-05-16,15.25,15.75,15.25,15.25,17300,0.158854166666667,0.1640625,0.158854166666667,0.158854166666667,1660800,0.0,1.0
1994-05-17,15.25,15.75,15.25,15.25,8100,0.158854166666667,0.1640625,0.158854166666667,0.158854166666667,777599.999999998,0.0,1.0
1994-05-18,15.25,15.75,15.25,15.75,18900,0.158854166666667,0.1640625,0.158854166666667,0.1640625,1814400,0.0,1.0
1994-05-19,15.25,15.25,15.25,15.25,3400,0.158854166666667,0.158854166666667,0.158854166666667,0.158854166666667,326399.999999999,0.0,1.0
1994-05-20,15.38,15.75,15.25,15.25,31800,0.160208333333333,0.1640625,0.158854166666667,0.158854166666667,3052800.00000001,0.0,1.0
1994-05-23,15.25,15.25,15.25,15.25,7500,0.158854166666667,0.158854166666667,0.158854166666667,0.158854166666667,719999.999999998,0.0,1.0
1994-05-24,15.25,15.25,15.25,15.25,200,0.158854166666667,0.158854166666667,0.158854166666667,0.158854166666667,19200,0.0,1.0
1994-05-25,15.63,15.63,15.25,15.25,1900,0.1628125,0.1628125,0.158854166666667,0.158854166666667,182400,0.0,1.0
1994-05-26,15.5,15.75,15.25,15.75,20100,0.161458333333333,0.1640625,0.158854166666667,0.1640625,1929600,0.0,1.0
1994-05-27,15.38,15.38,15.25,15.25,3500,0.160208333333333,0.160208333333333,0.158854166666667,0.158854166666667,336000.000000001,0.0,1.0
1994-05-31,15.75,15.75,15.38,15.75,92500,0.1640625,0.1640625,0.160208333333333,0.1640625,8880000,0.0,1.0
1994-06-01,15.5,15.75,15.5,15.75,6000,0.161458333333333,0.1640625,0.161458333333333,0.1640625,576000.000000001,0.0,1.0
1994-06-02,16.38,16.5,15.5,15.5,37500,0.170625,0.171875,0.161458333333333,0.161458333333333,3600000,0.0,1.0
1994-06-03,16.63,16.88,16.0,16.0,39500,0.173229166666667,0.175833333333333,0.166666666666667,0.166666666666667,3791999.99999999,0.0,1.0
1994-06-06,17.0,17.0,16.63,17.0,38100,0.177083333333333,0.177083333333333,0.173229166666667,0.177083333333333,3657600.00000001,0.0,1.0
1994-06-07,16.75,16.75,16.5,16.75,21700,0.174479166666667,0.174479166666667,0.171875,0.174479166666667,2083200,0.0,1.0
1994-06-08,16.5,17.0,16.5,17.0,13500,0.171875,0.177083333333333,0.171875,0.177083333333333,1296000,0.0,1.0
1994-06-09,15.13,16.5,15.13,16.5,66500,0.157604166666667,0.171875,0.157604166666667,0.171875,6383999.99999999,0.0,1.0
1994-06-10,15.25,15.5,15.0,15.13,31900,0.158854166666667,0.161458333333333,0.15625,0.157604166666667,3062399.99999999,0.0,1.0
1994-06-13,15.5,15.5,15.0,15.0,50200,0.161458333333333,0.161458333333333,0.15625,0.15625,4819200.00000001,0.0,1.0
1994-06-14,15.5,15.75,15.25,15.5,7100,0.161458333333333,0.1640625,0.158854166666667,0.161458333333333,681600.000000001,0.0,1.0
1994-06-15,15.75,15.75,15.25,15.75,13600,0.1640625,0.1640625,0.158854166666667,0.1640625,1305600,0.0,1.0
1994-06-16,15.75,15.75,15.25,15.5,34800,0.1640625,0.1640625,0.158854166666667,0.161458333333333,3340800,0.0,1.0
1994-06-17,15.25,15.31,15.25,15.31,1200,0.158854166666667,0.159479166666667,0.158854166666667,0.159479166666667,115200,0.0,1.0
1994-06-20,15.75,15.75,15.75,15.75,200,0.1640625,0.1640625,0.1640625,0.1640625,19200,0.0,1.0
1994-06-21,15.0,15.75,14.75,15.75,49500,0.15625,0.1640625,0.153645833333333,0.1640625,4752000,0.0,1.0
1994-06-22,15.0,15.0,14.63,14.63,4900,0.15625,0.15625,0.152395833333333,0.152395833333333,470400,0.0,1.0
1994-06-23,14.63,14.75,14.25,14.75,22900,0.152395833333333,0.153645833333333,0.1484375,0.153645833333333,2198400,0.0,1.0
1994-06-24,14.25,14.5,14.13,14.25,20900,0.1484375,0.151041666666667,0.1471875,0.1484375,2006400,0.0,1.0
1994-06-27,14.25,14.38,14.13,14.38,4000,0.1484375,0.149791666666667,0.1471875,0.149791666666667,384000,0.0,1.0
1994-06-28,14.88,14.88,14.13,14.25,60700,0.155,0.155,0.1471875,0.1484375,5827200,0.0,1.0
1994-06-29,14.88,14.88,14.38,14.63,41600,0.155,0.155,0.149791666666667,0.152395833333333,3993600,0.0,1.0
1994-06-30,15.13,15.38,14.75,14.88,40200,0.157604166666667,0.160208333333333,0.153645833333333,0.155,3859199.99999999,0.0,1.0
1994-07-01,15.38,15.38,14.88,15.38,7900,0.160208333333333,0.160208333333333,0.155,0.160208333333333,758400.000000002,0.0,1.0
1994-07-05,14.88,15.13,14.75,15.13,10400,0.155,0.157604166666667,0.153645833333333,0.157604166666667,998400,0.0,1.0
1994-07-06,14.63,14.75,14.13,14.75,31200,0.152395833333333,0.153645833333333,0.1471875,0.153645833333333,2995200.00000001,0.0,1.0
1994-07-07,14.63,14.63,14.63,14.63,8900,0.152395833333333,0.152395833333333,0.152395833333333,0.152395833333333,854400.000000002,0.0,1.0
1994-07-08,14.62,14.62,14.62,14.62,0,0.152291666666667,0.152291666666667,0.152291666666667,0.152291666666667,0,0.0,1.0
1994-07-11,14.25,14.5,14.0,14.13,27100,0.1484375,0.151041666666667,0.145833333333333,0.1471875,2601600,0.0,1.0
1994-07-12,14.13,14.25,14.13,14.25,3900,0.1471875,0.1484375,0.1471875,0.1484375,374400,0.0,1.0
1994-07-13,14.75,14.75,14.0,14.0,115900,0.153645833333333,0.153645833333333,0.145833333333333,0.145833333333333,11126400,0.0,1.0
1994-07-14,14.75,14.75,14.38,14.38,7000,0.153645833333333,0.153645833333333,0.149791666666667,0.149791666666667,672000.000000001,0.0,1.0
1994-07-15,14.75,14.75,14.38,14.63,47600,0.153645833333333,0.153645833333333,0.149791666666667,0.152395833333333,4569600.00000001,0.0,1.0
1994-07-18,14.75,14.75,14.75,14.75,0,0.153645833333333,0.153645833333333,0.153645833333333,0.153645833333333,0,0.0,1.0
1994-07-19,14.75,14.75,14.63,14.63,2000,0.153645833333333,0.153645833333333,0.152395833333333,0.152395833333333,192000,0.0,1.0
1994-07-20,14.75,14.75,14.75,14.75,600,0.153645833333333,0.153645833333333,0.153645833333333,0.153645833333333,57600.0000000001,0.0,1.0
1994-07-21,14.75,14.75,14.75,14.75,0,0.153645833333333,0.153645833333333,0.153645833333333,0.153645833333333,0,0.0,1.0
1994-07-22,14.38,14.63,14.38,14.63,7000,0.149791666666667,0.152395833333333,0.149791666666667,0.152395833333333,671999.999999999,0.0,1.0
1994-07-25,14.5,14.5,14.38,14.38,16500,0.151041666666667,0.151041666666667,0.149791666666667,0.149791666666667,1584000,0.0,1.0
1994-07-26,14.63,14.75,14.38,14.63,10500,0.152395833333333,0.153645833333333,0.149791666666667,0.152395833333333,1008000,0.0,1.0
1994-07-27,14.5,14.75,14.38,14.75,19300,0.151041666666667,0.153645833333333,0.149791666666667,0.153645833333333,1852800,0.0,1.0
1994-07-28,14.5,14.75,14.38,14.63,25700,0.151041666666667,0.153645833333333,0.149791666666667,0.152395833333333,2467199.99999999,0.0,1.0
1994-07-29,14.5,14.5,14.38,14.38,5500,0.151041666666667,0.151041666666667,0.149791666666667,0.149791666666667,527999.999999999,0.0,1.0
1994-08-01,14.63,14.75,14.38,14.38,12600,0.152395833333333,0.153645833333333,0.149791666666667,0.149791666666667,1209600,0.0,1.0
1994-08-02,14.63,14.63,14.5,14.5,22500,0.152395833333333,0.152395833333333,0.151041666666667,0.151041666666667,2160000,0.0,1.0
1994-08-03,14.88,14.88,14.5,14.75,4700,0.155,0.155,0.151041666666667,0.153645833333333,451200,0.0,1.0
1994-08-04,14.5,14.88,14.5,14.88,8700,0.151041666666667,0.155,0.151041666666667,0.155,835199.999999998,0.0,1.0
1994-08-05,14.25,14.38,13.88,14.38,28100,0.1484375,0.149791666666667,0.144583333333333,0.149791666666667,2697600,0.0,1.0
1994-08-08,14.25,14.25,14.0,14.0,900,0.1484375,0.1484375,0.145833333333333,0.145833333333333,86400,0.0,1.0
1994-08-09,14.13,14.25,14.13,14.25,3000,0.1471875,0.1484375,0.1471875,0.1484375,288000,0.0,1.0
1994-08-10,14.13,14.25,14.13,14.13,10000,0.1471875,0.1484375,0.1471875,0.1471875,960000,0.0,1.0
1994-08-11,14.13,14.13,14.0,14.0,4700,0.1471875,0.1471875,0.145833333333333,0.145833333333333,451200,0.0,1.0
1994-08-12,14.25,14.25,14.0,14.0,40500,0.1484375,0.1484375,0.145833333333333,0.145833333333333,3888000,0.0,1.0
1994-08-15,14.13,14.13,14.0,14.0,46000,0.1471875,0.1471875,0.145833333333333,0.145833333333333,4416000,0.0,1.0
1994-08-16,14.0,14.25,14.0,14.0,4500,0.145833333333333,0.1484375,0.145833333333333,0.145833333333333,432000.000000001,0.0,1.0
1994-08-17,14.25,14.25,14.0,14.0,131700,0.1484375,0.1484375,0.145833333333333,0.145833333333333,12643200,0.0,1.0
1994-08-18,14.5,14.75,14.38,14.38,63000,0.151041666666667,0.153645833333333,0.149791666666667,0.149791666666667,6047999.99999999,0.0,1.0
1994-08-19,14.63,14.75,14.5,14.5,120500,0.152395833333333,0.153645833333333,0.151041666666667,0.151041666666667,11568000,0.0,1.0
1994-08-22,14.63,14.75,14.5,14.63,47000,0.152395833333333,0.153645833333333,0.151041666666667,0.152395833333333,4512000.00000001,0.0,1.0
1994-08-23,14.5,15.0,14.5,15.0,29400,0.151041666666667,0.15625,0.151041666666667,0.15625,2822399.99999999,0.0,1.0
1994-08-24,14.63,15.0,14.5,15.0,34100,0.152395833333333,0.15625,0.151041666666667,0.15625,3273600.00000001,0.0,1.0
1994-08-25,14.63,14.63,14.5,14.5,13800,0.152395833333333,0.152395833333333,0.151041666666667,0.151041666666667,1324800,0.0,1.0
1994-08-26,14.63,14.63,14.5,14.5,17000,0.152395833333333,0.152395833333333,0.151041666666667,0.151041666666667,1632000,0.0,1.0
1994-08-29,15.5,15.69,15.0,15.0,41900,0.161458333333333,0.1634375,0.15625,0.15625,4022400.00000001,0.0,1.0
1994-08-30,15.13,15.75,15.0,15.75,114500,0.157604166666667,0.1640625,0.15625,0.1640625,10992000,0.0,1.0
1994-08-31,15.5,15.5,15.0,15.13,50000,0.161458333333333,0.161458333333333,0.15625,0.157604166666667,4800000.00000001,0.0,1.0
1994-09-01,15.13,15.5,15.13,15.5,34300,0.157604166666667,0.161458333333333,0.157604166666667,0.161458333333333,3292799.99999999,0.0,1.0
1994-09-02,15.13,15.13,15.13,15.13,10000,0.157604166666667,0.157604166666667,0.157604166666667,0.157604166666667,959999.999999998,0.0,1.0
1994-09-06,15.25,15.25,15.0,15.0,400,0.158854166666667,0.158854166666667,0.15625,0.15625,38399.9999999999,0.0,1.0
1994-09-07,15.5,15.5,15.5,15.5,200,0.161458333333333,0.161458333333333,0.161458333333333,0.161458333333333,19200,0.0,1.0
1994-09-08,15.06,15.06,15.0,15.0,32400,0.156875,0.156875,0.15625,0.15625,3110400,0.0,1.0
1994-09-09,15.0,15.13,15.0,15.0,33500,0.15625,0.157604166666667,0.15625,0.15625,3216000,0.0,1.0
1994-09-12,15.25,15.25,15.25,15.25,5000,0.158854166666667,0.158854166666667,0.158854166666667,0.158854166666667,479999.999999999,0.0,1.0
1994-09-13,15.38,15.38,15.0,15.0,16600,0.160208333333333,0.160208333333333,0.15625,0.15625,1593600,0.0,1.0
1994-09-14,15.0,15.0,15.0,15.0,8300,0.15625,0.15625,0.15625,0.15625,796800,0.0,1.0
1994-09-15,14.88,15.0,14.63,15.0,27200,0.155,0.15625,0.152395833333333,0.15625,2611200,0.0,1.0
1994-09-16,14.75,14.75,14.5,14.75,9000,0.153645833333333,0.153645833333333,0.151041666666667,0.153645833333333,864000.000000002,0.0,1.0
1994-09-19,14.63,14.75,14.5,14.5,16400,0.152395833333333,0.153645833333333,0.151041666666667,0.151041666666667,1574400,0.0,1.0
1994-09-20,14.63,14.75,14.5,14.75,2500,0.152395833333333,0.153645833333333,0.151041666666667,0.153645833333333,240000.000000001,0.0,1.0
1994-09-21,14.75,14.75,14.5,14.5,15600,0.153645833333333,0.153645833333333,0.151041666666667,0.151041666666667,1497600,0.0,1.0
1994-09-22,14.75,14.75,14.5,14.5,4600,0.153645833333333,0.153645833333333,0.151041666666667,0.151041666666667,441600.000000001,0.0,1.0
1994-09-23,14.75,14.75,14.5,14.5,7400,0.153645833333333,0.153645833333333,0.151041666666667,0.151041666666667,710400.000000002,0.0,1.0
1994-09-26,14.63,14.75,14.5,14.75,1200,0.152395833333333,0.153645833333333,0.151041666666667,0.153645833333333,115200,0.0,1.0
1994-09-27,14.88,14.88,14.56,14.75,83800,0.155,0.155,0.151666666666667,0.153645833333333,8044800,0.0,1.0
1994-09-28,15.5,15.5,15.0,15.0,75400,0.161458333333333,0.161458333333333,0.15625,0.15625,7238400.00000001,0.0,1.0
1994-09-29,15.0,15.5,15.0,15.0,106900,0.15625,0.161458333333333,0.15625,0.15625,10262400,0.0,1.0
1994-09-30,15.75,15.75,15.38,15.5,62200,0.1640625,0.1640625,0.160208333333333,0.161458333333333,5971200,0.0,1.0
1994-10-03,15.63,15.75,15.25,15.75,16900,0.1628125,0.1640625,0.158854166666667,0.1640625,1622400,0.0,1.0
1994-10-04,15.5,15.75,15.25,15.75,4400,0.161458333333333,0.1640625,0.158854166666667,0.1640625,422400.000000001,0.0,1.0
1994-10-05,15.75,15.75,15.25,15.25,61700,0.1640625,0.1640625,0.158854166666667,0.158854166666667,5923200,0.0,1.0
1994-10-06,15.5,15.5,15.38,15.38,32800,0.161458333333333,0.161458333333333,0.160208333333333,0.160208333333333,3148800.00000001,0.0,1.0
1994-10-07,15.25,15.25,15.25,15.25,300,0.158854166666667,0.158854166666667,0.158854166666667,0.158854166666667,28799.9999999999,0.0,1.0
1994-10-10,15.25,15.25,15.25,15.25,0,0.158854166666667,0.158854166666667,0.158854166666667,0.158854166666667,0,0.0,1.0
1994-10-11,16.38,16.38,15.5,15.5,67000,0.170625,0.170625,0.161458333333333,0.161458333333333,6432000,0.0,1.0
1994-10-12,16.38,16.38,16.0,16.25,107800,0.170625,0.170625,0.166666666666667,0.169270833333333,10348800,0.0,1.0
1994-10-13,16.5,16.5,16.13,16.13,106100,0.171875,0.171875,0.168020833333333,0.168020833333333,10185600,0.0,1.0
1994-10-14,16.25,16.5,16.25,16.5,600,0.169270833333333,0.171875,0.169270833333333,0.171875,57600.0000000001,0.0,1.0
1994-10-17,16.5,16.5,16.44,16.44,103200,0.171875,0.171875,0.17125,0.17125,9907200,0.0,1.0
1994-10-18,16.5,16.5,16.25,16.25,3300,0.171875,0.171875,0.169270833333333,0.169270833333333,316800,0.0,1.0
1994-10-19,16.25,16.5,16.25,16.38,8800,0.169270833333333,0.171875,0.169270833333333,0.170625,844800.000000002,0.0,1.0
1994-10-20,16.63,16.75,16.5,16.5,19100,0.173229166666667,0.174479166666667,0.171875,0.171875,1833600,0.0,1.0
1994-10-21,17.13,17.5,16.69,16.75,51300,0.1784375,0.182291666666667,0.173854166666667,0.174479166666667,4924800,0.0,1.0
1994-10-24,17.5,17.5,17.38,17.5,17100,0.182291666666667,0.182291666666667,0.181041666666667,0.182291666666667,1641600,0.0,1.0
1994-10-25,17.88,18.0,17.13,17.5,43900,0.18625,0.1875,0.1784375,0.182291666666667,4214400,0.0,1.0
1994-10-26,18.0,18.0,17.63,17.88,74200,0.1875,0.1875,0.183645833333333,0.18625,7123200,0.0,1.0
1994-10-27,18.13,18.63,17.88,18.0,103800,0.188854166666667,0.1940625,0.18625,0.1875,9964799.99999998,0.0,1.0
1994-10-28,18.13,18.5,18.13,18.5,2200,0.188854166666667,0.192708333333333,0.188854166666667,0.192708333333333,211200,0.0,1.0
1994-10-31,18.5,18.63,18.0,18.63,89800,0.192708333333333,0.1940625,0.1875,0.1940625,8620800.00000001,0.0,1.0
1994-11-01,18.63,18.63,18.25,18.63,14900,0.1940625,0.1940625,0.190104166666667,0.1940625,1430400,0.0,1.0
1994-11-02,18.0,18.63,18.0,18.63,33800,0.1875,0.1940625,0.1875,0.1940625,3244800,0.0,1.0
1994-11-03,17.75,18.0,17.5,17.88,17200,0.184895833333333,0.1875,0.182291666666667,0.18625,1651200,0.0,1.0
1994-11-04,17.5,17.75,17.38,17.75,18500,0.182291666666667,0.184895833333333,0.181041666666667,0.184895833333333,1776000,0.0,1.0
1994-11-07,17.13,17.25,16.75,17.25,45100,0.1784375,0.1796875,0.174479166666667,0.1796875,4329600,0.0,1.0
1994-11-08,17.38,17.38,17.0,17.13,20400,0.181041666666667,0.181041666666667,0.177083333333333,0.1784375,1958400,0.0,1.0
1994-11-09,17.38,17.63,17.25,17.63,16700,0.181041666666667,0.183645833333333,0.1796875,0.183645833333333,1603200,0.0,1.0
1994-11-10,17.25,17.63,17.13,17.13,26000,0.1796875,0.183645833333333,0.1784375,0.1784375,2496000,0.0,1.0
1994-11-11,17.63,17.63,17.25,17.25,9600,0.183645833333333,0.183645833333333,0.1796875,0.1796875,921600.000000002,0.0,1.0
1994-11-14,17.75,17.75,17.13,17.13,120100,0.184895833333333,0.184895833333333,0.1784375,0.1784375,11529600,0.0,1.0
1994-11-15,17.5,17.5,17.5,17.5,2900,0.182291666666667,0.182291666666667,0.182291666666667,0.182291666666667,278400,0.0,1.0
1994-11-16,17.5,17.5,17.5,17.5,2900,0.182291666666667,0.182291666666667,0.182291666666667,0.182291666666667,278400,0.0,1.0
1994-11-17,17.5,17.5,17.5,17.5,100,0.182291666666667,0.182291666666667,0.182291666666667,0.182291666666667,9599.99999999998,0.0,1.0
1994-11-18,17.63,17.63,17.38,17.38,1200,0.183645833333333,0.183645833333333,0.181041666666667,0.181041666666667,115200,0.0,1.0
1994-11-21,17.75,17.75,17.75,17.75,5200,0.184895833333333,0.184895833333333,0.184895833333333,0.184895833333333,499200.000000001,0.0,1.0
1994-11-22,17.38,17.38,17.25,17.38,18500,0.181041666666667,0.181041666666667,0.1796875,0.181041666666667,1776000,0.0,1.0
1994-11-23,17.38,17.38,17.0,17.25,9500,0.181041666666667,0.181041666666667,0.177083333333333,0.1796875,911999.999999998,0.0,1.0
1994-11-25,17.38,17.38,17.38,17.38,0,0.181041666666667,0.181041666666667,0.181041666666667,0.181041666666667,0,0.0,1.0
1994-11-28,16.88,17.25,16.88,17.25,10200,0.175833333333333,0.1796875,0.175833333333333,0.1796875,979200.000000002,0.0,1.0
1994-11-29,17.38,17.63,17.25,17.25,35700,0.181041666666667,0.183645833333333,0.1796875,0.1796875,3427199.99999999,0.0,1.0
1994-11-30,17.38,17.63,17.0,17.63,26300,0.181041666666667,0.183645833333333,0.177083333333333,0.183645833333333,2524800,0.0,1.0
1994-12-01,17.06,17.06,17.06,17.06,100,0.177708333333333,0.177708333333333,0.177708333333333,0.177708333333333,9600.00000000002,0.0,1.0
1994-12-02,17.5,17.5,17.0,17.5,3300,0.182291666666667,0.182291666666667,0.177083333333333,0.182291666666667,316799.999999999,0.0,1.0
1994-12-05,17.5,17.5,17.5,17.5,5400,0.182291666666667,0.182291666666667,0.182291666666667,0.182291666666667,518399.999999999,0.0,1.0
1994-12-06,17.13,17.13,17.0,17.0,1800,0.1784375,0.1784375,0.177083333333333,0.177083333333333,172800,0.0,1.0
1994-12-07,17.5,17.5,17.5,17.5,0,0.182291666666667,0.182291666666667,0.182291666666667,0.182291666666667,0,0.0,1.0
1994-12-08,16.75,17.5,16.75,17.5,18300,0.174479166666667,0.182291666666667,0.174479166666667,0.182291666666667,1756800,0.0,1.0
1994-12-09,17.0,17.0,17.0,17.0,7000,0.177083333333333,0.177083333333333,0.177083333333333,0.177083333333333,672000.000000001,0.0,1.0
1994-12-12,16.75,17.0,16.75,16.81,9400,0.174479166666667,0.177083333333333,0.174479166666667,0.175104166666667,902399.999999998,0.0,1.0
1994-12-13,17.0,17.0,16.75,16.88,4700,0.177083333333333,0.177083333333333,0.174479166666667,0.175833333333333,451200.000000001,0.0,1.0
1994-12-14,17.0,17.0,17.0,17.0,0,0.177083333333333,0.177083333333333,0.177083333333333,0.177083333333333,0,0.0,1.0
1994-12-15,16.75,17.13,16.5,17.13,7100,0.174479166666667,0.1784375,0.171875,0.1784375,681599.999999999,0.0,1.0
1994-12-16,16.5,16.88,16.38,16.88,5800,0.171875,0.175833333333333,0.170625,0.175833333333333,556800,0.0,1.0
1994-12-19,16.13,16.5,16.13,16.5,7800,0.168020833333333,0.171875,0.168020833333333,0.171875,748800.000000001,0.0,1.0
1994-12-20,15.5,15.75,15.38,15.75,117400,0.161458333333333,0.1640625,0.160208333333333,0.1640625,11270400,0.0,1.0
1994-12-21,15.75,15.75,15.5,15.63,62500,0.1640625,0.1640625,0.161458333333333,0.1628125,6000000,0.0,1.0
1994-12-22,15.88,15.88,15.75,15.88,4600,0.165416666666667,0.165416666666667,0.1640625,0.165416666666667,441599.999999999,0.0,1.0
1994-12-23,16.06,16.06,15.75,15.75,26300,0.167291666666667,0.167291666666667,0.1640625,0.1640625,2524799.99999999,0.0,1.0
1994-12-27,16.38,16.38,16.13,16.13,20700,0.170625,0.170625,0.168020833333333,0.168020833333333,1987200,0.0,1.0
1994-12-28,16.38,16.5,16.0,16.5,19400,0.170625,0.171875,0.166666666666667,0.171875,1862400,0.0,1.0
1994-12-29,16.63,16.63,16.0,16.38,16600,0.173229166666667,0.173229166666667,0.166666666666667,0.170625,1593600,0.0,1.0
1994-12-30,17.63,17.63,16.63,16.63,38100,0.183645833333333,0.183645833333333,0.173229166666667,0.173229166666667,3657600.00000001,0.0,1.0
1995-01-03,17.75,18.0,17.5,17.63,44200,0.184895833333333,0.1875,0.182291666666667,0.183645833333333,4243200.00000001,0.0,1.0
1995-01-04,17.63,17.88,17.5,17.88,15700,0.183645833333333,0.18625,0.182291666666667,0.18625,1507200,0.0,1.0
1995-01-05,17.5,17.63,17.5,17.63,16000,0.182291666666667,0.183645833333333,0.182291666666667,0.183645833333333,1536000,0.0,1.0
1995-01-06,17.44,17.63,17.31,17.63,164500,0.181666666666667,0.183645833333333,0.1803125,0.183645833333333,15792000,0.0,1.0
1995-01-09,17.25,17.5,17.0,17.5,19900,0.1796875,0.182291666666667,0.177083333333333,0.182291666666667,1910400,0.0,1.0
1995-01-10,17.13,17.25,16.88,17.25,29200,0.1784375,0.1796875,0.175833333333333,0.1796875,2803200,0.0,1.0
1995-01-11,16.81,17.13,16.81,17.13,13600,0.175104166666667,0.1784375,0.175104166666667,0.1784375,1305600,0.0,1.0
1995-01-12,16.75,16.75,16.75,16.75,19300,0.174479166666667,0.174479166666667,0.174479166666667,0.174479166666667,1852800,0.0,1.0
1995-01-13,17.0,17.0,17.0,17.0,10400,0.177083333333333,0.177083333333333,0.177083333333333,0.177083333333333,998400.000000002,0.0,1.0
1995-01-16,18.31,18.5,16.88,17.0,495000,0.190729166666667,0.192708333333333,0.175833333333333,0.177083333333333,47519999.9999999,0.0,1.0
1995-01-17,19.63,19.63,18.25,18.5,243400,0.204479166666667,0.204479166666667,0.190104166666667,0.192708333333333,23366400,0.0,1.0
1995-01-18,19.38,20.0,19.0,20.0,130200,0.201875,0.208333333333333,0.197916666666667,0.208333333333333,12499200,0.0,1.0
1995-01-19,19.25,19.38,18.88,19.0,63900,0.200520833333333,0.201875,0.196666666666667,0.197916666666667,6134400.00000001,0.0,1.0
1995-01-20,19.0,19.25,18.88,19.25,5200,0.197916666666667,0.200520833333333,0.196666666666667,0.200520833333333,499199.999999999,0.0,1.0
1995-01-23,19.13,19.13,19.0,19.0,4900,0.199270833333333,0.199270833333333,0.197916666666667,0.197916666666667,470400.000000001,0.0,1.0
1995-01-24,19.13,19.13,19.13,19.13,400,0.199270833333333,0.199270833333333,0.199270833333333,0.199270833333333,38400.0000000001,0.0,1.0
1995-01-25,19.0,19.13,18.88,19.13,2400,0.197916666666667,0.199270833333333,0.196666666666667,0.199270833333333,230400,0.0,1.0
1995-01-26,18.25,18.63,18.13,18.63,46600,0.190104166666667,0.1940625,0.188854166666667,0.1940625,4473599.99999999,0.0,1.0
1995-01-27,18.13,18.25,18.0,18.25,12300,0.188854166666667,0.190104166666667,0.1875,0.190104166666667,1180800,0.0,1.0
1995-01-30,18.38,18.38,18.0,18.19,5600,0.191458333333333,0.191458333333333,0.1875,0.189479166666667,537600.000000001,0.0,1.0
1995-01-31,18.5,18.75,18.38,18.38,44900,0.192708333333333,0.1953125,0.191458333333333,0.191458333333333,4310400.00000001,0.0,1.0
1995-02-01,18.25,18.63,18.13,18.63,34300,0.190104166666667,0.1940625,0.188854166666667,0.1940625,3292799.99999999,0.0,1.0
1995-02-02,18.44,18.5,18.25,18.5,39900,0.192083333333333,0.192708333333333,0.190104166666667,0.192708333333333,3830400.00000001,0.0,1.0
1995-02-03,18.5,18.5,18.44,18.44,9000,0.192708333333333,0.192708333333333,0.192083333333333,0.192083333333333,864000.000000001,0.0,1.0
1995-02-06,18.25,18.63,18.25,18.25,9000,0.190104166666667,0.1940625,0.190104166666667,0.190104166666667,863999.999999998,0.0,1.0
1995-02-07,18.63,18.63,18.63,18.63,100,0.1940625,0.1940625,0.1940625,0.1940625,9600,0.0,1.0
1995-02-08,18.25,18.25,18.25,18.25,1900,0.190104166666667,0.190104166666667,0.190104166666667,0.190104166666667,182400,0.0,1.0
1995-02-09,18.38,18.63,18.38,18.5,29400,0.191458333333333,0.1940625,0.191458333333333,0.192708333333333,2822400,0.0,1.0
1995-02-10,19.38,19.63,18.63,18.63,56600,0.201875,0.204479166666667,0.1940625,0.1940625,5433600,0.0,1.0
1995-02-13,19.25,19.63,19.0,19.38,203600,0.200520833333333,0.204479166666667,0.197916666666667,0.201875,19545600,0.0,1.0
1995-02-14,19.25,19.5,19.13,19.13,91600,0.200520833333333,0.203125,0.199270833333333,0.199270833333333,8793600.00000001,0.0,1.0
1995-02-15,19.13,19.5,19.13,19.5,164100,0.199270833333333,0.203125,0.199270833333333,0.203125,15753600,0.0,1.0
1995-02-16,19.38,19.38,19.13,19.13,15900,0.201875,0.201875,0.199270833333333,0.199270833333333,1526400,0.0,1.0
1995-02-17,19.13,19.38,19.0,19.0,2000,0.199270833333333,0.201875,0.197916666666667,0.197916666666667,192000,0.0,1.0
1995-02-21,19.38,19.38,19.38,19.38,7500,0.201875,0.201875,0.201875,0.201875,720000,0.0,1.0
1995-02-22,19.0,19.38,19.0,19.38,1800,0.197916666666667,0.201875,0.197916666666667,0.201875,172800,0.0,1.0
1995-02-23,19.38,19.38,19.38,19.38,2800,0.201875,0.201875,0.201875,0.201875,268800,0.0,1.0
1995-02-24,19.38,19.38,19.06,19.38,2900,0.201875,0.201875,0.198541666666667,0.201875,278400,0.0,1.0
1995-02-27,19.0,19.38,18.88,19.38,58800,0.197916666666667,0.201875,0.196666666666667,0.201875,5644799.99999999,0.0,1.0
1995-02-28,18.88,18.88,18.88,18.88,13200,0.196666666666667,0.196666666666667,0.196666666666667,0.196666666666667,1267200,0.0,1.0
1995-03-01,19.25,19.25,19.0,19.25,9000,0.200520833333333,0.200520833333333,0.197916666666667,0.200520833333333,864000.000000001,0.0,1.0
1995-03-02,18.63,18.88,18.63,18.88,1100,0.1940625,0.196666666666667,0.1940625,0.196666666666667,105600,0.0,1.0
1995-03-03,19.0,19.0,19.0,19.0,1400,0.197916666666667,0.197916666666667,0.197916666666667,0.197916666666667,134400,0.0,1.0
1995-03-06,18.63,18.63,18.63,18.63,600,0.1940625,0.1940625,0.1940625,0.1940625,57600,0.0,1.0
1995-03-07,18.63,18.63,18.63,18.63,1400,0.1940625,0.1940625,0.1940625,0.1940625,134400,0.0,1.0
1995-03-08,18.63,18.63,18.63,18.63,900,0.1940625,0.1940625,0.1940625,0.1940625,86400,0.0,1.0
1995-03-09,19.0,19.0,19.0,19.0,600,0.197916666666667,0.197916666666667,0.197916666666667,0.197916666666667,57599.9999999999,0.0,1.0
1995-03-10,19.0,19.0,19.0,19.0,0,0.197916666666667,0.197916666666667,0.197916666666667,0.197916666666667,0,0.0,1.0
1995-03-13,18.5,18.63,18.5,18.63,9500,0.192708333333333,0.1940625,0.192708333333333,0.1940625,912000.000000002,0.0,1.0
1995-03-14,18.5,18.5,18.5,18.5,900,0.192708333333333,0.192708333333333,0.192708333333333,0.192708333333333,86400.0000000001,0.0,1.0
1995-03-15,18.75,18.75,18.75,18.75,1200,0.1953125,0.1953125,0.1953125,0.1953125,115200,0.0,1.0
1995-03-16,18.88,18.88,18.5,18.5,400,0.196666666666667,0.196666666666667,0.192708333333333,0.192708333333333,38399.9999999999,0.0,1.0
1995-03-17,18.5,18.5,18.5,18.5,2700,0.192708333333333,0.192708333333333,0.192708333333333,0.192708333333333,259200,0.0,1.0
1995-03-20,18.5,18.5,18.5,18.5,200,0.192708333333333,0.192708333333333,0.192708333333333,0.192708333333333,19200,0.0,1.0
1995-03-21,18.88,18.88,18.5,18.63,107900,0.196666666666667,0.196666666666667,0.192708333333333,0.1940625,10358400,0.0,1.0
1995-03-22,18.69,18.69,18.69,18.69,7800,0.1946875,0.1946875,0.1946875,0.1946875,748800,0.0,1.0
1995-03-23,19.0,19.0,18.63,18.63,2400,0.197916666666667,0.197916666666667,0.1940625,0.1940625,230400,0.0,1.0
1995-03-24,19.13,19.13,18.75,18.88,9300,0.199270833333333,0.199270833333333,0.1953125,0.196666666666667,892800.000000001,0.0,1.0
1995-03-27,19.0,19.13,18.88,19.13,20500,0.197916666666667,0.199270833333333,0.196666666666667,0.199270833333333,1968000,0.0,1.0
1995-03-28,19.13,19.13,18.88,19.0,3200,0.199270833333333,0.199270833333333,0.196666666666667,0.197916666666667,307200.000000001,0.0,1.0
1995-03-29,18.75,18.88,18.75,18.88,6000,0.1953125,0.196666666666667,0.1953125,0.196666666666667,576000,0.0,1.0
1995-03-30,18.63,19.0,18.63,19.0,800,0.1940625,0.197916666666667,0.1940625,0.197916666666667,76800,0.0,1.0
1995-03-31,19.0,19.0,19.0,19.0,400,0.197916666666667,0.197916666666667,0.197916666666667,0.197916666666667,38399.9999999999,0.0,1.0
1995-04-03,19.0,19.0,18.75,18.81,20100,0.197916666666667,0.197916666666667,0.1953125,0.1959375,1929600,0.0,1.0
1995-04-04,19.13,19.13,18.75,19.0,15700,0.199270833333333,0.199270833333333,0.1953125,0.197916666666667,1507200,0.0,1.0
1995-04-05,19.25,19.25,18.88,19.13,243800,0.200520833333333,0.200520833333333,0.196666666666667,0.199270833333333,23404800,0.0,1.0
1995-04-06,18.88,19.13,18.75,18.88,19800,0.196666666666667,0.199270833333333,0.1953125,0.196666666666667,1900800,0.0,1.0
1995-04-07,19.0,19.0,18.63,19.0,14000,0.197916666666667,0.197916666666667,0.1940625,0.197916666666667,1344000,0.0,1.0
1995-04-10,18.5,19.0,18.38,19.0,55000,0.192708333333333,0.197916666666667,0.191458333333333,0.197916666666667,5280000.00000001,0.0,1.0
1995-04-11,19.13,19.13,18.63,18.63,76100,0.199270833333333,0.199270833333333,0.1940625,0.1940625,7305600.00000001,0.0,1.0
1995-04-12,19.5,19.5,18.75,19.13,134300,0.203125,0.203125,0.1953125,0.199270833333333,12892800,0.0,1.0
1995-04-13,19.75,19.75,19.25,19.5,17300,0.205729166666667,0.205729166666667,0.200520833333333,0.203125,1660800,0.0,1.0
1995-04-17,19.63,19.75,19.38,19.75,14000,0.204479166666667,0.205729166666667,0.201875,0.205729166666667,1344000,0.0,1.0
1995-04-18,19.44,19.63,19.38,19.5,7000,0.2025,0.204479166666667,0.201875,0.203125,672000,0.0,1.0
1995-04-19,19.0,19.5,19.0,19.38,14400,0.197916666666667,0.203125,0.197916666666667,0.201875,1382400,0.0,1.0
1995-04-20,19.25,19.5,19.0,19.5,1100,0.200520833333333,0.203125,0.197916666666667,0.203125,105600,0.0,1.0
1995-04-21,19.0,19.5,19.0,19.5,16100,0.197916666666667,0.203125,0.197916666666667,0.203125,1545600,0.0,1.0
1995-04-24,19.13,19.13,18.75,18.75,8000,0.199270833333333,0.199270833333333,0.1953125,0.1953125,768000.000000001,0.0,1.0
1995-04-25,19.12,19.12,19.12,19.12,0,0.199166666666667,0.199166666666667,0.199166666666667,0.199166666666667,0,0.0,1.0
1995-04-26,19.0,19.13,19.0,19.13,6800,0.197916666666667,0.199270833333333,0.197916666666667,0.199270833333333,652799.999999999,0.0,1.0
1995-04-27,19.25,19.25,19.0,19.13,31000,0.200520833333333,0.200520833333333,0.197916666666667,0.199270833333333,2976000,0.0,1.0
1995-04-28,20.38,20.63,19.38,19.5,59100,0.212291666666667,0.214895833333333,0.201875,0.203125,5673599.99999999,0.0,1.0
1995-05-01,20.88,21.25,20.25,20.5,99100,0.2175,0.221354166666667,0.2109375,0.213541666666667,9513600,0.0,1.0
1995-05-02,21.13,21.25,20.88,21.25,15400,0.220104166666667,0.221354166666667,0.2175,0.221354166666667,1478400,0.0,1.0
1995-05-03,20.75,21.13,20.75,21.13,6900,0.216145833333333,0.220104166666667,0.216145833333333,0.220104166666667,662400.000000001,0.0,1.0
1995-05-04,20.75,20.88,20.75,20.75,8000,0.216145833333333,0.2175,0.216145833333333,0.216145833333333,768000.000000001,0.0,1.0
1995-05-05,21.38,21.63,20.75,20.75,41400,0.222708333333333,0.2253125,0.216145833333333,0.216145833333333,3974400.00000001,0.0,1.0
1995-05-08,22.13,22.5,21.25,21.25,52800,0.230520833333333,0.234375,0.221354166666667,0.221354166666667,5068800.00000001,0.0,1.0
1995-05-09,22.25,22.25,22.0,22.25,141500,0.231770833333333,0.231770833333333,0.229166666666667,0.231770833333333,13584000,0.0,1.0
1995-05-10,21.94,22.25,21.75,22.0,94200,0.228541666666667,0.231770833333333,0.2265625,0.229166666666667,9043199.99999999,0.0,1.0
1995-05-11,21.75,22.13,21.75,22.13,3900,0.2265625,0.230520833333333,0.2265625,0.230520833333333,374400,0.0,1.0
1995-05-12,20.63,21.94,20.38,21.75,76500,0.214895833333333,0.228541666666667,0.212291666666667,0.2265625,7344000.00000001,0.0,1.0
1995-05-15,20.13,20.75,19.75,20.75,42400,0.2096875,0.216145833333333,0.205729166666667,0.216145833333333,4070400,0.0,1.0
1995-05-16,19.75,20.25,19.75,20.25,4000,0.205729166666667,0.2109375,0.205729166666667,0.2109375,383999.999999999,0.0,1.0
1995-05-17,19.25,20.13,19.13,20.13,13700,0.200520833333333,0.2096875,0.199270833333333,0.2096875,1315200,0.0,1.0
1995-05-18,20.13,20.5,19.25,19.25,985400,0.2096875,0.213541666666667,0.200520833333333,0.200520833333333,94598400,0.0,1.0
1995-05-19,20.13,20.38,20.0,20.38,98400,0.2096875,0.212291666666667,0.208333333333333,0.212291666666667,9446400,0.0,1.0
1995-05-22,20.88,21.13,20.13,20.13,131800,0.2175,0.220104166666667,0.2096875,0.2096875,12652800,0.0,1.0
1995-05-23,20.75,21.13,20.75,20.75,38400,0.216145833333333,0.220104166666667,0.216145833333333,0.216145833333333,3686400.00000001,0.0,1.0
1995-05-24,20.13,21.13,20.13,21.13,93900,0.2096875,0.220104166666667,0.2096875,0.220104166666667,9014400,0.0,1.0
1995-05-25,19.88,21.13,19.88,20.5,95000,0.207083333333333,0.220104166666667,0.207083333333333,0.213541666666667,9120000.00000001,0.0,1.0
1995-05-26,20.25,20.38,19.88,19.88,21500,0.2109375,0.212291666666667,0.207083333333333,0.207083333333333,2064000,0.0,1.0
1995-05-30,20.25,20.5,20.0,20.38,71200,0.2109375,0.213541666666667,0.208333333333333,0.212291666666667,6835200,0.0,1.0
1995-05-31,21.0,21.0,20.0,20.0,52600,0.21875,0.21875,0.208333333333333,0.208333333333333,5049600,0.0,1.0
1995-06-01,21.13,21.38,21.0,21.0,13700,0.220104166666667,0.222708333333333,0.21875,0.21875,1315200,0.0,1.0
1995-06-02,21.63,22.0,21.13,21.13,118500,0.2253125,0.229166666666667,0.220104166666667,0.220104166666667,11376000,0.0,1.0
1995-06-05,21.75,22.13,21.75,22.0,24400,0.2265625,0.230520833333333,0.2265625,0.229166666666667,2342400,0.0,1.0
1995-06-06,22.38,22.38,21.75,21.75,30100,0.233125,0.233125,0.2265625,0.2265625,2889600,0.0,1.0
1995-06-07,22.0,22.38,22.0,22.13,39000,0.229166666666667,0.233125,0.229166666666667,0.230520833333333,3743999.99999999,0.0,1.0
1995-06-08,21.94,22.13,21.88,22.0,21200,0.228541666666667,0.230520833333333,0.227916666666667,0.229166666666667,2035200,0.0,1.0
1995-06-09,21.88,22.13,21.88,21.88,6700,0.227916666666667,0.230520833333333,0.227916666666667,0.227916666666667,643199.999999999,0.0,1.0
1995-06-12,22.5,22.88,21.88,21.88,85300,0.234375,0.238333333333333,0.227916666666667,0.227916666666667,8188800,0.0,1.0
1995-06-13,23.38,23.5,22.38,22.38,112900,0.243541666666667,0.244791666666667,0.233125,0.233125,10838400,0.0,1.0
1995-06-14,22.25,23.63,22.25,23.13,206400,0.231770833333333,0.246145833333333,0.231770833333333,0.2409375,19814400,0.0,1.0
1995-06-15,22.25,22.63,22.25,22.63,31600,0.231770833333333,0.235729166666667,0.231770833333333,0.235729166666667,3033600,0.0,1.0
1995-06-16,22.25,22.63,22.13,22.63,58300,0.231770833333333,0.235729166666667,0.230520833333333,0.235729166666667,5596800.00000001,0.0,1.0
1995-06-19,21.63,22.25,21.5,22.0,84700,0.2253125,0.231770833333333,0.223958333333333,0.229166666666667,8131200,0.0,1.0
1995-06-20,21.75,21.88,21.5,21.5,42300,0.2265625,0.227916666666667,0.223958333333333,0.223958333333333,4060800,0.0,1.0
1995-06-21,22.0,22.13,21.5,21.63,94500,0.229166666666667,0.230520833333333,0.223958333333333,0.2253125,9071999.99999999,0.0,1.0
1995-06-22,21.75,22.13,21.75,22.0,61700,0.2265625,0.230520833333333,0.2265625,0.229166666666667,5923200,0.0,1.0
1995-06-23,22.38,22.5,22.0,22.25,42800,0.233125,0.234375,0.229166666666667,0.231770833333333,4108800,0.0,1.0
1995-06-26,22.63,22.63,22.13,22.5,54800,0.235729166666667,0.235729166666667,0.230520833333333,0.234375,5260799.99999999,0.0,1.0
1995-06-27,22.25,22.25,22.25,22.25,2100,0.231770833333333,0.231770833333333,0.231770833333333,0.231770833333333,201600,0.0,1.0
1995-06-28,22.5,22.63,22.25,22.25,4400,0.234375,0.235729166666667,0.231770833333333,0.231770833333333,422400,0.0,1.0
1995-06-29,22.13,22.63,22.13,22.38,16400,0.230520833333333,0.235729166666667,0.230520833333333,0.233125,1574400,0.0,1.0
1995-06-30,22.75,22.75,22.38,22.38,65500,0.236979166666667,0.236979166666667,0.233125,0.233125,6287999.99999999,0.0,1.0
1995-07-03,22.75,23.0,22.5,22.63,8800,0.236979166666667,0.239583333333333,0.234375,0.235729166666667,844799.999999999,0.0,1.0
1995-07-05,22.75,23.0,22.5,22.63,20500,0.236979166666667,0.239583333333333,0.234375,0.235729166666667,1968000,0.0,1.0
1995-07-06,22.5,22.5,22.5,22.5,900,0.234375,0.234375,0.234375,0.234375,86400,0.0,1.0
1995-07-07,22.5,22.5,22.5,22.5,0,0.234375,0.234375,0.234375,0.234375,0,0.0,1.0
1995-07-10,22.88,23.25,22.5,22.88,29500,0.238333333333333,0.2421875,0.234375,0.238333333333333,2832000,0.0,1.0
1995-07-11,23.25,23.25,22.88,22.88,10900,0.2421875,0.2421875,0.238333333333333,0.238333333333333,1046400,0.0,1.0
1995-07-12,23.38,23.38,22.88,23.38,34800,0.243541666666667,0.243541666666667,0.238333333333333,0.243541666666667,3340800,0.0,1.0
1995-07-13,23.13,23.5,23.13,23.13,21000,0.2409375,0.244791666666667,0.2409375,0.2409375,2016000,0.0,1.0
1995-07-14,23.13,23.5,22.88,23.5,38800,0.2409375,0.244791666666667,0.238333333333333,0.244791666666667,3724800,0.0,1.0
1995-07-17,22.88,23.0,22.88,23.0,2500,0.238333333333333,0.239583333333333,0.238333333333333,0.239583333333333,240000,0.0,1.0
1995-07-18,22.63,23.0,22.63,22.88,4100,0.235729166666667,0.239583333333333,0.235729166666667,0.238333333333333,393599.999999999,0.0,1.0
1995-07-19,22.38,22.75,22.25,22.63,12300,0.233125,0.236979166666667,0.231770833333333,0.235729166666667,1180800,0.0,1.0
1995-07-20,22.5,22.5,22.25,22.25,2000,0.234375,0.234375,0.231770833333333,0.231770833333333,192000,0.0,1.0
1995-07-21,22.25,22.38,22.25,22.25,3600,0.231770833333333,0.233125,0.231770833333333,0.231770833333333,345600,0.0,1.0
1995-07-24,22.5,22.5,22.25,22.25,600,0.234375,0.234375,0.231770833333333,0.231770833333333,57600,0.0,1.0
1995-07-25,22.38,22.5,22.25,22.5,10500,0.233125,0.234375,0.231770833333333,0.234375,1008000,0.0,1.0
1995-07-26,22.5,22.5,22.25,22.25,1400,0.234375,0.234375,0.231770833333333,0.231770833333333,134400,0.0,1.0
1995-07-27,22.5,22.5,22.25,22.25,7700,0.234375,0.234375,0.231770833333333,0.231770833333333,739200,0.0,1.0
1995-07-28,22.25,22.5,22.25,22.5,3900,0.231770833333333,0.234375,0.231770833333333,0.234375,374400.000000001,0.0,1.0
1995-07-31,20.56,22.5,20.25,22.31,158400,0.214166666666667,0.234375,0.2109375,0.232395833333333,15206400,0.0,1.0
1995-08-01,21.0,21.0,20.38,20.5,215900,0.21875,0.21875,0.212291666666667,0.213541666666667,20726400,0.0,1.0
1995-08-02,22.38,22.75,21.13,21.25,112000,0.233125,0.236979166666667,0.220104166666667,0.221354166666667,10752000,0.0,1.0
1995-08-03,23.25,23.75,22.63,22.63,48500,0.2421875,0.247395833333333,0.235729166666667,0.235729166666667,4656000,0.0,1.0
1995-08-04,23.25,23.25,22.13,22.13,35200,0.2421875,0.2421875,0.230520833333333,0.230520833333333,3379200,0.0,1.0
1995-08-07,23.38,23.63,23.0,23.25,35500,0.243541666666667,0.246145833333333,0.239583333333333,0.2421875,3408000,0.0,1.0
1995-08-08,23.0,23.25,23.0,23.25,11600,0.239583333333333,0.2421875,0.239583333333333,0.2421875,1113600,0.0,1.0
1995-08-09,22.75,23.13,22.75,22.75,1600,0.236979166666667,0.2409375,0.236979166666667,0.236979166666667,153600,0.0,1.0
1995-08-10,22.5,22.75,22.5,22.75,12700,0.234375,0.236979166666667,0.234375,0.236979166666667,1219200,0.0,1.0
1995-08-11,22.38,22.63,22.38,22.38,42400,0.233125,0.235729166666667,0.233125,0.233125,4070400,0.0,1.0
1995-08-14,22.13,22.63,22.13,22.38,15600,0.230520833333333,0.235729166666667,0.230520833333333,0.233125,1497600,0.0,1.0
1995-08-15,22.06,22.38,22.06,22.13,34200,0.229791666666667,0.233125,0.229791666666667,0.230520833333333,3283200,0.0,1.0
1995-08-16,22.13,22.38,21.88,22.38,108200,0.230520833333333,0.233125,0.227916666666667,0.233125,10387200,0.0,1.0
1995-08-17,22.0,22.38,21.5,22.38,805000,0.229166666666667,0.233125,0.223958333333333,0.233125,77279999.9999999,0.0,1.0
1995-08-18,21.88,21.88,21.88,21.88,1400,0.227916666666667,0.227916666666667,0.227916666666667,0.227916666666667,134400,0.0,1.0
1995-08-21,22.25,22.25,21.88,21.94,118500,0.231770833333333,0.231770833333333,0.227916666666667,0.228541666666667,11376000,0.0,1.0
1995-08-22,21.88,22.38,21.88,22.38,86700,0.227916666666667,0.233125,0.227916666666667,0.233125,8323199.99999999,0.0,1.0
1995-08-23,21.5,22.13,21.5,21.94,106900,0.223958333333333,0.230520833333333,0.223958333333333,0.228541666666667,10262400,0.0,1.0
1995-08-24,21.0,21.75,20.75,21.75,44500,0.21875,0.2265625,0.216145833333333,0.2265625,4272000,0.0,1.0
1995-08-25,21.25,21.5,20.88,20.88,15000,0.221354166666667,0.223958333333333,0.2175,0.2175,1440000,0.0,1.0
1995-08-28,21.38,21.5,21.0,21.0,42000,0.222708333333333,0.223958333333333,0.21875,0.21875,4032000.00000001,0.0,1.0
1995-08-29,21.0,21.19,21.0,21.0,10900,0.21875,0.220729166666667,0.21875,0.21875,1046400,0.0,1.0
1995-08-30,21.38,21.5,21.0,21.25,10700,0.222708333333333,0.223958333333333,0.21875,0.221354166666667,1027200,0.0,1.0
1995-08-31,22.0,22.13,21.5,21.5,51700,0.229166666666667,0.230520833333333,0.223958333333333,0.223958333333333,4963199.99999999,0.0,1.0
1995-09-01,21.94,22.13,21.75,21.75,23500,0.228541666666667,0.230520833333333,0.2265625,0.2265625,2256000,0.0,1.0
1995-09-05,22.13,22.13,21.75,21.75,2000,0.230520833333333,0.230520833333333,0.2265625,0.2265625,192000,0.0,1.0
1995-09-06,21.75,21.75,21.75,21.75,400,0.2265625,0.2265625,0.2265625,0.2265625,38400,0.0,1.0
1995-09-07,21.75,22.13,21.75,22.13,3800,0.2265625,0.230520833333333,0.2265625,0.230520833333333,364800,0.0,1.0
1995-09-08,21.63,21.88,21.63,21.75,52600,0.2253125,0.227916666666667,0.2253125,0.2265625,5049600,0.0,1.0
1995-09-11,21.63,22.13,21.63,22.13,8600,0.2253125,0.230520833333333,0.2253125,0.230520833333333,825600,0.0,1.0
1995-09-12,21.75,22.13,21.63,22.0,19400,0.2265625,0.230520833333333,0.2253125,0.229166666666667,1862400,0.0,1.0
1995-09-13,22.0,22.0,21.63,21.63,25800,0.229166666666667,0.229166666666667,0.2253125,0.2253125,2476800,0.0,1.0
1995-09-14,22.0,22.13,21.75,22.13,17700,0.229166666666667,0.230520833333333,0.2265625,0.230520833333333,1699200,0.0,1.0
1995-09-15,22.0,22.13,21.75,21.75,7200,0.229166666666667,0.230520833333333,0.2265625,0.2265625,691199.999999999,0.0,1.0
1995-09-18,22.0,22.25,21.75,21.75,98800,0.229166666666667,0.231770833333333,0.2265625,0.2265625,9484799.99999999,0.0,1.0
1995-09-19,21.81,21.81,21.81,21.81,1300,0.2271875,0.2271875,0.2271875,0.2271875,124800,0.0,1.0
1995-09-20,22.0,22.0,21.75,21.75,18500,0.229166666666667,0.229166666666667,0.2265625,0.2265625,1776000,0.0,1.0
1995-09-21,22.75,23.25,21.88,22.25,75400,0.236979166666667,0.2421875,0.227916666666667,0.231770833333333,7238399.99999999,0.0,1.0
1995-09-22,23.75,23.75,23.25,23.25,10900,0.247395833333333,0.247395833333333,0.2421875,0.2421875,1046400,0.0,1.0
1995-09-25,23.63,23.63,23.38,23.38,52500,0.246145833333333,0.246145833333333,0.243541666666667,0.243541666666667,5040000.00000001,0.0,1.0
1995-09-26,23.88,23.88,23.38,23.63,1000,0.24875,0.24875,0.243541666666667,0.246145833333333,96000,0.0,1.0
1995-09-27,23.88,23.88,23.5,23.88,55000,0.24875,0.24875,0.244791666666667,0.24875,5280000,0.0,1.0
1995-09-28,23.25,23.88,23.25,23.88,12400,0.2421875,0.24875,0.2421875,0.24875,1190400,0.0,1.0
1995-09-29,22.75,23.0,22.5,23.0,34700,0.236979166666667,0.239583333333333,0.234375,0.239583333333333,3331200,0.0,1.0
1995-10-02,23.0,23.0,22.63,22.63,9600,0.239583333333333,0.239583333333333,0.235729166666667,0.235729166666667,921600.000000001,0.0,1.0
1995-10-03,23.25,23.38,22.75,23.13,14500,0.2421875,0.243541666666667,0.236979166666667,0.2409375,1392000,0.0,1.0
1995-10-04,23.25,23.25,22.75,23.0,14200,0.2421875,0.2421875,0.236979166666667,0.239583333333333,1363200,0.0,1.0
1995-10-05,22.75,23.0,22.75,23.0,1000,0.236979166666667,0.239583333333333,0.236979166666667,0.239583333333333,95999.9999999999,0.0,1.0
1995-10-06,22.63,22.81,22.63,22.63,9700,0.235729166666667,0.237604166666667,0.235729166666667,0.235729166666667,931199.999999999,0.0,1.0
1995-10-09,21.75,22.75,21.75,22.63,11900,0.2265625,0.236979166666667,0.2265625,0.235729166666667,1142400,0.0,1.0
1995-10-10,21.0,21.88,21.0,21.88,21700,0.21875,0.227916666666667,0.21875,0.227916666666667,2083200,0.0,1.0
1995-10-11,19.5,20.75,19.25,20.75,29300,0.203125,0.216145833333333,0.200520833333333,0.216145833333333,2812800,0.0,1.0
1995-10-12,19.75,19.75,19.25,19.25,19600,0.205729166666667,0.205729166666667,0.200520833333333,0.200520833333333,1881600,0.0,1.0
1995-10-13,22.38,23.5,21.19,21.25,120200,0.233125,0.244791666666667,0.220729166666667,0.221354166666667,11539200,0.0,1.0
1995-10-16,23.06,23.75,22.0,22.38,49100,0.240208333333333,0.247395833333333,0.229166666666667,0.233125,4713600.00000001,0.0,1.0
1995-10-17,23.38,23.75,23.0,23.63,20500,0.243541666666667,0.247395833333333,0.239583333333333,0.246145833333333,1968000,0.0,1.0
1995-10-18,23.5,23.5,23.25,23.5,8900,0.244791666666667,0.244791666666667,0.2421875,0.244791666666667,854399.999999999,0.0,1.0
1995-10-19,22.63,23.5,22.63,23.5,28600,0.235729166666667,0.244791666666667,0.235729166666667,0.244791666666667,2745600,0.0,1.0
1995-10-20,22.75,23.13,22.5,23.13,28700,0.236979166666667,0.2409375,0.234375,0.2409375,2755200,0.0,1.0
1995-10-23,23.13,23.13,22.75,22.75,2800,0.2409375,0.2409375,0.236979166666667,0.236979166666667,268800,0.0,1.0
1995-10-24,23.0,23.13,22.75,23.13,16400,0.239583333333333,0.2409375,0.236979166666667,0.2409375,1574400,0.0,1.0
1995-10-25,22.0,23.0,22.0,22.5,17000,0.229166666666667,0.239583333333333,0.229166666666667,0.234375,1632000,0.0,1.0
1995-10-26,21.25,22.0,20.75,22.0,35400,0.221354166666667,0.229166666666667,0.216145833333333,0.229166666666667,3398399.99999999,0.0,1.0
1995-10-27,21.25,21.25,20.75,20.75,7100,0.221354166666667,0.221354166666667,0.216145833333333,0.216145833333333,681599.999999999,0.0,1.0
1995-10-30,22.25,22.25,21.0,21.5,10100,0.231770833333333,0.231770833333333,0.21875,0.223958333333333,969600.000000001,0.0,1.0
1995-10-31,22.75,23.25,22.5,22.5,46700,0.236979166666667,0.2421875,0.234375,0.234375,4483199.99999999,0.0,1.0
1995-11-01,22.5,23.25,22.13,23.25,20600,0.234375,0.2421875,0.230520833333333,0.2421875,1977600,0.0,1.0
1995-11-02,23.0,23.25,23.0,23.0,29000,0.239583333333333,0.2421875,0.239583333333333,0.239583333333333,2784000,0.0,1.0
1995-11-03,23.25,23.5,23.0,23.25,28300,0.2421875,0.244791666666667,0.239583333333333,0.2421875,2716800,0.0,1.0
1995-11-06,23.25,23.5,23.25,23.5,36900,0.2421875,0.244791666666667,0.2421875,0.244791666666667,3542400,0.0,1.0
1995-11-07,23.5,23.5,23.5,23.5,1100,0.244791666666667,0.244791666666667,0.244791666666667,0.244791666666667,105600,0.0,1.0
1995-11-08,22.88,23.5,22.75,23.0,8800,0.238333333333333,0.244791666666667,0.236979166666667,0.239583333333333,844800.000000001,0.0,1.0
1995-11-09,22.75,23.5,22.75,23.5,2200,0.236979166666667,0.244791666666667,0.236979166666667,0.244791666666667,211200,0.0,1.0
1995-11-10,22.38,23.5,22.38,22.75,12700,0.233125,0.244791666666667,0.233125,0.236979166666667,1219200,0.0,1.0
1995-11-13,22.25,22.75,22.0,22.75,11700,0.231770833333333,0.236979166666667,0.229166666666667,0.236979166666667,1123200,0.0,1.0
1995-11-14,21.5,22.25,21.5,22.25,17300,0.223958333333333,0.231770833333333,0.223958333333333,0.231770833333333,1660800,0.0,1.0
1995-11-15,20.81,21.5,20.63,21.25,125600,0.216770833333333,0.223958333333333,0.214895833333333,0.221354166666667,12057600,0.0,1.0
1995-11-16,20.5,21.0,20.5,20.75,37100,0.213541666666667,0.21875,0.213541666666667,0.216145833333333,3561599.99999999,0.0,1.0
1995-11-17,21.0,21.0,20.5,20.63,66800,0.21875,0.21875,0.213541666666667,0.214895833333333,6412800,0.0,1.0
1995-11-20,20.94,21.0,20.5,20.5,31500,0.218125,0.21875,0.213541666666667,0.213541666666667,3024000,0.0,1.0
1995-11-21,20.5,21.25,20.5,21.0,2100,0.213541666666667,0.221354166666667,0.213541666666667,0.21875,201600,0.0,1.0
1995-11-22,20.5,21.25,20.5,21.25,4100,0.213541666666667,0.221354166666667,0.213541666666667,0.221354166666667,393599.999999999,0.0,1.0
1995-11-24,20.75,21.25,20.75,21.25,2200,0.216145833333333,0.221354166666667,0.216145833333333,0.221354166666667,211200,0.0,1.0
1995-11-27,21.25,21.25,20.5,20.5,3000,0.221354166666667,0.221354166666667,0.213541666666667,0.213541666666667,288000,0.0,1.0
1995-11-28,21.0,21.25,20.5,20.5,41600,0.21875,0.221354166666667,0.213541666666667,0.213541666666667,3993600,0.0,1.0
1995-11-29,21.5,21.75,21.0,21.25,52100,0.223958333333333,0.2265625,0.21875,0.221354166666667,5001600.00000001,0.0,1.0
1995-11-30,23.88,23.88,21.25,21.75,116900,0.24875,0.24875,0.221354166666667,0.2265625,11222400,0.0,1.0
1995-12-01,22.13,23.75,22.0,23.5,153900,0.230520833333333,0.247395833333333,0.229166666666667,0.244791666666667,14774400,0.0,1.0
1995-12-04,21.88,22.0,21.75,21.75,47800,0.227916666666667,0.229166666666667,0.2265625,0.2265625,4588799.99999999,0.0,1.0
1995-12-05,21.75,22.5,21.75,22.0,13400,0.2265625,0.234375,0.2265625,0.229166666666667,1286400,0.0,1.0
1995-12-06,22.5,22.5,21.75,22.5,8100,0.234375,0.234375,0.2265625,0.234375,777600,0.0,1.0
1995-12-07,23.5,23.5,22.25,22.25,105600,0.244791666666667,0.244791666666667,0.231770833333333,0.231770833333333,10137600,0.0,1.0
1995-12-08,23.44,23.63,23.0,23.0,30400,0.244166666666667,0.246145833333333,0.239583333333333,0.239583333333333,2918400,0.0,1.0
1995-12-11,23.75,23.75,23.13,23.75,93700,0.247395833333333,0.247395833333333,0.2409375,0.247395833333333,8995200.00000001,0.0,1.0
1995-12-12,25.5,26.25,23.75,23.75,170000,0.265625,0.2734375,0.247395833333333,0.247395833333333,16320000,0.0,1.0
1995-12-13,25.0,26.5,24.25,25.5,75200,0.260416666666667,0.276041666666667,0.252604166666667,0.265625,7219199.99999999,0.0,1.0
1995-12-14,22.5,25.0,20.75,24.75,313700,0.234375,0.260416666666667,0.216145833333333,0.2578125,30115200,0.0,1.0
1995-12-15,23.75,24.25,22.5,23.0,107900,0.247395833333333,0.252604166666667,0.234375,0.239583333333333,10358400,0.0,1.0
1995-12-18,23.5,24.0,23.5,24.0,40800,0.244791666666667,0.25,0.244791666666667,0.25,3916799.99999999,0.0,1.0
1995-12-19,24.0,24.0,23.25,24.0,83700,0.25,0.25,0.2421875,0.25,8035200,0.0,1.0
1995-12-20,24.75,24.75,23.75,24.0,174000,0.2578125,0.2578125,0.247395833333333,0.25,16704000,0.0,1.0
1995-12-21,24.75,24.75,24.0,24.0,6100,0.2578125,0.2578125,0.25,0.25,585600,0.0,1.0
1995-12-22,24.75,24.75,24.38,24.75,127800,0.2578125,0.2578125,0.253958333333333,0.2578125,12268800,0.0,1.0
1995-12-26,24.88,25.25,24.0,24.75,77200,0.259166666666667,0.263020833333333,0.25,0.2578125,7411199.99999999,0.0,1.0
1995-12-27,25.0,25.13,24.5,25.13,24500,0.260416666666667,0.261770833333333,0.255208333333333,0.261770833333333,2352000,0.0,1.0
1995-12-28,26.0,26.25,24.5,24.5,45400,0.270833333333333,0.2734375,0.255208333333333,0.255208333333333,4358400.00000001,0.0,1.0
1995-12-29,26.25,27.0,25.5,26.0,93800,0.2734375,0.28125,0.265625,0.270833333333333,9004800,0.0,1.0
1996-01-02,27.62,27.62,26.25,26.25,548500,0.287708333333333,0.287708333333333,0.2734375,0.2734375,52656000.0000001,0.0,1.0
1996-01-03,27.13,27.75,26.75,27.5,176200,0.282604166666667,0.2890625,0.278645833333333,0.286458333333333,16915200,0.0,1.0
1996-01-04,27.625,27.625,26.25,26.25,61000,0.287760416666667,0.287760416666667,0.2734375,0.2734375,5855999.99999999,0.0,1.0
1996-01-05,27.125,27.75,26.75,27.5,25700,0.282552083333333,0.2890625,0.278645833333333,0.286458333333333,2467200,0.0,1.0
1996-01-08,25.5,25.75,24.88,25.75,62400,0.265625,0.268229166666667,0.259166666666667,0.268229166666667,5990400,0.0,1.0
1996-01-09,25.75,25.75,24.75,25.5,26300,0.268229166666667,0.268229166666667,0.2578125,0.265625,2524800,0.0,1.0
1996-01-10,25.5,25.75,24.875,25.75,94700,0.265625,0.268229166666667,0.259114583333333,0.268229166666667,9091200,0.0,1.0
1996-01-11,25.75,25.75,24.75,25.5,13800,0.268229166666667,0.268229166666667,0.2578125,0.265625,1324800,0.0,1.0
1996-01-12,25.25,25.25,24.75,25.25,65800,0.263020833333333,0.263020833333333,0.2578125,0.263020833333333,6316800.00000001,0.0,1.0
1996-01-15,25.25,25.25,24.38,24.75,171400,0.263020833333333,0.263020833333333,0.253958333333333,0.2578125,16454400,0.0,1.0
1996-01-16,28.0,28.0,25.25,25.25,113400,0.291666666666667,0.291666666666667,0.263020833333333,0.263020833333333,10886400,0.0,1.0
1996-01-17,25.25,25.25,24.375,24.75,271800,0.263020833333333,0.263020833333333,0.25390625,0.2578125,26092800,0.0,1.0
1996-01-18,28.0,28.0,25.25,25.25,162800,0.291666666666667,0.291666666666667,0.263020833333333,0.263020833333333,15628800,0.0,1.0
1996-01-19,28.75,29.25,27.25,27.25,14200,0.299479166666667,0.3046875,0.283854166666667,0.283854166666667,1363200,0.0,1.0
1996-01-22,27.88,28.25,27.5,28.0,31600,0.290416666666667,0.294270833333333,0.286458333333333,0.291666666666667,3033600,0.0,1.0
1996-01-23,27.5,28.0,27.0,28.0,119200,0.286458333333333,0.291666666666667,0.28125,0.291666666666667,11443200,0.0,1.0
1996-01-24,27.875,28.25,27.5,28.0,80500,0.290364583333333,0.294270833333333,0.286458333333333,0.291666666666667,7728000.00000001,0.0,1.0
1996-01-25,27.5,28.0,27.0,28.0,41800,0.286458333333333,0.291666666666667,0.28125,0.291666666666667,4012800,0.0,1.0
1996-01-26,28.5,28.625,27.375,27.75,65500,0.296875,0.298177083333333,0.28515625,0.2890625,6288000,0.0,1.0
1996-01-29,29.75,29.75,28.75,29.0,35600,0.309895833333333,0.309895833333333,0.299479166666667,0.302083333333333,3417600,0.0,1.0
1996-01-30,29.5,30.13,29.25,29.5,66800,0.307291666666667,0.313854166666667,0.3046875,0.307291666666667,6412799.99999999,0.0,1.0
1996-01-31,29.75,29.75,28.75,29.0,13000,0.309895833333333,0.309895833333333,0.299479166666667,0.302083333333333,1248000,0.0,1.0
1996-02-01,29.5,30.125,29.25,29.5,35800,0.307291666666667,0.313802083333333,0.3046875,0.307291666666667,3436800,0.0,1.0
1996-02-02,29.75,30.0,29.5,30.0,7100,0.309895833333333,0.3125,0.307291666666667,0.3125,681600.000000001,0.0,1.0
1996-02-05,29.875,30.125,29.5,29.5,17800,0.311197916666667,0.313802083333333,0.307291666666667,0.307291666666667,1708800,0.0,1.0
1996-02-06,29.0,30.125,29.0,29.5,37400,0.302083333333333,0.313802083333333,0.302083333333333,0.307291666666667,3590400,0.0,1.0
1996-02-07,29.375,29.5,28.75,29.5,14200,0.305989583333333,0.307291666666667,0.299479166666667,0.307291666666667,1363200,0.0,1.0
1996-02-08,29.25,29.375,28.75,28.75,17700,0.3046875,0.305989583333333,0.299479166666667,0.299479166666667,1699200,0.0,1.0
1996-02-09,27.625,29.5,27.5,29.125,89600,0.287760416666667,0.307291666666667,0.286458333333333,0.303385416666667,8601599.99999999,0.0,1.0
1996-02-12,27.6875,28.375,27.5625,28.25,53400,0.288411458333333,0.295572916666667,0.287109375,0.294270833333333,5126400.00000001,0.0,1.0
1996-02-13,27.75,27.75,27.25,27.75,56000,0.2890625,0.2890625,0.283854166666667,0.2890625,5376000,0.0,1.0
1996-02-14,27.0,27.625,26.75,27.625,108600,0.28125,0.287760416666667,0.278645833333333,0.287760416666667,10425600,0.0,1.0
1996-02-15,27.25,27.75,27.0,27.5,33700,0.283854166666667,0.2890625,0.28125,0.286458333333333,3235200,0.0,1.0
1996-02-16,27.5,27.5,27.0,27.0,4500,0.286458333333333,0.286458333333333,0.28125,0.28125,432000.000000001,0.0,1.0
1996-02-20,28.25,28.25,27.0,27.5,48000,0.294270833333333,0.294270833333333,0.28125,0.286458333333333,4608000.00000001,0.0,1.0
1996-02-21,28.25,29.0,27.75,27.75,115100,0.294270833333333,0.302083333333333,0.2890625,0.2890625,11049600,0.0,1.0
1996-02-22,28.0,28.5,27.25,28.5,11200,0.291666666666667,0.296875,0.283854166666667,0.296875,1075200,0.0,1.0
1996-02-23,28.0,28.0,27.25,27.25,4300,0.291666666666667,0.291666666666667,0.283854166666667,0.283854166666667,412800,0.0,1.0
1996-02-26,27.75,28.25,27.25,27.25,14900,0.2890625,0.294270833333333,0.283854166666667,0.283854166666667,1430400,0.0,1.0
1996-02-27,27.0,28.25,26.75,27.75,32400,0.28125,0.294270833333333,0.278645833333333,0.2890625,3110400,0.0,1.0
1996-02-28,28.25,28.25,27.0,27.5,39300,0.294270833333333,0.294270833333333,0.28125,0.286458333333333,3772800,0.0,1.0
1996-02-29,28.0,28.0,27.5,27.5,17600,0.291666666666667,0.291666666666667,0.286458333333333,0.286458333333333,1689600,0.0,1.0
1996-03-01,28.25,28.25,27.5,28.25,67300,0.294270833333333,0.294270833333333,0.286458333333333,0.294270833333333,6460800.00000001,0.0,1.0
1996-03-04,28.5,28.75,28.0,28.25,64000,0.296875,0.299479166666667,0.291666666666667,0.294270833333333,6144000,0.0,1.0
1996-03-05,28.12,28.75,28.0,28.0,76100,0.292916666666667,0.299479166666667,0.291666666666667,0.291666666666667,7305599.99999999,0.0,1.0
1996-03-06,28.5,28.75,28.0,28.25,24800,0.296875,0.299479166666667,0.291666666666667,0.294270833333333,2380800,0.0,1.0
1996-03-07,28.125,28.75,28.0,28.0,14100,0.29296875,0.299479166666667,0.291666666666667,0.291666666666667,1353600,0.0,1.0
1996-03-08,28.75,28.75,28.0,28.75,51300,0.299479166666667,0.299479166666667,0.291666666666667,0.299479166666667,4924799.99999999,0.0,1.0
1996-03-11,27.62,28.25,27.5,28.25,48800,0.287708333333333,0.294270833333333,0.286458333333333,0.294270833333333,4684800.00000001,0.0,1.0
1996-03-12,27.5,28.0,27.5,27.75,43700,0.286458333333333,0.291666666666667,0.286458333333333,0.2890625,4195200,0.0,1.0
1996-03-13,27.625,28.25,27.5,28.25,369100,0.287760416666667,0.294270833333333,0.286458333333333,0.294270833333333,35433600,0.0,1.0
1996-03-14,27.5,28.0,27.5,27.75,79500,0.286458333333333,0.291666666666667,0.286458333333333,0.2890625,7632000.00000001,0.0,1.0
1996-03-15,25.375,26.25,24.25,26.0,65200,0.264322916666667,0.2734375,0.252604166666667,0.270833333333333,6259199.99999999,0.0,1.0
1996-03-18,25.25,25.75,24.94,25.75,232400,0.263020833333333,0.268229166666667,0.259791666666667,0.268229166666667,22310400,0.0,1.0
1996-03-19,25.25,25.25,24.62,25.25,35400,0.263020833333333,0.263020833333333,0.256458333333333,0.263020833333333,3398400,0.0,1.0
1996-03-20,25.25,25.75,24.9375,25.75,7800,0.263020833333333,0.268229166666667,0.259765625,0.268229166666667,748800.000000001,0.0,1.0
1996-03-21,25.25,25.25,24.625,25.25,74300,0.263020833333333,0.263020833333333,0.256510416666667,0.263020833333333,7132800.00000001,0.0,1.0
1996-03-22,25.125,25.25,24.625,24.625,15400,0.26171875,0.263020833333333,0.256510416666667,0.256510416666667,1478400,0.0,1.0
1996-03-25,25.25,25.25,24.5,25.12,142300,0.263020833333333,0.263020833333333,0.255208333333333,0.261666666666667,13660800,0.0,1.0
1996-03-26,25.0,25.25,24.5,25.25,24700,0.260416666666667,0.263020833333333,0.255208333333333,0.263020833333333,2371200,0.0,1.0
1996-03-27,25.25,25.25,24.5,25.125,80000,0.263020833333333,0.263020833333333,0.255208333333333,0.26171875,7680000.00000001,0.0,1.0
1996-03-28,25.0,25.25,24.5,25.25,22300,0.260416666666667,0.263020833333333,0.255208333333333,0.263020833333333,2140800,0.0,1.0
1996-03-29,25.0,25.0,24.75,25.0,228400,0.260416666666667,0.260416666666667,0.2578125,0.260416666666667,21926400,0.0,1.0
1996-04-01,24.75,25.25,24.5,25.0,27300,0.2578125,0.263020833333333,0.255208333333333,0.260416666666667,2620800,0.0,1.0
1996-04-02,24.75,25.25,24.5,25.0,21500,0.2578125,0.263020833333333,0.255208333333333,0.260416666666667,2064000,0.0,1.0
1996-04-03,25.25,25.25,24.5,24.875,36500,0.263020833333333,0.263020833333333,0.255208333333333,0.259114583333333,3504000,0.0,1.0
1996-04-04,25.25,25.5,24.875,25.5,87600,0.263020833333333,0.265625,0.259114583333333,0.265625,8409600.00000001,0.0,1.0
1996-04-08,25.0,25.5,24.38,24.75,105800,0.260416666666667,0.265625,0.253958333333333,0.2578125,10156800,0.0,1.0
1996-04-09,25.0,25.5,24.375,25.5,6300,0.260416666666667,0.265625,0.25390625,0.265625,604799.999999999,0.0,1.0
1996-04-10,24.25,25.0,24.25,25.0,16000,0.252604166666667,0.260416666666667,0.252604166666667,0.260416666666667,1536000,0.0,1.0
1996-04-11,25.0,25.0,24.25,24.375,94100,0.260416666666667,0.260416666666667,0.252604166666667,0.25390625,9033599.99999999,0.0,1.0
1996-04-12,24.0,24.25,23.25,24.25,37900,0.25,0.252604166666667,0.2421875,0.252604166666667,3638400,0.0,1.0
1996-04-15,25.5,25.75,24.5,24.75,71700,0.265625,0.268229166666667,0.255208333333333,0.2578125,6883200,0.0,1.0
1996-04-16,25.5,25.75,24.5,24.75,62600,0.265625,0.268229166666667,0.255208333333333,0.2578125,6009600,0.0,1.0
1996-04-17,26.75,27.0,26.0,26.0,164600,0.278645833333333,0.28125,0.270833333333333,0.270833333333333,15801600,0.0,1.0
1996-04-18,26.75,28.125,26.5,26.75,26800,0.278645833333333,0.29296875,0.276041666666667,0.278645833333333,2572800,0.0,1.0
1996-04-19,27.375,27.75,26.5,27.0,80300,0.28515625,0.2890625,0.276041666666667,0.28125,7708800,0.0,1.0
1996-04-22,27.5,27.5,26.0,26.0,53500,0.286458333333333,0.286458333333333,0.270833333333333,0.270833333333333,5136000.00000001,0.0,1.0
1996-04-23,27.5,27.5,26.0,26.0,27900,0.286458333333333,0.286458333333333,0.270833333333333,0.270833333333333,2678400,0.0,1.0
1996-04-24,27.5,27.5,27.0,27.0,74400,0.286458333333333,0.286458333333333,0.28125,0.28125,7142400.00000001,0.0,1.0
1996-04-25,27.5,27.5,27.0,27.5,44600,0.286458333333333,0.286458333333333,0.28125,0.286458333333333,4281600,0.0,1.0
1996-04-26,27.5,27.5,27.0,27.5,7700,0.286458333333333,0.286458333333333,0.28125,0.286458333333333,739200.000000001,0.0,1.0
1996-04-29,27.25,27.5,26.75,27.5,20200,0.283854166666667,0.286458333333333,0.278645833333333,0.286458333333333,1939200,0.0,1.0
1996-04-30,27.25,27.5,26.75,27.5,14500,0.283854166666667,0.286458333333333,0.278645833333333,0.286458333333333,1392000,0.0,1.0
1996-05-01,27.25,27.25,26.75,27.25,43400,0.283854166666667,0.283854166666667,0.278645833333333,0.283854166666667,4166399.99999999,0.0,1.0
1996-05-02,27.0,28.0,27.0,27.5,64000,0.28125,0.291666666666667,0.28125,0.286458333333333,6144000,0.0,1.0
1996-05-03,28.0,28.5,27.0,27.0,122600,0.291666666666667,0.296875,0.28125,0.28125,11769600,0.0,1.0
1996-05-06,24.38,25.25,24.25,25.25,254200,0.253958333333333,0.263020833333333,0.252604166666667,0.263020833333333,24403200,0.0,1.0
1996-05-07,25.25,25.25,24.25,25.0,94700,0.263020833333333,0.263020833333333,0.252604166666667,0.260416666666667,9091200.00000001,0.0,1.0
1996-05-08,24.375,25.25,24.25,25.25,2580600,0.25390625,0.263020833333333,0.252604166666667,0.263020833333333,247737600,0.0,1.0
1996-05-09,25.25,25.25,24.25,25.0,587900,0.263020833333333,0.263020833333333,0.252604166666667,0.260416666666667,56438400.0000001,0.0,1.0
1996-05-10,21.0,25.25,20.0,25.25,51200,0.21875,0.263020833333333,0.208333333333333,0.263020833333333,4915200,0.0,1.0
1996-05-13,21.25,22.0,20.75,21.75,457800,0.221354166666667,0.229166666666667,0.216145833333333,0.2265625,43948799.9999999,0.0,1.0
1996-05-14,20.87,21.5,20.5,21.25,73100,0.217395833333333,0.223958333333333,0.213541666666667,0.221354166666667,7017600.00000001,0.0,1.0
1996-05-15,21.25,22.0,20.75,21.75,57000,0.221354166666667,0.229166666666667,0.216145833333333,0.2265625,5471999.99999999,0.0,1.0
1996-05-16,20.875,21.5,20.5,21.25,22700,0.217447916666667,0.223958333333333,0.213541666666667,0.221354166666667,2179200,0.0,1.0
1996-05-17,21.75,21.75,20.75,21.0,35300,0.2265625,0.2265625,0.216145833333333,0.21875,3388800,0.0,1.0
1996-05-20,22.5,22.5,21.75,22.0,129900,0.234375,0.234375,0.2265625,0.229166666666667,12470400,0.0,1.0
1996-05-21,22.25,22.5,22.0,22.5,87300,0.231770833333333,0.234375,0.229166666666667,0.234375,8380800.00000001,0.0,1.0
1996-05-22,22.5,22.5,21.75,22.0,55100,0.234375,0.234375,0.2265625,0.229166666666667,5289600,0.0,1.0
1996-05-23,22.25,22.5,22.0,22.5,12400,0.231770833333333,0.234375,0.229166666666667,0.234375,1190400,0.0,1.0
1996-05-24,22.25,22.5,22.0,22.5,1176000,0.231770833333333,0.234375,0.229166666666667,0.234375,112896000,0.0,1.0
1996-05-28,18.75,19.5,18.38,19.0,270900,0.1953125,0.203125,0.191458333333333,0.197916666666667,26006400,0.0,1.0
1996-05-29,17.5,18.5,15.25,18.5,441500,0.182291666666667,0.192708333333333,0.158854166666667,0.192708333333333,42383999.9999999,0.0,1.0
1996-05-30,18.75,19.5,18.375,19.0,52200,0.1953125,0.203125,0.19140625,0.197916666666667,5011200,0.0,1.0
1996-05-31,17.5,18.5,15.25,18.5,83700,0.182291666666667,0.192708333333333,0.158854166666667,0.192708333333333,8035199.99999999,0.0,1.0
1996-06-03,17.25,17.25,16.75,17.0,106900,0.1796875,0.1796875,0.174479166666667,0.177083333333333,10262400,0.0,1.0
1996-06-04,17.25,17.25,16.75,17.25,441000,0.1796875,0.1796875,0.174479166666667,0.1796875,42336000,0.0,1.0
1996-06-05,16.5,17.5,16.5,16.75,506100,0.171875,0.182291666666667,0.171875,0.174479166666667,48585600,0.0,1.0
1996-06-06,15.0,16.75,14.75,16.75,400700,0.15625,0.174479166666667,0.153645833333333,0.174479166666667,38467200,0.0,1.0
1996-06-07,15.0,15.25,14.5,15.25,519200,0.15625,0.158854166666667,0.151041666666667,0.158854166666667,49843200,0.0,1.0
1996-06-10,15.0,15.13,14.75,15.0,87900,0.15625,0.157604166666667,0.153645833333333,0.15625,8438400,0.0,1.0
1996-06-11,15.0,15.25,15.0,15.25,157400,0.15625,0.158854166666667,0.15625,0.158854166666667,15110400,0.0,1.0
1996-06-12,15.0,15.25,15.0,15.25,217200,0.15625,0.158854166666667,0.15625,0.158854166666667,20851200,0.0,1.0
1996-06-13,16.75,16.75,15.0,15.25,55700,0.174479166666667,0.174479166666667,0.15625,0.158854166666667,5347199.99999999,0.0,1.0
1996-06-14,17.0,17.125,16.0,16.75,197000,0.177083333333333,0.178385416666667,0.166666666666667,0.174479166666667,18912000,0.0,1.0
1996-06-17,17.0,17.5,16.75,17.5,61100,0.177083333333333,0.182291666666667,0.174479166666667,0.182291666666667,5865600.00000001,0.0,1.0
1996-06-18,17.0,17.5,16.75,17.5,39400,0.177083333333333,0.182291666666667,0.174479166666667,0.182291666666667,3782400.00000001,0.0,1.0
1996-06-19,17.25,17.25,16.75,17.25,21500,0.1796875,0.1796875,0.174479166666667,0.1796875,2064000,0.0,1.0
1996-06-20,16.75,17.25,16.5,16.75,5300,0.174479166666667,0.1796875,0.171875,0.174479166666667,508799.999999999,0.0,1.0
1996-06-21,16.5,16.75,16.5,16.75,33300,0.171875,0.174479166666667,0.171875,0.174479166666667,3196800,0.0,1.0
1996-06-24,16.25,16.75,15.75,16.25,72300,0.169270833333333,0.174479166666667,0.1640625,0.169270833333333,6940800.00000001,0.0,1.0
1996-06-25,16.25,16.75,15.75,16.25,111100,0.169270833333333,0.174479166666667,0.1640625,0.169270833333333,10665600,0.0,1.0
1996-06-26,15.5,16.0,15.5,15.5,184600,0.161458333333333,0.166666666666667,0.161458333333333,0.161458333333333,17721600,0.0,1.0
1996-06-27,15.25,15.75,15.0,15.5,22400,0.158854166666667,0.1640625,0.15625,0.161458333333333,2150400,0.0,1.0
1996-06-28,16.125,16.25,15.0,15.0,934300,0.16796875,0.169270833333333,0.15625,0.15625,89692800,0.0,1.0
1996-07-01,16.75,16.75,16.25,16.75,61400,0.174479166666667,0.174479166666667,0.169270833333333,0.174479166666667,5894399.99999999,0.0,1.0
1996-07-02,16.25,16.75,16.25,16.25,10400,0.169270833333333,0.174479166666667,0.169270833333333,0.169270833333333,998400.000000002,0.0,1.0
1996-07-03,16.75,16.75,16.25,16.75,21100,0.174479166666667,0.174479166666667,0.169270833333333,0.174479166666667,2025600,0.0,1.0
1996-07-05,16.5,16.75,16.25,16.25,8200,0.171875,0.174479166666667,0.169270833333333,0.169270833333333,787200,0.0,1.0
1996-07-08,17.0,17.75,16.25,16.75,42200,0.177083333333333,0.184895833333333,0.169270833333333,0.174479166666667,4051200.00000001,0.0,1.0
1996-07-09,17.25,18.0,17.06,17.06,46000,0.1796875,0.1875,0.177708333333333,0.177708333333333,4416000,0.0,1.0
1996-07-10,17.0,17.75,16.25,16.75,12800,0.177083333333333,0.184895833333333,0.169270833333333,0.174479166666667,1228800,0.0,1.0
1996-07-11,17.25,18.0,17.0625,17.5,4600,0.1796875,0.1875,0.177734375,0.182291666666667,441600,0.0,1.0
1996-07-12,17.125,17.5,17.0,17.0,39900,0.178385416666667,0.182291666666667,0.177083333333333,0.177083333333333,3830399.99999999,0.0,1.0
1996-07-15,15.0,16.75,14.5,16.25,110200,0.15625,0.174479166666667,0.151041666666667,0.169270833333333,10579200,0.0,1.0
1996-07-16,15.0,15.25,14.75,15.25,38500,0.15625,0.158854166666667,0.153645833333333,0.158854166666667,3696000,0.0,1.0
1996-07-17,15.0,16.75,14.5,16.25,42400,0.15625,0.174479166666667,0.151041666666667,0.169270833333333,4070400,0.0,1.0
1996-07-18,15.0,15.25,14.75,15.25,44700,0.15625,0.158854166666667,0.153645833333333,0.158854166666667,4291200,0.0,1.0
1996-07-19,14.75,15.0,14.25,14.5,26800,0.153645833333333,0.15625,0.1484375,0.151041666666667,2572800.00000001,0.0,1.0
1996-07-22,15.0,15.0,14.5,15.0,45100,0.15625,0.15625,0.151041666666667,0.15625,4329600,0.0,1.0
1996-07-23,14.75,15.0,14.5,14.5,3100,0.153645833333333,0.15625,0.151041666666667,0.151041666666667,297600.000000001,0.0,1.0
1996-07-24,15.0,15.0,14.5,15.0,58600,0.15625,0.15625,0.151041666666667,0.15625,5625600,0.0,1.0
1996-07-25,14.75,15.0,14.5,14.5,35000,0.153645833333333,0.15625,0.151041666666667,0.151041666666667,3360000.00000001,0.0,1.0
1996-07-26,13.75,14.5,13.75,14.5,132100,0.143229166666667,0.151041666666667,0.143229166666667,0.151041666666667,12681600,0.0,1.0
1996-07-29,13.5,14.25,12.25,12.5,107600,0.140625,0.1484375,0.127604166666667,0.130208333333333,10329600,0.0,1.0
1996-07-30,14.38,14.75,13.5,13.5,63100,0.149791666666667,0.153645833333333,0.140625,0.140625,6057599.99999999,0.0,1.0
1996-07-31,13.5,14.25,12.25,12.5,125700,0.140625,0.1484375,0.127604166666667,0.130208333333333,12067200,0.0,1.0
1996-08-01,14.375,14.75,13.5,13.5,4100,0.149739583333333,0.153645833333333,0.140625,0.140625,393600.000000001,0.0,1.0
1996-08-02,16.0,16.5,15.5,16.0,141300,0.166666666666667,0.171875,0.161458333333333,0.166666666666667,13564800,0.0,1.0
1996-08-05,15.5,16.5,15.5,16.25,50600,0.161458333333333,0.171875,0.161458333333333,0.169270833333333,4857600.00000001,0.0,1.0
1996-08-06,15.62,16.0,15.5,15.5,18600,0.162708333333333,0.166666666666667,0.161458333333333,0.161458333333333,1785600,0.0,1.0
1996-08-07,15.5,16.5,15.5,16.25,20300,0.161458333333333,0.171875,0.161458333333333,0.169270833333333,1948800,0.0,1.0
1996-08-08,15.625,16.0,15.5,15.5,15700,0.162760416666667,0.166666666666667,0.161458333333333,0.161458333333333,1507200,0.0,1.0
1996-08-09,16.0,16.0,15.5,16.0,20700,0.166666666666667,0.166666666666667,0.161458333333333,0.166666666666667,1987200,0.0,1.0
1996-08-12,15.5,16.0,15.25,15.25,26800,0.161458333333333,0.166666666666667,0.158854166666667,0.158854166666667,2572800.00000001,0.0,1.0
1996-08-13,15.0,16.0,15.0,16.0,19400,0.15625,0.166666666666667,0.15625,0.166666666666667,1862400,0.0,1.0
1996-08-14,15.5,16.0,15.25,15.25,7100,0.161458333333333,0.166666666666667,0.158854166666667,0.158854166666667,681600.000000001,0.0,1.0
1996-08-15,15.0,16.0,15.0,16.0,14900,0.15625,0.166666666666667,0.15625,0.166666666666667,1430400,0.0,1.0
1996-08-16,15.25,15.25,14.75,14.75,21200,0.158854166666667,0.158854166666667,0.153645833333333,0.153645833333333,2035200,0.0,1.0
1996-08-19,15.0,15.5,14.75,15.0,34000,0.15625,0.161458333333333,0.153645833333333,0.15625,3264000,0.0,1.0
1996-08-20,15.0,15.25,14.75,15.25,12200,0.15625,0.158854166666667,0.153645833333333,0.158854166666667,1171200,0.0,1.0
1996-08-21,15.0,15.5,14.75,15.0,6000,0.15625,0.161458333333333,0.153645833333333,0.15625,576000,0.0,1.0
1996-08-22,15.0,15.25,14.75,15.25,16200,0.15625,0.158854166666667,0.153645833333333,0.158854166666667,1555200,0.0,1.0
1996-08-23,15.25,15.25,14.75,15.25,21500,0.158854166666667,0.158854166666667,0.153645833333333,0.158854166666667,2064000,0.0,1.0
1996-08-26,14.5,15.0,14.5,15.0,28400,0.151041666666667,0.15625,0.151041666666667,0.15625,2726399.99999999,0.0,1.0
1996-08-27,16.0,16.25,14.38,14.75,136700,0.166666666666667,0.169270833333333,0.149791666666667,0.153645833333333,13123200,0.0,1.0
1996-08-28,14.5,15.0,14.5,15.0,48000,0.151041666666667,0.15625,0.151041666666667,0.15625,4607999.99999999,0.0,1.0
1996-08-29,16.0,16.25,14.375,14.75,153800,0.166666666666667,0.169270833333333,0.149739583333333,0.153645833333333,14764800,0.0,1.0
1996-08-30,16.0,16.5,15.75,16.5,36300,0.166666666666667,0.171875,0.1640625,0.171875,3484799.99999999,0.0,1.0
1996-09-03,16.44,16.5,16.0,16.0,35200,0.17125,0.171875,0.166666666666667,0.166666666666667,3379200,0.0,1.0
1996-09-04,16.4375,16.5,16.0,16.0,62500,0.171223958333333,0.171875,0.166666666666667,0.166666666666667,6000000.00000001,0.0,1.0
1996-09-05,16.375,16.5,16.0,16.0,4500,0.170572916666667,0.171875,0.166666666666667,0.166666666666667,431999.999999999,0.0,1.0
1996-09-06,16.5,16.5,16.0,16.0,118900,0.171875,0.171875,0.166666666666667,0.166666666666667,11414400,0.0,1.0
1996-09-09,17.0,17.5,16.75,17.5,20900,0.177083333333333,0.182291666666667,0.174479166666667,0.182291666666667,2006400,0.0,1.0
1996-09-10,17.0,17.5,16.75,17.5,15100,0.177083333333333,0.182291666666667,0.174479166666667,0.182291666666667,1449600,0.0,1.0
1996-09-11,16.75,17.0,16.75,17.0,11700,0.174479166666667,0.177083333333333,0.174479166666667,0.177083333333333,1123200,0.0,1.0
1996-09-12,16.875,17.0,16.75,17.0,48300,0.17578125,0.177083333333333,0.174479166666667,0.177083333333333,4636800,0.0,1.0
1996-09-13,16.875,17.375,16.625,17.0,118800,0.17578125,0.180989583333333,0.173177083333333,0.177083333333333,11404800,0.0,1.0
1996-09-16,18.44,18.5,17.5,17.5,130500,0.192083333333333,0.192708333333333,0.182291666666667,0.182291666666667,12528000,0.0,1.0
1996-09-17,18.4375,18.5,17.5,17.75,85800,0.192057291666667,0.192708333333333,0.182291666666667,0.184895833333333,8236799.99999999,0.0,1.0
1996-09-18,18.5,19.0,18.25,18.5,79400,0.192708333333333,0.197916666666667,0.190104166666667,0.192708333333333,7622400.00000001,0.0,1.0
1996-09-19,19.0,19.0,18.0,18.625,106600,0.197916666666667,0.197916666666667,0.1875,0.194010416666667,10233600,0.0,1.0
1996-09-20,18.125,18.875,18.0,18.875,13400,0.188802083333333,0.196614583333333,0.1875,0.196614583333333,1286400,0.0,1.0
1996-09-23,18.25,18.5,18.0,18.0,8500,0.190104166666667,0.192708333333333,0.1875,0.1875,815999.999999999,0.0,1.0
1996-09-24,18.25,18.5,18.0,18.0,38100,0.190104166666667,0.192708333333333,0.1875,0.1875,3657599.99999999,0.0,1.0
1996-09-25,18.25,18.5,18.0,18.5,10200,0.190104166666667,0.192708333333333,0.1875,0.192708333333333,979199.999999998,0.0,1.0
1996-09-26,18.5,18.5,18.0,18.0,30900,0.192708333333333,0.192708333333333,0.1875,0.1875,2966400,0.0,1.0
1996-09-27,18.75,19.0,18.0,18.0,139200,0.1953125,0.197916666666667,0.1875,0.1875,13363200,0.0,1.0
1996-09-30,19.75,20.0,19.75,19.75,46200,0.205729166666667,0.208333333333333,0.205729166666667,0.205729166666667,4435199.99999999,0.0,1.0
1996-10-01,19.75,20.0,19.75,19.75,74400,0.205729166666667,0.208333333333333,0.205729166666667,0.205729166666667,7142399.99999999,0.0,1.0
1996-10-02,20.25,20.5,19.88,19.88,46000,0.2109375,0.213541666666667,0.207083333333333,0.207083333333333,4416000,0.0,1.0
1996-10-03,19.875,20.25,19.75,20.0,53100,0.20703125,0.2109375,0.205729166666667,0.208333333333333,5097600,0.0,1.0
1996-10-04,20.25,20.5,19.875,19.875,100800,0.2109375,0.213541666666667,0.20703125,0.20703125,9676800,0.0,1.0
1996-10-07,20.0,20.62,19.75,20.62,25600,0.208333333333333,0.214791666666667,0.205729166666667,0.214791666666667,2457600,0.0,1.0
1996-10-08,19.0,21.0,19.0,20.5,133700,0.197916666666667,0.21875,0.197916666666667,0.213541666666667,12835200,0.0,1.0
1996-10-09,20.0,20.625,19.75,20.625,69000,0.208333333333333,0.21484375,0.205729166666667,0.21484375,6624000.00000001,0.0,1.0
1996-10-10,19.0,21.0,19.0,20.5,22400,0.197916666666667,0.21875,0.197916666666667,0.213541666666667,2150400,0.0,1.0
1996-10-11,18.8125,19.25,18.75,19.0,21000,0.195963541666667,0.200520833333333,0.1953125,0.197916666666667,2016000,0.0,1.0
1996-10-14,18.88,19.12,18.5,18.62,61100,0.196666666666667,0.199166666666667,0.192708333333333,0.193958333333333,5865599.99999999,0.0,1.0
1996-10-15,19.0,19.25,18.88,19.25,79800,0.197916666666667,0.200520833333333,0.196666666666667,0.200520833333333,7660799.99999999,0.0,1.0
1996-10-16,18.875,19.125,18.5,18.625,66600,0.196614583333333,0.19921875,0.192708333333333,0.194010416666667,6393600.00000001,0.0,1.0
1996-10-17,19.0,19.25,18.875,19.25,39600,0.197916666666667,0.200520833333333,0.196614583333333,0.200520833333333,3801599.99999999,0.0,1.0
1996-10-18,18.875,19.25,18.875,19.0,62100,0.196614583333333,0.200520833333333,0.196614583333333,0.197916666666667,5961600.00000001,0.0,1.0
1996-10-21,17.5,18.75,17.25,18.5,60300,0.182291666666667,0.1953125,0.1796875,0.192708333333333,5788799.99999999,0.0,1.0
1996-10-22,17.87,18.25,17.25,17.25,36700,0.186145833333333,0.190104166666667,0.1796875,0.1796875,3523200.00000001,0.0,1.0
1996-10-23,17.5,18.75,17.25,17.75,28100,0.182291666666667,0.1953125,0.1796875,0.184895833333333,2697600,0.0,1.0
1996-10-24,17.875,18.25,17.25,17.25,26200,0.186197916666667,0.190104166666667,0.1796875,0.1796875,2515200,0.0,1.0
1996-10-25,18.25,18.25,17.625,18.25,10100,0.190104166666667,0.190104166666667,0.18359375,0.190104166666667,969599.999999998,0.0,1.0
1996-10-28,18.25,18.25,17.75,17.75,55200,0.190104166666667,0.190104166666667,0.184895833333333,0.184895833333333,5299199.99999999,0.0,1.0
1996-10-29,18.0,18.25,18.0,18.25,86600,0.1875,0.190104166666667,0.1875,0.190104166666667,8313600,0.0,1.0
1996-10-30,18.25,18.25,17.75,17.75,35700,0.190104166666667,0.190104166666667,0.184895833333333,0.184895833333333,3427199.99999999,0.0,1.0
1996-10-31,18.0,18.25,18.0,18.25,55600,0.1875,0.190104166666667,0.1875,0.190104166666667,5337600,0.0,1.0
1996-11-01,18.5,18.5,18.0,18.5,2200,0.192708333333333,0.192708333333333,0.1875,0.192708333333333,211200,0.0,1.0
1996-11-04,18.0,18.5,17.75,17.75,9700,0.1875,0.192708333333333,0.184895833333333,0.184895833333333,931200,0.0,1.0
1996-11-05,18.0,18.5,17.75,17.75,28600,0.1875,0.192708333333333,0.184895833333333,0.184895833333333,2745600,0.0,1.0
1996-11-06,17.75,18.5,17.75,18.0,48000,0.184895833333333,0.192708333333333,0.184895833333333,0.1875,4608000.00000001,0.0,1.0
1996-11-07,18.0,18.5,18.0,18.0,34100,0.1875,0.192708333333333,0.1875,0.1875,3273600,0.0,1.0
1996-11-08,18.625,18.625,18.125,18.5,10200,0.194010416666667,0.194010416666667,0.188802083333333,0.192708333333333,979199.999999998,0.0,1.0
1996-11-11,18.5,18.5,18.0,18.5,5600,0.192708333333333,0.192708333333333,0.1875,0.192708333333333,537600.000000001,0.0,1.0
1996-11-12,18.5,18.5,18.0,18.5,3700,0.192708333333333,0.192708333333333,0.1875,0.192708333333333,355200.000000001,0.0,1.0
1996-11-13,18.0,18.5,18.0,18.0,8400,0.1875,0.192708333333333,0.1875,0.1875,806400,0.0,1.0
1996-11-14,18.0,18.5,18.0,18.5,8200,0.1875,0.192708333333333,0.1875,0.192708333333333,787200,0.0,1.0
1996-11-15,18.0,18.5,18.0,18.0,47100,0.1875,0.192708333333333,0.1875,0.1875,4521600,0.0,1.0
1996-11-18,18.25,18.62,18.25,18.25,12700,0.190104166666667,0.193958333333333,0.190104166666667,0.190104166666667,1219200,0.0,1.0
1996-11-19,18.25,18.625,18.25,18.25,28800,0.190104166666667,0.194010416666667,0.190104166666667,0.190104166666667,2764799.99999999,0.0,1.0
1996-11-20,18.375,18.625,18.25,18.625,38100,0.19140625,0.194010416666667,0.190104166666667,0.194010416666667,3657600,0.0,1.0
1996-11-21,18.0,18.75,18.0,18.375,35900,0.1875,0.1953125,0.1875,0.19140625,3446400,0.0,1.0
1996-11-22,17.75,18.25,17.75,18.0,290700,0.184895833333333,0.190104166666667,0.184895833333333,0.1875,27907200,0.0,1.0
1996-11-25,17.5,17.5,17.12,17.12,9800,0.182291666666667,0.182291666666667,0.178333333333333,0.178333333333333,940799.999999998,0.0,1.0
1996-11-26,17.5,17.5,17.125,17.125,78000,0.182291666666667,0.182291666666667,0.178385416666667,0.178385416666667,7487999.99999999,0.0,1.0
1996-11-27,17.25,17.5,17.25,17.375,3600,0.1796875,0.182291666666667,0.1796875,0.180989583333333,345600,0.0,1.0
1996-11-29,17.5,17.5,17.25,17.5,16100,0.182291666666667,0.182291666666667,0.1796875,0.182291666666667,1545600,0.0,1.0
1996-12-02,17.5,17.75,17.25,17.25,6300,0.182291666666667,0.184895833333333,0.1796875,0.1796875,604799.999999999,0.0,1.0
1996-12-03,17.44,17.75,17.25,17.75,43300,0.181666666666667,0.184895833333333,0.1796875,0.184895833333333,4156799.99999999,0.0,1.0
1996-12-04,17.5,17.62,17.12,17.62,11300,0.182291666666667,0.183541666666667,0.178333333333333,0.183541666666667,1084800,0.0,1.0
1996-12-05,17.0,17.5,17.0,17.25,15700,0.177083333333333,0.182291666666667,0.177083333333333,0.1796875,1507200,0.0,1.0
1996-12-06,16.5,17.25,16.5,17.25,23100,0.171875,0.1796875,0.171875,0.1796875,2217600,0.0,1.0
1996-12-09,15.0,16.75,15.0,16.5,67700,0.15625,0.174479166666667,0.15625,0.171875,6499200,0.0,1.0
1996-12-10,10.63,13.25,10.37,12.75,1337000,0.110729166666667,0.138020833333333,0.108020833333333,0.1328125,128352000,0.0,1.0
1996-12-11,10.88,11.25,10.25,10.75,1150600,0.113333333333333,0.1171875,0.106770833333333,0.111979166666667,110457600,0.0,1.0
1996-12-12,11.75,12.13,10.88,11.12,358100,0.122395833333333,0.126354166666667,0.113333333333333,0.115833333333333,34377600.0000001,0.0,1.0
1996-12-13,12.25,13.0,11.5,12.13,455300,0.127604166666667,0.135416666666667,0.119791666666667,0.126354166666667,43708799.9999999,0.0,1.0
1996-12-16,11.75,12.75,11.75,12.38,81000,0.122395833333333,0.1328125,0.122395833333333,0.128958333333333,7776000.00000002,0.0,1.0
1996-12-17,12.38,12.75,11.75,11.75,108000,0.128958333333333,0.1328125,0.122395833333333,0.122395833333333,10368000,0.0,1.0
1996-12-18,12.13,13.0,12.13,12.38,48700,0.126354166666667,0.135416666666667,0.126354166666667,0.128958333333333,4675199.99999999,0.0,1.0
1996-12-19,12.0,12.5,12.0,12.5,55400,0.125,0.130208333333333,0.125,0.130208333333333,5318400,0.0,1.0
1996-12-20,12.0,12.38,12.0,12.0,62200,0.125,0.128958333333333,0.125,0.125,5971200,0.0,1.0
1996-12-23,12.02,12.5,12.0,12.0,50000,0.125208333333333,0.130208333333333,0.125,0.125,4800000.00000001,0.0,1.0
1996-12-24,12.0,12.5,12.0,12.02,141000,0.125,0.130208333333333,0.125,0.125208333333333,13536000,0.0,1.0
1996-12-26,12.0,12.5,12.0,12.0,59700,0.125,0.130208333333333,0.125,0.125,5731200,0.0,1.0
1996-12-27,12.5,12.5,12.0,12.0,26700,0.130208333333333,0.130208333333333,0.125,0.125,2563200.00000001,0.0,1.0
1996-12-30,12.25,12.75,12.13,12.5,63000,0.127604166666667,0.1328125,0.126354166666667,0.130208333333333,6047999.99999999,0.0,1.0
1996-12-31,13.12,13.12,12.25,12.5,80000,0.136666666666667,0.136666666666667,0.127604166666667,0.130208333333333,7679999.99999998,0.0,1.0
1997-01-02,12.94,13.13,12.5,13.0,50300,0.134791666666667,0.136770833333333,0.130208333333333,0.135416666666667,4828799.99999999,0.0,1.0
1997-01-03,13.0,13.25,12.88,13.0,28900,0.135416666666667,0.138020833333333,0.134166666666667,0.135416666666667,2774399.99999999,0.0,1.0
1997-01-06,12.75,13.13,12.25,13.13,28500,0.1328125,0.136770833333333,0.127604166666667,0.136770833333333,2736000,0.0,1.0
1997-01-07,12.63,13.0,12.38,12.5,25800,0.1315625,0.135416666666667,0.128958333333333,0.130208333333333,2476800,0.0,1.0
1997-01-08,12.63,13.25,12.63,12.63,55200,0.1315625,0.138020833333333,0.1315625,0.1315625,5299200,0.0,1.0
1997-01-09,12.81,13.13,12.5,12.5,46200,0.1334375,0.136770833333333,0.130208333333333,0.130208333333333,4435200,0.0,1.0
1997-01-10,13.13,13.25,12.5,12.88,64700,0.136770833333333,0.138020833333333,0.130208333333333,0.134166666666667,6211200.00000001,0.0,1.0
1997-01-13,13.25,13.25,12.75,13.0,41400,0.138020833333333,0.138020833333333,0.1328125,0.135416666666667,3974400.00000001,0.0,1.0
1997-01-14,13.5,13.88,12.75,13.25,86600,0.140625,0.144583333333333,0.1328125,0.138020833333333,8313600,0.0,1.0
1997-01-15,13.63,13.88,13.5,13.5,62800,0.141979166666667,0.144583333333333,0.140625,0.140625,6028799.99999999,0.0,1.0
1997-01-16,13.63,14.0,13.63,13.88,44000,0.141979166666667,0.145833333333333,0.141979166666667,0.144583333333333,4223999.99999999,0.0,1.0
1997-01-17,14.25,14.38,13.75,14.0,18900,0.1484375,0.149791666666667,0.143229166666667,0.145833333333333,1814400,0.0,1.0
1997-01-20,14.5,15.0,14.0,14.31,53200,0.151041666666667,0.15625,0.145833333333333,0.1490625,5107199.99999999,0.0,1.0
1997-01-21,15.0,15.5,14.5,14.88,56600,0.15625,0.161458333333333,0.151041666666667,0.155,5433600,0.0,1.0
1997-01-22,15.25,15.5,14.75,15.5,46000,0.158854166666667,0.161458333333333,0.153645833333333,0.161458333333333,4415999.99999999,0.0,1.0
1997-01-23,15.13,15.5,14.75,15.25,43400,0.157604166666667,0.161458333333333,0.153645833333333,0.158854166666667,4166399.99999999,0.0,1.0
1997-01-24,14.25,15.0,14.25,14.75,41400,0.1484375,0.15625,0.1484375,0.153645833333333,3974400,0.0,1.0
1997-01-27,14.25,14.63,14.13,14.63,21500,0.1484375,0.152395833333333,0.1471875,0.152395833333333,2064000,0.0,1.0
1997-01-28,14.5,14.63,14.5,14.63,9300,0.151041666666667,0.152395833333333,0.151041666666667,0.152395833333333,892799.999999998,0.0,1.0
1997-01-29,14.75,14.88,14.38,14.63,22200,0.153645833333333,0.155,0.149791666666667,0.152395833333333,2131200,0.0,1.0
1997-01-30,14.75,15.25,14.63,14.88,10900,0.153645833333333,0.158854166666667,0.152395833333333,0.155,1046400,0.0,1.0
1997-01-31,17.25,17.5,14.75,15.0,595400,0.1796875,0.182291666666667,0.153645833333333,0.15625,57158400,0.0,1.0
1997-02-03,15.75,18.13,15.75,17.5,219200,0.1640625,0.188854166666667,0.1640625,0.182291666666667,21043200,0.0,1.0
1997-02-04,16.25,16.38,16.0,16.25,93800,0.169270833333333,0.170625,0.166666666666667,0.169270833333333,9004800.00000002,0.0,1.0
1997-02-05,17.25,17.25,16.0,16.38,163700,0.1796875,0.1796875,0.166666666666667,0.170625,15715200,0.0,1.0
1997-02-06,18.13,18.13,17.25,17.5,361000,0.188854166666667,0.188854166666667,0.1796875,0.182291666666667,34655999.9999999,0.0,1.0
1997-02-07,18.06,18.75,17.88,18.75,302400,0.188125,0.1953125,0.18625,0.1953125,29030400,0.0,1.0
1997-02-10,17.0,18.25,16.88,18.25,156500,0.177083333333333,0.190104166666667,0.175833333333333,0.190104166666667,15024000,0.0,1.0
1997-02-11,17.38,17.63,16.88,17.25,68000,0.181041666666667,0.183645833333333,0.175833333333333,0.1796875,6527999.99999999,0.0,1.0
1997-02-12,17.75,18.0,17.38,17.75,83300,0.184895833333333,0.1875,0.181041666666667,0.184895833333333,7996800.00000001,0.0,1.0
1997-02-13,17.5,18.0,17.25,18.0,40900,0.182291666666667,0.1875,0.1796875,0.1875,3926399.99999999,0.0,1.0
1997-02-14,17.38,17.5,17.25,17.25,18600,0.181041666666667,0.182291666666667,0.1796875,0.1796875,1785600,0.0,1.0
1997-02-18,18.0,18.25,17.25,17.25,50200,0.1875,0.190104166666667,0.1796875,0.1796875,4819200,0.0,1.0
1997-02-19,18.13,18.25,17.63,18.25,155700,0.188854166666667,0.190104166666667,0.183645833333333,0.190104166666667,14947200,0.0,1.0
1997-02-20,18.0,18.13,17.75,18.0,50000,0.1875,0.188854166666667,0.184895833333333,0.1875,4800000,0.0,1.0
1997-02-21,17.75,18.13,17.5,18.0,63000,0.184895833333333,0.188854166666667,0.182291666666667,0.1875,6048000.00000001,0.0,1.0
1997-02-24,17.25,17.88,17.0,17.38,94600,0.1796875,0.18625,0.177083333333333,0.181041666666667,9081600,0.0,1.0
1997-02-25,17.0,17.25,16.75,17.25,56500,0.177083333333333,0.1796875,0.174479166666667,0.1796875,5424000.00000001,0.0,1.0
1997-02-26,16.63,17.0,16.5,16.75,34200,0.173229166666667,0.177083333333333,0.171875,0.174479166666667,3283199.99999999,0.0,1.0
1997-02-27,15.5,16.75,15.5,15.75,69000,0.161458333333333,0.174479166666667,0.161458333333333,0.1640625,6624000.00000001,0.0,1.0
1997-02-28,17.0,17.25,15.63,15.63,83400,0.177083333333333,0.1796875,0.1628125,0.1628125,8006400.00000001,0.0,1.0
1997-03-03,15.88,17.13,15.88,17.13,37700,0.165416666666667,0.1784375,0.165416666666667,0.1784375,3619199.99999999,0.0,1.0
1997-03-04,16.63,17.0,15.88,16.13,36300,0.173229166666667,0.177083333333333,0.165416666666667,0.168020833333333,3484799.99999999,0.0,1.0
1997-03-05,16.5,17.38,16.5,17.0,62000,0.171875,0.181041666666667,0.171875,0.177083333333333,5952000,0.0,1.0
1997-03-06,16.25,17.0,15.88,16.5,37700,0.169270833333333,0.177083333333333,0.165416666666667,0.171875,3619200.00000001,0.0,1.0
1997-03-07,16.56,16.75,15.88,16.25,26100,0.1725,0.174479166666667,0.165416666666667,0.169270833333333,2505600,0.0,1.0
1997-03-10,16.63,16.75,16.38,16.5,40400,0.173229166666667,0.174479166666667,0.170625,0.171875,3878399.99999999,0.0,1.0
1997-03-11,16.63,17.13,16.63,17.0,35900,0.173229166666667,0.1784375,0.173229166666667,0.177083333333333,3446399.99999999,0.0,1.0
1997-03-12,16.75,16.75,16.25,16.63,49600,0.174479166666667,0.174479166666667,0.169270833333333,0.173229166666667,4761599.99999999,0.0,1.0
1997-03-13,16.5,16.75,16.38,16.75,22500,0.171875,0.174479166666667,0.170625,0.174479166666667,2160000,0.0,1.0
1997-03-14,16.63,16.63,16.38,16.63,14600,0.173229166666667,0.173229166666667,0.170625,0.173229166666667,1401600,0.0,1.0
1997-03-17,16.38,16.75,16.13,16.38,40900,0.170625,0.174479166666667,0.168020833333333,0.170625,3926400,0.0,1.0
1997-03-18,16.13,16.63,16.0,16.0,14000,0.168020833333333,0.173229166666667,0.166666666666667,0.166666666666667,1344000,0.0,1.0
1997-03-19,15.5,16.63,15.5,16.13,30100,0.161458333333333,0.173229166666667,0.161458333333333,0.168020833333333,2889600.00000001,0.0,1.0
1997-03-20,15.25,15.75,15.25,15.75,33600,0.158854166666667,0.1640625,0.158854166666667,0.1640625,3225599.99999999,0.0,1.0
1997-03-21,15.5,15.75,15.25,15.5,15800,0.161458333333333,0.1640625,0.158854166666667,0.161458333333333,1516800,0.0,1.0
1997-03-24,15.0,15.75,14.75,15.25,31000,0.15625,0.1640625,0.153645833333333,0.158854166666667,2976000,0.0,1.0
1997-03-25,14.75,15.25,14.75,15.0,11900,0.153645833333333,0.158854166666667,0.153645833333333,0.15625,1142400,0.0,1.0
1997-03-26,15.5,16.63,14.75,15.25,67300,0.161458333333333,0.173229166666667,0.153645833333333,0.158854166666667,6460800.00000001,0.0,1.0
1997-03-27,15.88,16.5,15.5,16.0,31200,0.165416666666667,0.171875,0.161458333333333,0.166666666666667,2995199.99999999,0.0,1.0
1997-03-31,16.13,16.25,15.75,15.75,27800,0.168020833333333,0.169270833333333,0.1640625,0.1640625,2668800.00000001,0.0,1.0
1997-04-01,16.0,16.13,15.63,15.75,13400,0.166666666666667,0.168020833333333,0.1628125,0.1640625,1286400,0.0,1.0
1997-04-02,15.75,16.0,15.63,15.75,30800,0.1640625,0.166666666666667,0.1628125,0.1640625,2956800,0.0,1.0
1997-04-03,15.81,15.88,15.25,15.63,31800,0.1646875,0.165416666666667,0.158854166666667,0.1628125,3052800,0.0,1.0
1997-04-04,15.25,16.0,15.13,15.63,21100,0.158854166666667,0.166666666666667,0.157604166666667,0.1628125,2025600,0.0,1.0
1997-04-07,15.25,15.88,15.25,15.25,12800,0.158854166666667,0.165416666666667,0.158854166666667,0.158854166666667,1228800,0.0,1.0
1997-04-08,15.25,15.75,15.25,15.25,9200,0.158854166666667,0.1640625,0.158854166666667,0.158854166666667,883199.999999998,0.0,1.0
1997-04-09,14.88,15.75,14.88,15.25,19300,0.155,0.1640625,0.155,0.158854166666667,1852800,0.0,1.0
1997-04-10,14.81,15.0,14.75,14.88,14200,0.154270833333333,0.15625,0.153645833333333,0.155,1363200,0.0,1.0
1997-04-11,14.13,14.75,14.13,14.63,30600,0.1471875,0.153645833333333,0.1471875,0.152395833333333,2937600,0.0,1.0
1997-04-14,13.88,14.25,13.75,14.0,42700,0.144583333333333,0.1484375,0.143229166666667,0.145833333333333,4099200.00000001,0.0,1.0
1997-04-15,14.38,14.5,14.0,14.0,14400,0.149791666666667,0.151041666666667,0.145833333333333,0.145833333333333,1382400,0.0,1.0
1997-04-16,14.0,14.5,13.88,14.5,6700,0.145833333333333,0.151041666666667,0.144583333333333,0.151041666666667,643200.000000001,0.0,1.0
1997-04-17,14.5,14.5,14.0,14.0,4800,0.151041666666667,0.151041666666667,0.145833333333333,0.145833333333333,460799.999999999,0.0,1.0
1997-04-18,14.25,14.5,14.0,14.0,20800,0.1484375,0.151041666666667,0.145833333333333,0.145833333333333,1996800,0.0,1.0
1997-04-21,13.88,14.13,13.63,14.0,15100,0.144583333333333,0.1471875,0.141979166666667,0.145833333333333,1449600,0.0,1.0
1997-04-22,13.88,14.5,13.75,14.5,15100,0.144583333333333,0.151041666666667,0.143229166666667,0.151041666666667,1449600,0.0,1.0
1997-04-23,14.0,14.13,13.75,13.88,33300,0.145833333333333,0.1471875,0.143229166666667,0.144583333333333,3196800.00000001,0.0,1.0
1997-04-24,13.5,14.0,13.5,13.75,37200,0.140625,0.145833333333333,0.140625,0.143229166666667,3571200,0.0,1.0
1997-04-25,13.0,13.75,12.75,13.63,113200,0.135416666666667,0.143229166666667,0.1328125,0.141979166666667,10867200,0.0,1.0
1997-04-28,12.81,13.25,12.75,13.0,43800,0.1334375,0.138020833333333,0.1328125,0.135416666666667,4204800,0.0,1.0
1997-04-29,12.94,13.13,12.75,13.13,12800,0.134791666666667,0.136770833333333,0.1328125,0.136770833333333,1228800,0.0,1.0
1997-04-30,13.0,13.13,12.88,12.88,44300,0.135416666666667,0.136770833333333,0.134166666666667,0.134166666666667,4252799.99999999,0.0,1.0
1997-05-01,13.13,13.13,12.88,12.88,19700,0.136770833333333,0.136770833333333,0.134166666666667,0.134166666666667,1891200,0.0,1.0
1997-05-02,13.0,13.13,12.88,13.13,33000,0.135416666666667,0.136770833333333,0.134166666666667,0.136770833333333,3167999.99999999,0.0,1.0
1997-05-05,14.13,14.13,13.38,13.63,71500,0.1471875,0.1471875,0.139375,0.141979166666667,6864000,0.0,1.0
1997-05-06,14.25,14.25,13.88,13.88,14000,0.1484375,0.1484375,0.144583333333333,0.144583333333333,1344000,0.0,1.0
1997-05-07,14.25,14.25,13.75,13.75,9800,0.1484375,0.1484375,0.143229166666667,0.143229166666667,940800,0.0,1.0
1997-05-08,14.25,14.25,13.75,14.0,4700,0.1484375,0.1484375,0.143229166666667,0.145833333333333,451200,0.0,1.0
1997-05-09,14.38,14.38,14.0,14.25,42800,0.149791666666667,0.149791666666667,0.145833333333333,0.1484375,4108799.99999999,0.0,1.0
1997-05-12,15.75,16.13,14.25,14.75,120200,0.1640625,0.168020833333333,0.1484375,0.153645833333333,11539200,0.0,1.0
1997-05-13,14.75,16.13,14.75,16.13,41700,0.153645833333333,0.168020833333333,0.153645833333333,0.168020833333333,4003200.00000001,0.0,1.0
1997-05-14,14.5,15.0,13.75,14.0,57700,0.151041666666667,0.15625,0.143229166666667,0.145833333333333,5539199.99999999,0.0,1.0
1997-05-15,14.25,14.5,14.0,14.25,54500,0.1484375,0.151041666666667,0.145833333333333,0.1484375,5232000,0.0,1.0
1997-05-16,14.5,14.75,14.25,14.25,18200,0.151041666666667,0.153645833333333,0.1484375,0.1484375,1747200,0.0,1.0
1997-05-19,14.75,15.13,14.25,14.5,77200,0.153645833333333,0.157604166666667,0.1484375,0.151041666666667,7411200.00000001,0.0,1.0
1997-05-20,15.13,15.13,14.75,14.75,6300,0.157604166666667,0.157604166666667,0.153645833333333,0.153645833333333,604799.999999999,0.0,1.0
1997-05-21,15.5,15.5,14.88,15.25,33100,0.161458333333333,0.161458333333333,0.155,0.158854166666667,3177600.00000001,0.0,1.0
1997-05-22,15.5,15.5,15.13,15.5,19500,0.161458333333333,0.161458333333333,0.157604166666667,0.161458333333333,1872000,0.0,1.0
1997-05-23,16.0,16.0,15.13,15.5,32000,0.166666666666667,0.166666666666667,0.157604166666667,0.161458333333333,3071999.99999999,0.0,1.0
1997-05-27,16.0,16.0,15.13,16.0,14600,0.166666666666667,0.166666666666667,0.157604166666667,0.166666666666667,1401600,0.0,1.0
1997-05-28,15.25,15.63,15.0,15.5,49300,0.158854166666667,0.1628125,0.15625,0.161458333333333,4732799.99999999,0.0,1.0
1997-05-29,15.5,15.5,15.13,15.13,112200,0.161458333333333,0.161458333333333,0.157604166666667,0.157604166666667,10771200,0.0,1.0
1997-05-30,15.5,15.75,14.88,14.88,50600,0.161458333333333,0.1640625,0.155,0.155,4857600.00000001,0.0,1.0
1997-06-02,16.0,16.25,15.5,15.75,68100,0.166666666666667,0.169270833333333,0.161458333333333,0.1640625,6537599.99999999,0.0,1.0
1997-06-03,16.13,16.13,15.63,16.13,18900,0.168020833333333,0.168020833333333,0.1628125,0.168020833333333,1814400,0.0,1.0
1997-06-04,15.81,16.0,15.63,16.0,18500,0.1646875,0.166666666666667,0.1628125,0.166666666666667,1776000,0.0,1.0
1997-06-05,16.0,16.0,15.63,16.0,15300,0.166666666666667,0.166666666666667,0.1628125,0.166666666666667,1468800,0.0,1.0
1997-06-06,16.0,16.13,15.63,15.63,21500,0.166666666666667,0.168020833333333,0.1628125,0.1628125,2064000,0.0,1.0
1997-06-09,16.25,16.38,15.88,16.0,109000,0.169270833333333,0.170625,0.165416666666667,0.166666666666667,10464000,0.0,1.0
1997-06-10,16.0,16.38,16.0,16.38,20400,0.166666666666667,0.170625,0.166666666666667,0.170625,1958400,0.0,1.0
1997-06-11,16.0,16.25,16.0,16.25,8400,0.166666666666667,0.169270833333333,0.166666666666667,0.169270833333333,806399.999999998,0.0,1.0
1997-06-12,16.25,16.25,16.0,16.13,5200,0.169270833333333,0.169270833333333,0.166666666666667,0.168020833333333,499200.000000001,0.0,1.0
1997-06-13,16.25,16.5,16.0,16.0,15000,0.169270833333333,0.171875,0.166666666666667,0.166666666666667,1440000,0.0,1.0
1997-06-16,16.06,16.38,15.88,16.25,126600,0.167291666666667,0.170625,0.165416666666667,0.169270833333333,12153600,0.0,1.0
1997-06-17,16.0,16.38,16.0,16.0,11400,0.166666666666667,0.170625,0.166666666666667,0.166666666666667,1094400,0.0,1.0
1997-06-18,16.38,16.38,16.0,16.0,12500,0.170625,0.170625,0.166666666666667,0.166666666666667,1200000,0.0,1.0
1997-06-19,16.13,16.25,16.0,16.0,28600,0.168020833333333,0.169270833333333,0.166666666666667,0.166666666666667,2745600.00000001,0.0,1.0
1997-06-20,16.0,16.25,16.0,16.13,63800,0.166666666666667,0.169270833333333,0.166666666666667,0.168020833333333,6124799.99999999,0.0,1.0
1997-06-23,16.06,16.25,16.0,16.0,25300,0.167291666666667,0.169270833333333,0.166666666666667,0.166666666666667,2428799.99999999,0.0,1.0
1997-06-24,16.13,16.63,16.0,16.38,51400,0.168020833333333,0.173229166666667,0.166666666666667,0.170625,4934400.00000001,0.0,1.0
1997-06-25,16.25,16.63,16.13,16.13,77800,0.169270833333333,0.173229166666667,0.168020833333333,0.168020833333333,7468800.00000001,0.0,1.0
1997-06-26,16.25,16.5,16.13,16.5,10000,0.169270833333333,0.171875,0.168020833333333,0.171875,960000.000000002,0.0,1.0
1997-06-27,16.75,16.88,16.25,16.63,59900,0.174479166666667,0.175833333333333,0.169270833333333,0.173229166666667,5750399.99999999,0.0,1.0
1997-06-30,16.5,16.94,16.5,16.75,11800,0.171875,0.176458333333333,0.171875,0.174479166666667,1132800,0.0,1.0
1997-07-01,16.25,16.75,16.13,16.5,24100,0.169270833333333,0.174479166666667,0.168020833333333,0.171875,2313600,0.0,1.0
1997-07-02,16.13,16.38,16.13,16.13,29600,0.168020833333333,0.170625,0.168020833333333,0.168020833333333,2841600.00000001,0.0,1.0
1997-07-03,16.38,16.5,16.13,16.13,24500,0.170625,0.171875,0.168020833333333,0.168020833333333,2352000,0.0,1.0
1997-07-07,16.5,16.63,16.38,16.38,13200,0.171875,0.173229166666667,0.170625,0.170625,1267200,0.0,1.0
1997-07-08,16.38,16.63,16.38,16.38,43100,0.170625,0.173229166666667,0.170625,0.170625,4137600,0.0,1.0
1997-07-09,16.75,16.75,16.38,16.38,88600,0.174479166666667,0.174479166666667,0.170625,0.170625,8505599.99999998,0.0,1.0
1997-07-10,16.75,16.75,16.5,16.75,147000,0.174479166666667,0.174479166666667,0.171875,0.174479166666667,14112000,0.0,1.0
1997-07-11,16.88,17.0,16.63,16.63,20900,0.175833333333333,0.177083333333333,0.173229166666667,0.173229166666667,2006400,0.0,1.0
1997-07-14,16.75,17.06,16.75,17.06,136800,0.174479166666667,0.177708333333333,0.174479166666667,0.177708333333333,13132800,0.0,1.0
1997-07-15,16.75,17.06,16.75,17.06,53800,0.174479166666667,0.177708333333333,0.174479166666667,0.177708333333333,5164799.99999999,0.0,1.0
1997-07-16,16.75,16.88,16.63,16.63,69000,0.174479166666667,0.175833333333333,0.173229166666667,0.173229166666667,6623999.99999999,0.0,1.0
1997-07-17,16.75,16.88,16.63,16.63,32100,0.174479166666667,0.175833333333333,0.173229166666667,0.173229166666667,3081599.99999999,0.0,1.0
1997-07-18,16.5,16.75,16.5,16.63,25400,0.171875,0.174479166666667,0.171875,0.173229166666667,2438400,0.0,1.0
1997-07-21,17.75,17.88,16.88,17.0,185100,0.184895833333333,0.18625,0.175833333333333,0.177083333333333,17769600,0.0,1.0
1997-07-22,17.5,18.0,17.5,18.0,44700,0.182291666666667,0.1875,0.182291666666667,0.1875,4291199.99999999,0.0,1.0
1997-07-23,17.25,17.88,17.25,17.5,72600,0.1796875,0.18625,0.1796875,0.182291666666667,6969600,0.0,1.0
1997-07-24,17.13,17.5,16.63,17.0,37600,0.1784375,0.182291666666667,0.173229166666667,0.177083333333333,3609600,0.0,1.0
1997-07-25,17.75,17.75,17.13,17.5,77100,0.184895833333333,0.184895833333333,0.1784375,0.182291666666667,7401600.00000001,0.0,1.0
1997-07-28,17.5,17.75,17.5,17.75,172800,0.182291666666667,0.184895833333333,0.182291666666667,0.184895833333333,16588800,0.0,1.0
1997-07-29,18.63,18.63,18.0,18.0,321000,0.1940625,0.1940625,0.1875,0.1875,30816000,0.0,1.0
1997-07-30,18.5,19.0,18.0,18.0,141200,0.192708333333333,0.197916666666667,0.1875,0.1875,13555200,0.0,1.0
1997-07-31,17.88,18.38,17.88,18.0,49300,0.18625,0.191458333333333,0.18625,0.1875,4732800,0.0,1.0
1997-08-01,18.75,19.0,17.75,17.88,101200,0.1953125,0.197916666666667,0.184895833333333,0.18625,9715200,0.0,1.0
1997-08-04,18.38,18.75,18.38,18.63,53500,0.191458333333333,0.1953125,0.191458333333333,0.1940625,5136000.00000001,0.0,1.0
1997-08-05,18.38,18.63,18.38,18.38,56300,0.191458333333333,0.1940625,0.191458333333333,0.191458333333333,5404800.00000001,0.0,1.0
1997-08-06,18.25,18.5,18.0,18.38,71200,0.190104166666667,0.192708333333333,0.1875,0.191458333333333,6835199.99999999,0.0,1.0
1997-08-07,18.0,18.38,18.0,18.25,38000,0.1875,0.191458333333333,0.1875,0.190104166666667,3648000,0.0,1.0
1997-08-08,17.5,18.06,17.5,17.88,21200,0.182291666666667,0.188125,0.182291666666667,0.18625,2035200,0.0,1.0
1997-08-11,17.63,17.88,17.5,17.5,18000,0.183645833333333,0.18625,0.182291666666667,0.182291666666667,1728000,0.0,1.0
1997-08-12,17.88,17.88,17.38,17.63,20300,0.18625,0.18625,0.181041666666667,0.183645833333333,1948800,0.0,1.0
1997-08-13,17.63,17.63,17.0,17.63,46000,0.183645833333333,0.183645833333333,0.177083333333333,0.183645833333333,4416000.00000001,0.0,1.0
1997-08-14,17.56,17.75,17.25,17.5,11200,0.182916666666667,0.184895833333333,0.1796875,0.182291666666667,1075200,0.0,1.0
1997-08-15,17.5,17.75,17.25,17.38,15000,0.182291666666667,0.184895833333333,0.1796875,0.181041666666667,1440000,0.0,1.0
1997-08-18,17.5,17.75,17.25,17.75,13700,0.182291666666667,0.184895833333333,0.1796875,0.184895833333333,1315200,0.0,1.0
1997-08-19,17.75,17.75,17.38,17.38,7600,0.184895833333333,0.184895833333333,0.181041666666667,0.181041666666667,729600.000000001,0.0,1.0
1997-08-20,17.75,18.0,17.38,17.38,14500,0.184895833333333,0.1875,0.181041666666667,0.181041666666667,1392000,0.0,1.0
1997-08-21,17.75,18.0,17.75,17.88,10600,0.184895833333333,0.1875,0.184895833333333,0.18625,1017600,0.0,1.0
1997-08-22,18.0,18.0,17.63,17.75,5500,0.1875,0.1875,0.183645833333333,0.184895833333333,528000,0.0,1.0
1997-08-25,17.75,18.0,17.63,17.63,19300,0.184895833333333,0.1875,0.183645833333333,0.183645833333333,1852800,0.0,1.0
1997-08-26,18.0,18.0,17.63,17.63,14000,0.1875,0.1875,0.183645833333333,0.183645833333333,1344000,0.0,1.0
1997-08-27,18.0,18.25,17.75,17.75,7000,0.1875,0.190104166666667,0.184895833333333,0.184895833333333,672000,0.0,1.0
1997-08-28,18.31,18.5,17.88,18.38,20100,0.190729166666667,0.192708333333333,0.18625,0.191458333333333,1929600,0.0,1.0
1997-08-29,18.5,18.5,18.13,18.13,1200,0.192708333333333,0.192708333333333,0.188854166666667,0.188854166666667,115200,0.0,1.0
1997-09-02,18.13,18.38,18.13,18.13,7100,0.188854166666667,0.191458333333333,0.188854166666667,0.188854166666667,681599.999999999,0.0,1.0
1997-09-03,17.0,18.13,17.0,18.13,44000,0.177083333333333,0.188854166666667,0.177083333333333,0.188854166666667,4224000.00000001,0.0,1.0
1997-09-04,17.88,17.88,17.0,17.0,45700,0.18625,0.18625,0.177083333333333,0.177083333333333,4387200,0.0,1.0
1997-09-05,18.0,18.13,17.5,17.75,42700,0.1875,0.188854166666667,0.182291666666667,0.184895833333333,4099200,0.0,1.0
1997-09-08,17.63,18.0,17.0,18.0,56200,0.183645833333333,0.1875,0.177083333333333,0.1875,5395200.00000001,0.0,1.0
1997-09-09,17.06,17.44,16.88,17.25,37200,0.177708333333333,0.181666666666667,0.175833333333333,0.1796875,3571200.00000001,0.0,1.0
1997-09-10,16.88,17.19,16.75,16.88,29000,0.175833333333333,0.1790625,0.174479166666667,0.175833333333333,2784000.00000001,0.0,1.0
1997-09-11,18.0,18.13,16.88,17.25,153600,0.1875,0.188854166666667,0.175833333333333,0.1796875,14745600,0.0,1.0
1997-09-12,18.25,18.75,18.19,18.38,409100,0.190104166666667,0.1953125,0.189479166666667,0.191458333333333,39273599.9999999,0.0,1.0
1997-09-15,17.75,18.38,17.38,18.25,77700,0.184895833333333,0.191458333333333,0.181041666666667,0.190104166666667,7459200.00000001,0.0,1.0
1997-09-16,18.0,18.0,17.38,17.75,36600,0.1875,0.1875,0.181041666666667,0.184895833333333,3513600,0.0,1.0
1997-09-17,17.38,18.0,16.75,17.75,81100,0.181041666666667,0.1875,0.174479166666667,0.184895833333333,7785599.99999999,0.0,1.0
1997-09-18,17.75,18.0,17.13,17.13,169500,0.184895833333333,0.1875,0.1784375,0.1784375,16272000,0.0,1.0
1997-09-19,17.94,18.13,17.75,18.0,163000,0.186875,0.188854166666667,0.184895833333333,0.1875,15648000,0.0,1.0
1997-09-22,17.81,18.0,17.75,18.0,51700,0.185520833333333,0.1875,0.184895833333333,0.1875,4963200.00000001,0.0,1.0
1997-09-23,18.0,18.0,17.75,17.75,30700,0.1875,0.1875,0.184895833333333,0.184895833333333,2947200,0.0,1.0
1997-09-24,17.94,18.25,17.75,17.75,60600,0.186875,0.190104166666667,0.184895833333333,0.184895833333333,5817600,0.0,1.0
1997-09-25,18.19,18.25,17.88,17.88,45700,0.189479166666667,0.190104166666667,0.18625,0.18625,4387199.99999999,0.0,1.0
1997-09-26,18.13,18.38,18.0,18.0,15000,0.188854166666667,0.191458333333333,0.1875,0.1875,1440000,0.0,1.0
1997-09-29,18.0,18.25,18.0,18.13,44800,0.1875,0.190104166666667,0.1875,0.188854166666667,4300800,0.0,1.0
1997-09-30,17.63,18.13,17.5,18.0,47000,0.183645833333333,0.188854166666667,0.182291666666667,0.1875,4512000.00000001,0.0,1.0
1997-10-01,17.19,17.81,17.13,17.63,73100,0.1790625,0.185520833333333,0.1784375,0.183645833333333,7017600,0.0,1.0
1997-10-02,17.34,17.5,17.13,17.13,12200,0.180625,0.182291666666667,0.1784375,0.1784375,1171200,0.0,1.0
1997-10-03,17.31,17.5,17.25,17.47,21300,0.1803125,0.182291666666667,0.1796875,0.181979166666667,2044800,0.0,1.0
1997-10-06,17.5,17.63,17.0,17.31,95600,0.182291666666667,0.183645833333333,0.177083333333333,0.1803125,9177599.99999998,0.0,1.0
1997-10-07,17.88,18.13,17.5,17.75,89400,0.18625,0.188854166666667,0.182291666666667,0.184895833333333,8582400,0.0,1.0
1997-10-08,17.88,18.5,17.63,17.75,211100,0.18625,0.192708333333333,0.183645833333333,0.184895833333333,20265600,0.0,1.0
1997-10-09,17.94,18.13,17.63,17.75,53800,0.186875,0.188854166666667,0.183645833333333,0.184895833333333,5164800,0.0,1.0
1997-10-10,17.75,17.88,17.75,17.88,33900,0.184895833333333,0.18625,0.184895833333333,0.18625,3254400.00000001,0.0,1.0
1997-10-13,17.0,17.81,17.0,17.75,45800,0.177083333333333,0.185520833333333,0.177083333333333,0.184895833333333,4396800.00000001,0.0,1.0
1997-10-14,17.25,17.44,17.0,17.25,18300,0.1796875,0.181666666666667,0.177083333333333,0.1796875,1756800,0.0,1.0
1997-10-15,17.13,17.5,17.0,17.38,34200,0.1784375,0.182291666666667,0.177083333333333,0.181041666666667,3283200,0.0,1.0
1997-10-16,16.75,17.25,16.75,16.88,31800,0.174479166666667,0.1796875,0.174479166666667,0.175833333333333,3052799.99999999,0.0,1.0
1997-10-17,16.0,16.75,15.63,16.5,50200,0.166666666666667,0.174479166666667,0.1628125,0.171875,4819199.99999999,0.0,1.0
1997-10-20,16.47,16.5,15.94,16.25,37600,0.1715625,0.171875,0.166041666666667,0.169270833333333,3609600,0.0,1.0
1997-10-21,16.81,16.88,16.25,16.5,30200,0.175104166666667,0.175833333333333,0.169270833333333,0.171875,2899199.99999999,0.0,1.0
1997-10-22,17.13,17.38,16.75,17.13,30200,0.1784375,0.181041666666667,0.174479166666667,0.1784375,2899200,0.0,1.0
1997-10-23,17.0,17.0,16.14,16.5,36300,0.177083333333333,0.177083333333333,0.168125,0.171875,3484800.00000001,0.0,1.0
1997-10-24,17.25,17.5,17.0,17.0,34800,0.1796875,0.182291666666667,0.177083333333333,0.177083333333333,3340800,0.0,1.0
1997-10-27,16.5,17.25,16.25,17.0,87600,0.171875,0.1796875,0.169270833333333,0.177083333333333,8409600,0.0,1.0
1997-10-28,17.75,17.75,16.0,16.0,108900,0.184895833333333,0.184895833333333,0.166666666666667,0.166666666666667,10454400,0.0,1.0
1997-10-29,17.88,18.0,17.5,18.0,61200,0.18625,0.1875,0.182291666666667,0.1875,5875200,0.0,1.0
1997-10-30,17.31,17.5,17.13,17.25,20600,0.1803125,0.182291666666667,0.1784375,0.1796875,1977600,0.0,1.0
1997-10-31,17.38,17.5,17.13,17.13,5900,0.181041666666667,0.182291666666667,0.1784375,0.1784375,566399.999999999,0.0,1.0
1997-11-03,16.88,16.88,16.25,16.5,94900,0.175833333333333,0.175833333333333,0.169270833333333,0.171875,9110400.00000002,0.0,1.0
1997-11-04,16.75,16.88,16.75,16.75,9300,0.174479166666667,0.175833333333333,0.174479166666667,0.174479166666667,892799.999999998,0.0,1.0
1997-11-05,16.75,17.0,16.75,17.0,27100,0.174479166666667,0.177083333333333,0.174479166666667,0.177083333333333,2601599.99999999,0.0,1.0
1997-11-06,16.88,17.25,16.75,16.75,85100,0.175833333333333,0.1796875,0.174479166666667,0.174479166666667,8169600.00000001,0.0,1.0
1997-11-07,16.13,16.88,15.25,16.63,68400,0.168020833333333,0.175833333333333,0.158854166666667,0.173229166666667,6566400.00000001,0.0,1.0
1997-11-10,16.25,16.5,16.13,16.13,27800,0.169270833333333,0.171875,0.168020833333333,0.168020833333333,2668800.00000001,0.0,1.0
1997-11-11,16.25,16.38,16.25,16.25,11900,0.169270833333333,0.170625,0.169270833333333,0.169270833333333,1142400,0.0,1.0
1997-11-12,15.75,16.38,15.75,16.25,57900,0.1640625,0.170625,0.1640625,0.169270833333333,5558400,0.0,1.0
1997-11-13,15.75,16.0,15.75,15.75,8800,0.1640625,0.166666666666667,0.1640625,0.1640625,844800,0.0,1.0
1997-11-14,16.63,16.75,15.88,15.88,49400,0.173229166666667,0.174479166666667,0.165416666666667,0.165416666666667,4742399.99999999,0.0,1.0
1997-11-17,17.13,17.25,16.5,16.5,41700,0.1784375,0.1796875,0.171875,0.171875,4003200,0.0,1.0
1997-11-18,17.19,17.25,17.0,17.0,78300,0.1790625,0.1796875,0.177083333333333,0.177083333333333,7516800,0.0,1.0
1997-11-19,17.22,17.31,17.13,17.13,33900,0.179375,0.1803125,0.1784375,0.1784375,3254400,0.0,1.0
1997-11-20,17.38,17.38,17.13,17.13,59500,0.181041666666667,0.181041666666667,0.1784375,0.1784375,5711999.99999999,0.0,1.0
1997-11-21,17.38,17.38,17.25,17.25,36300,0.181041666666667,0.181041666666667,0.1796875,0.1796875,3484799.99999999,0.0,1.0
1997-11-24,17.31,17.38,17.25,17.25,19800,0.1803125,0.181041666666667,0.1796875,0.1796875,1900800,0.0,1.0
1997-11-25,17.38,17.38,17.13,17.25,20900,0.181041666666667,0.181041666666667,0.1784375,0.1796875,2006400,0.0,1.0
1997-11-26,17.44,17.5,17.25,17.25,19700,0.181666666666667,0.182291666666667,0.1796875,0.1796875,1891200,0.0,1.0
1997-11-28,17.44,17.5,17.25,17.25,5300,0.181666666666667,0.182291666666667,0.1796875,0.1796875,508799.999999999,0.0,1.0
1997-12-01,16.88,17.63,16.88,17.5,48200,0.175833333333333,0.183645833333333,0.175833333333333,0.182291666666667,4627200.00000001,0.0,1.0
1997-12-02,17.5,17.63,16.88,16.88,37100,0.182291666666667,0.183645833333333,0.175833333333333,0.175833333333333,3561599.99999999,0.0,1.0
1997-12-03,17.5,17.63,17.13,17.13,33600,0.182291666666667,0.183645833333333,0.1784375,0.1784375,3225599.99999999,0.0,1.0
1997-12-04,17.38,17.63,17.13,17.13,10600,0.181041666666667,0.183645833333333,0.1784375,0.1784375,1017600,0.0,1.0
1997-12-05,17.56,17.75,17.13,17.13,51500,0.182916666666667,0.184895833333333,0.1784375,0.1784375,4943999.99999999,0.0,1.0
1997-12-08,17.5,17.94,17.5,17.5,95000,0.182291666666667,0.186875,0.182291666666667,0.182291666666667,9119999.99999998,0.0,1.0
1997-12-09,17.56,17.63,17.5,17.5,42900,0.182916666666667,0.183645833333333,0.182291666666667,0.182291666666667,4118399.99999999,0.0,1.0
1997-12-10,16.88,17.5,16.88,17.5,21800,0.175833333333333,0.182291666666667,0.175833333333333,0.182291666666667,2092800,0.0,1.0
1997-12-11,15.63,16.75,15.44,16.75,37800,0.1628125,0.174479166666667,0.160833333333333,0.174479166666667,3628800,0.0,1.0
1997-12-12,16.75,16.75,15.63,15.88,33200,0.174479166666667,0.174479166666667,0.1628125,0.165416666666667,3187199.99999999,0.0,1.0
1997-12-15,16.88,16.88,16.5,16.5,31300,0.175833333333333,0.175833333333333,0.171875,0.171875,3004800.00000001,0.0,1.0
1997-12-16,16.5,16.75,16.5,16.63,4600,0.171875,0.174479166666667,0.171875,0.173229166666667,441600,0.0,1.0
1997-12-17,16.5,17.0,16.5,16.5,15900,0.171875,0.177083333333333,0.171875,0.171875,1526400,0.0,1.0
1997-12-18,16.5,17.0,16.5,16.63,8100,0.171875,0.177083333333333,0.171875,0.173229166666667,777600,0.0,1.0
1997-12-19,16.75,17.0,16.5,17.0,2700,0.174479166666667,0.177083333333333,0.171875,0.177083333333333,259200,0.0,1.0
1997-12-22,17.13,17.13,16.5,16.5,21300,0.1784375,0.1784375,0.171875,0.171875,2044800,0.0,1.0
1997-12-23,16.88,17.13,16.63,16.63,15000,0.175833333333333,0.1784375,0.173229166666667,0.173229166666667,1440000,0.0,1.0
1997-12-24,16.88,16.88,16.88,16.88,1400,0.175833333333333,0.175833333333333,0.175833333333333,0.175833333333333,134400,0.0,1.0
1997-12-26,17.0,17.0,16.63,16.88,7300,0.177083333333333,0.177083333333333,0.173229166666667,0.175833333333333,700800.000000001,0.0,1.0
1997-12-29,17.0,17.13,16.63,16.63,26400,0.177083333333333,0.1784375,0.173229166666667,0.173229166666667,2534400,0.0,1.0
1997-12-30,17.5,17.5,16.75,16.88,47700,0.182291666666667,0.182291666666667,0.174479166666667,0.175833333333333,4579199.99999999,0.0,1.0
1997-12-31,17.88,17.88,17.13,17.13,86400,0.18625,0.18625,0.1784375,0.1784375,8294400,0.0,1.0
1998-01-02,18.13,18.13,17.5,17.5,154500,0.188854166666667,0.188854166666667,0.182291666666667,0.182291666666667,14832000,0.0,1.0
1998-01-05,18.0,18.13,17.88,18.0,89400,0.1875,0.188854166666667,0.18625,0.1875,8582400,0.0,1.0
1998-01-06,17.94,18.0,17.75,17.88,90000,0.186875,0.1875,0.184895833333333,0.18625,8640000,0.0,1.0
1998-01-07,17.88,17.88,17.75,17.75,17700,0.18625,0.18625,0.184895833333333,0.184895833333333,1699200,0.0,1.0
1998-01-08,17.75,17.88,17.75,17.75,8400,0.184895833333333,0.18625,0.184895833333333,0.184895833333333,806400.000000001,0.0,1.0
1998-01-09,17.56,17.75,17.25,17.75,41100,0.182916666666667,0.184895833333333,0.1796875,0.184895833333333,3945599.99999999,0.0,1.0
1998-01-12,17.38,17.63,17.13,17.13,165200,0.181041666666667,0.183645833333333,0.1784375,0.1784375,15859200,0.0,1.0
1998-01-13,17.5,17.56,17.13,17.13,13100,0.182291666666667,0.182916666666667,0.1784375,0.1784375,1257600,0.0,1.0
1998-01-14,17.44,17.63,17.38,17.38,4600,0.181666666666667,0.183645833333333,0.181041666666667,0.181041666666667,441599.999999999,0.0,1.0
1998-01-15,18.13,18.25,17.38,17.38,197000,0.188854166666667,0.190104166666667,0.181041666666667,0.181041666666667,18912000,0.0,1.0
1998-01-16,18.25,18.38,18.25,18.25,32900,0.190104166666667,0.191458333333333,0.190104166666667,0.190104166666667,3158399.99999999,0.0,1.0
1998-01-20,18.03,18.06,17.88,18.0,36100,0.1878125,0.188125,0.18625,0.1875,3465600,0.0,1.0
1998-01-21,18.0,18.13,17.88,17.88,18100,0.1875,0.188854166666667,0.18625,0.18625,1737600,0.0,1.0
1998-01-22,17.75,18.19,17.75,18.0,7400,0.184895833333333,0.189479166666667,0.184895833333333,0.1875,710400.000000001,0.0,1.0
1998-01-23,17.88,18.0,17.88,18.0,17200,0.18625,0.1875,0.18625,0.1875,1651200,0.0,1.0
1998-01-26,17.75,17.88,17.75,17.75,8100,0.184895833333333,0.18625,0.184895833333333,0.184895833333333,777600.000000001,0.0,1.0
1998-01-27,17.63,17.75,17.63,17.75,10300,0.183645833333333,0.184895833333333,0.183645833333333,0.184895833333333,988800.000000002,0.0,1.0
1998-01-28,17.63,17.88,17.63,17.63,6700,0.183645833333333,0.18625,0.183645833333333,0.183645833333333,643200.000000001,0.0,1.0
1998-01-29,18.25,18.25,17.5,17.5,22400,0.190104166666667,0.190104166666667,0.182291666666667,0.182291666666667,2150400,0.0,1.0
1998-01-30,17.88,18.06,17.63,18.06,16200,0.18625,0.188125,0.183645833333333,0.188125,1555200,0.0,1.0
1998-02-02,17.13,17.75,16.38,17.75,50800,0.1784375,0.184895833333333,0.170625,0.184895833333333,4876800,0.0,1.0
1998-02-03,17.63,17.63,17.0,17.13,76700,0.183645833333333,0.183645833333333,0.177083333333333,0.1784375,7363200.00000001,0.0,1.0
1998-02-04,17.75,18.0,17.5,17.5,12300,0.184895833333333,0.1875,0.182291666666667,0.182291666666667,1180800,0.0,1.0
1998-02-05,18.13,18.13,17.88,17.88,117300,0.188854166666667,0.188854166666667,0.18625,0.18625,11260800,0.0,1.0
1998-02-06,18.0,18.13,17.94,18.06,31700,0.1875,0.188854166666667,0.186875,0.188125,3043200,0.0,1.0
1998-02-09,17.94,18.0,17.94,17.94,2800,0.186875,0.1875,0.186875,0.186875,268800,0.0,1.0
1998-02-10,17.94,18.25,17.94,17.94,149600,0.186875,0.190104166666667,0.186875,0.186875,14361600,0.0,1.0
1998-02-11,18.0,18.25,17.88,18.0,44900,0.1875,0.190104166666667,0.18625,0.1875,4310400,0.0,1.0
1998-02-12,18.38,18.63,17.94,17.94,397900,0.191458333333333,0.1940625,0.186875,0.186875,38198400.0000001,0.0,1.0
1998-02-13,18.38,18.5,18.25,18.38,7100,0.191458333333333,0.192708333333333,0.190104166666667,0.191458333333333,681600.000000001,0.0,1.0
1998-02-17,17.75,18.38,17.5,18.25,43200,0.184895833333333,0.191458333333333,0.182291666666667,0.190104166666667,4147200.00000001,0.0,1.0
1998-02-18,17.56,17.75,17.38,17.38,23700,0.182916666666667,0.184895833333333,0.181041666666667,0.181041666666667,2275200,0.0,1.0
1998-02-19,17.94,18.0,17.56,17.56,11500,0.186875,0.1875,0.182916666666667,0.182916666666667,1104000,0.0,1.0
1998-02-20,18.0,18.13,17.88,18.13,13800,0.1875,0.188854166666667,0.18625,0.188854166666667,1324800,0.0,1.0
1998-02-23,17.88,18.0,17.88,17.88,8700,0.18625,0.1875,0.18625,0.18625,835200,0.0,1.0
1998-02-24,17.5,18.0,17.44,17.44,34800,0.182291666666667,0.1875,0.181666666666667,0.181666666666667,3340799.99999999,0.0,1.0
1998-02-25,18.06,18.06,17.5,17.5,16600,0.188125,0.188125,0.182291666666667,0.182291666666667,1593600,0.0,1.0
1998-02-26,18.0,18.25,17.88,18.0,15200,0.1875,0.190104166666667,0.18625,0.1875,1459200,0.0,1.0
1998-02-27,18.06,18.25,18.0,18.0,91200,0.188125,0.190104166666667,0.1875,0.1875,8755200,0.0,1.0
1998-03-02,17.88,18.0,17.75,18.0,16500,0.18625,0.1875,0.184895833333333,0.1875,1584000,0.0,1.0
1998-03-03,17.38,18.0,17.38,17.94,21100,0.181041666666667,0.1875,0.181041666666667,0.186875,2025600,0.0,1.0
1998-03-04,17.38,17.5,17.25,17.38,90000,0.181041666666667,0.182291666666667,0.1796875,0.181041666666667,8639999.99999999,0.0,1.0
1998-03-05,16.88,17.38,16.75,17.0,84400,0.175833333333333,0.181041666666667,0.174479166666667,0.177083333333333,8102400.00000001,0.0,1.0
1998-03-06,17.0,17.25,16.75,17.13,11900,0.177083333333333,0.1796875,0.174479166666667,0.1784375,1142400,0.0,1.0
1998-03-09,17.63,18.13,17.19,17.38,98200,0.183645833333333,0.188854166666667,0.1790625,0.181041666666667,9427200.00000002,0.0,1.0
1998-03-10,17.13,17.69,16.94,17.63,22700,0.1784375,0.184270833333333,0.176458333333333,0.183645833333333,2179200,0.0,1.0
1998-03-11,17.38,17.63,17.0,17.38,75200,0.181041666666667,0.183645833333333,0.177083333333333,0.181041666666667,7219199.99999999,0.0,1.0
1998-03-12,17.69,17.75,17.38,17.38,4500,0.184270833333333,0.184895833333333,0.181041666666667,0.181041666666667,432000.000000001,0.0,1.0
1998-03-13,17.25,17.75,17.13,17.5,23800,0.1796875,0.184895833333333,0.1784375,0.182291666666667,2284800,0.0,1.0
1998-03-16,17.25,17.56,17.13,17.13,41200,0.1796875,0.182916666666667,0.1784375,0.1784375,3955200,0.0,1.0
1998-03-17,17.38,17.63,17.25,17.5,36000,0.181041666666667,0.183645833333333,0.1796875,0.182291666666667,3455999.99999999,0.0,1.0
1998-03-18,17.44,17.44,17.38,17.38,80900,0.181666666666667,0.181666666666667,0.181041666666667,0.181041666666667,7766399.99999999,0.0,1.0
1998-03-19,17.25,17.63,17.13,17.63,71700,0.1796875,0.183645833333333,0.1784375,0.183645833333333,6883200,0.0,1.0
1998-03-20,16.5,17.31,15.63,17.31,94200,0.171875,0.1803125,0.1628125,0.1803125,9043200,0.0,1.0
1998-03-23,15.88,16.63,15.13,16.63,109600,0.165416666666667,0.173229166666667,0.157604166666667,0.173229166666667,10521600,0.0,1.0
1998-03-24,15.44,16.13,15.25,16.0,72000,0.160833333333333,0.168020833333333,0.158854166666667,0.166666666666667,6912000.00000001,0.0,1.0
1998-03-25,15.0,15.63,15.0,15.38,37800,0.15625,0.1628125,0.15625,0.160208333333333,3628800,0.0,1.0
1998-03-26,16.75,16.88,15.0,15.0,256800,0.174479166666667,0.175833333333333,0.15625,0.15625,24652800,0.0,1.0
1998-03-27,16.63,16.88,16.5,16.88,70800,0.173229166666667,0.175833333333333,0.171875,0.175833333333333,6796799.99999999,0.0,1.0
1998-03-30,16.5,16.63,16.38,16.5,2200,0.171875,0.173229166666667,0.170625,0.171875,211200,0.0,1.0
1998-03-31,16.75,16.88,16.38,16.5,137300,0.174479166666667,0.175833333333333,0.170625,0.171875,13180800,0.0,1.0
1998-04-01,17.25,17.25,16.63,16.75,30900,0.1796875,0.1796875,0.173229166666667,0.174479166666667,2966400,0.0,1.0
1998-04-02,17.25,17.38,16.75,17.0,211300,0.1796875,0.181041666666667,0.174479166666667,0.177083333333333,20284800,0.0,1.0
1998-04-03,17.0,17.38,17.0,17.25,131600,0.177083333333333,0.181041666666667,0.177083333333333,0.1796875,12633600,0.0,1.0
1998-04-06,17.5,17.5,17.06,17.06,64700,0.182291666666667,0.182291666666667,0.177708333333333,0.177708333333333,6211199.99999999,0.0,1.0
1998-04-07,17.31,17.75,17.25,17.25,30600,0.1803125,0.184895833333333,0.1796875,0.1796875,2937600,0.0,1.0
1998-04-08,17.75,17.75,17.31,17.31,12700,0.184895833333333,0.184895833333333,0.1803125,0.1803125,1219200,0.0,1.0
1998-04-09,18.63,18.63,17.63,17.69,350100,0.1940625,0.1940625,0.183645833333333,0.184270833333333,33609600,0.0,1.0
1998-04-13,18.5,19.0,18.25,18.25,161500,0.192708333333333,0.197916666666667,0.190104166666667,0.190104166666667,15504000,0.0,1.0
1998-04-14,18.75,19.0,18.5,18.5,100900,0.1953125,0.197916666666667,0.192708333333333,0.192708333333333,9686400,0.0,1.0
1998-04-15,19.0,19.0,18.5,18.63,148600,0.197916666666667,0.197916666666667,0.192708333333333,0.1940625,14265600,0.0,1.0
1998-04-16,19.0,19.13,18.75,18.75,317500,0.197916666666667,0.199270833333333,0.1953125,0.1953125,30480000,0.0,1.0
1998-04-17,19.06,19.31,19.0,19.0,29300,0.198541666666667,0.201145833333333,0.197916666666667,0.197916666666667,2812799.99999999,0.0,1.0
1998-04-20,19.69,19.75,19.06,19.13,128400,0.205104166666667,0.205729166666667,0.198541666666667,0.199270833333333,12326400,0.0,1.0
1998-04-21,19.88,20.13,19.69,19.88,417200,0.207083333333333,0.2096875,0.205104166666667,0.207083333333333,40051200.0000001,0.0,1.0
1998-04-22,20.06,20.06,19.88,20.06,46100,0.208958333333333,0.208958333333333,0.207083333333333,0.208958333333333,4425600.00000001,0.0,1.0
1998-04-23,20.0,20.06,19.81,19.81,11000,0.208333333333333,0.208958333333333,0.206354166666667,0.206354166666667,1056000,0.0,1.0
1998-04-24,20.03,20.25,19.94,20.0,9700,0.208645833333333,0.2109375,0.207708333333333,0.208333333333333,931200.000000002,0.0,1.0
1998-04-27,20.13,20.25,19.88,19.94,26400,0.2096875,0.2109375,0.207083333333333,0.207708333333333,2534400,0.0,1.0
1998-04-28,20.0,20.38,19.94,19.94,95700,0.208333333333333,0.212291666666667,0.207708333333333,0.207708333333333,9187200.00000001,0.0,1.0
1998-04-29,20.06,20.5,20.0,20.5,25200,0.208958333333333,0.213541666666667,0.208333333333333,0.213541666666667,2419200,0.0,1.0
1998-04-30,20.19,20.5,20.0,20.13,22000,0.2103125,0.213541666666667,0.208333333333333,0.2096875,2112000,0.0,1.0
1998-05-01,20.63,21.0,20.25,20.25,47000,0.214895833333333,0.21875,0.2109375,0.2109375,4512000.00000001,0.0,1.0
1998-05-04,20.5,21.0,20.5,20.88,13700,0.213541666666667,0.21875,0.213541666666667,0.2175,1315200,0.0,1.0
1998-05-05,20.63,20.81,20.5,20.5,7200,0.214895833333333,0.216770833333333,0.213541666666667,0.213541666666667,691200.000000001,0.0,1.0
1998-05-06,20.75,20.81,20.63,20.63,9100,0.216145833333333,0.216770833333333,0.214895833333333,0.214895833333333,873600.000000001,0.0,1.0
1998-05-07,20.0,20.75,20.0,20.75,175500,0.208333333333333,0.216145833333333,0.208333333333333,0.216145833333333,16848000,0.0,1.0
1998-05-08,20.44,20.63,20.0,20.31,798300,0.212916666666667,0.214895833333333,0.208333333333333,0.2115625,76636799.9999999,0.0,1.0
1998-05-11,20.31,20.75,20.31,20.75,15500,0.2115625,0.216145833333333,0.2115625,0.216145833333333,1488000,0.0,1.0
1998-05-12,19.75,20.63,18.81,20.31,106100,0.205729166666667,0.214895833333333,0.1959375,0.2115625,10185600,0.0,1.0
1998-05-13,19.5,19.88,19.5,19.5,1112400,0.203125,0.207083333333333,0.203125,0.203125,106790400,0.0,1.0
1998-05-14,19.56,19.63,19.38,19.5,10800,0.20375,0.204479166666667,0.201875,0.203125,1036800,0.0,1.0
1998-05-15,19.88,20.25,19.75,19.75,45500,0.207083333333333,0.2109375,0.205729166666667,0.205729166666667,4368000.00000001,0.0,1.0
1998-05-18,19.75,20.0,19.75,19.88,52000,0.205729166666667,0.208333333333333,0.205729166666667,0.207083333333333,4991999.99999999,0.0,1.0
1998-05-19,19.81,20.13,19.63,19.75,26300,0.206354166666667,0.2096875,0.204479166666667,0.205729166666667,2524800,0.0,1.0
1998-05-20,19.5,19.75,19.5,19.63,39400,0.203125,0.205729166666667,0.203125,0.204479166666667,3782400,0.0,1.0
1998-05-21,18.0,19.5,18.0,19.5,103300,0.1875,0.203125,0.1875,0.203125,9916800,0.0,1.0
1998-05-22,18.0,18.44,18.0,18.0,10900,0.1875,0.192083333333333,0.1875,0.1875,1046400,0.0,1.0
1998-05-26,17.63,18.75,17.56,18.5,41700,0.183645833333333,0.1953125,0.182916666666667,0.192708333333333,4003200.00000001,0.0,1.0
1998-05-27,17.5,17.5,17.13,17.38,40500,0.182291666666667,0.182291666666667,0.1784375,0.181041666666667,3887999.99999999,0.0,1.0
1998-05-28,18.06,18.13,17.25,17.63,38300,0.188125,0.188854166666667,0.1796875,0.183645833333333,3676800,0.0,1.0
1998-05-29,17.94,18.25,17.5,18.13,33800,0.186875,0.190104166666667,0.182291666666667,0.188854166666667,3244800,0.0,1.0
1998-06-01,17.88,17.88,17.56,17.75,32900,0.18625,0.18625,0.182916666666667,0.184895833333333,3158400,0.0,1.0
1998-06-02,18.03,18.19,17.75,17.75,25700,0.1878125,0.189479166666667,0.184895833333333,0.184895833333333,2467200,0.0,1.0
1998-06-03,18.25,18.25,18.13,18.25,7500,0.190104166666667,0.190104166666667,0.188854166666667,0.190104166666667,719999.999999999,0.0,1.0
1998-06-04,18.5,19.0,17.94,18.25,50100,0.192708333333333,0.197916666666667,0.186875,0.190104166666667,4809600.00000001,0.0,1.0
1998-06-05,18.38,20.25,18.38,18.88,115300,0.191458333333333,0.2109375,0.191458333333333,0.196666666666667,11068800,0.0,1.0
1998-06-08,19.75,20.25,19.0,19.63,81400,0.205729166666667,0.2109375,0.197916666666667,0.204479166666667,7814399.99999999,0.0,1.0
1998-06-09,19.25,20.13,19.25,19.38,182000,0.200520833333333,0.2096875,0.200520833333333,0.201875,17472000,0.0,1.0
1998-06-10,19.19,19.5,18.5,19.0,241200,0.199895833333333,0.203125,0.192708333333333,0.197916666666667,23155200,0.0,1.0
1998-06-11,19.63,19.63,19.13,19.31,22100,0.204479166666667,0.204479166666667,0.199270833333333,0.201145833333333,2121600,0.0,1.0
1998-06-12,20.25,20.38,19.25,19.75,143500,0.2109375,0.212291666666667,0.200520833333333,0.205729166666667,13776000,0.0,1.0
1998-06-15,20.25,20.25,19.5,19.75,36000,0.2109375,0.2109375,0.203125,0.205729166666667,3456000,0.0,1.0
1998-06-16,20.44,20.63,20.13,20.5,22400,0.212916666666667,0.214895833333333,0.2096875,0.213541666666667,2150400,0.0,1.0
1998-06-17,20.69,21.06,20.38,20.5,55300,0.215520833333333,0.219375,0.212291666666667,0.213541666666667,5308800.00000001,0.0,1.0
1998-06-18,21.5,21.5,20.63,20.63,44900,0.223958333333333,0.223958333333333,0.214895833333333,0.214895833333333,4310400.00000001,0.0,1.0
1998-06-19,21.38,22.0,21.0,21.0,53300,0.222708333333333,0.229166666666667,0.21875,0.21875,5116800.00000001,0.0,1.0
1998-06-22,21.13,21.38,20.63,21.0,34300,0.220104166666667,0.222708333333333,0.214895833333333,0.21875,3292800,0.0,1.0
1998-06-23,21.13,21.5,21.13,21.13,12100,0.220104166666667,0.223958333333333,0.220104166666667,0.220104166666667,1161600,0.0,1.0
1998-06-24,21.44,21.75,20.88,20.88,36800,0.223333333333333,0.2265625,0.2175,0.2175,3532800.00000001,0.0,1.0
1998-06-25,21.94,22.25,21.44,21.44,51000,0.228541666666667,0.231770833333333,0.223333333333333,0.223333333333333,4895999.99999999,0.0,1.0
1998-06-26,22.5,22.5,21.81,22.25,103100,0.234375,0.234375,0.2271875,0.231770833333333,9897600,0.0,1.0
1998-06-29,23.44,23.5,22.38,22.63,361100,0.244166666666667,0.244791666666667,0.233125,0.235729166666667,34665600,0.0,1.0
1998-06-30,23.13,24.5,22.94,23.5,87500,0.2409375,0.255208333333333,0.238958333333333,0.244791666666667,8400000,0.0,1.0
1998-07-01,21.56,23.13,21.56,23.13,37000,0.224583333333333,0.2409375,0.224583333333333,0.2409375,3552000.00000001,0.0,1.0
1998-07-02,21.88,22.25,21.63,21.75,18300,0.227916666666667,0.231770833333333,0.2253125,0.2265625,1756800,0.0,1.0
1998-07-06,22.88,22.91,21.63,21.63,33100,0.238333333333333,0.238645833333333,0.2253125,0.2253125,3177600,0.0,1.0
1998-07-07,23.06,23.38,22.88,23.0,41700,0.240208333333333,0.243541666666667,0.238333333333333,0.239583333333333,4003200.00000001,0.0,1.0
1998-07-08,23.38,23.5,22.88,23.38,20000,0.243541666666667,0.244791666666667,0.238333333333333,0.243541666666667,1920000,0.0,1.0
1998-07-09,23.75,23.75,23.25,23.31,53100,0.247395833333333,0.247395833333333,0.2421875,0.2428125,5097600.00000001,0.0,1.0
1998-07-10,23.88,24.0,23.25,23.75,65200,0.24875,0.25,0.2421875,0.247395833333333,6259200,0.0,1.0
1998-07-13,24.06,24.25,23.63,23.88,60800,0.250625,0.252604166666667,0.246145833333333,0.24875,5836800,0.0,1.0
1998-07-14,23.63,24.25,23.5,24.06,32700,0.246145833333333,0.252604166666667,0.244791666666667,0.250625,3139200,0.0,1.0
1998-07-15,23.88,23.94,23.38,23.88,38500,0.24875,0.249375,0.243541666666667,0.24875,3696000,0.0,1.0
1998-07-16,23.63,23.88,23.38,23.38,7700,0.246145833333333,0.24875,0.243541666666667,0.243541666666667,739200.000000001,0.0,1.0
1998-07-17,23.75,24.13,23.5,23.88,22500,0.247395833333333,0.251354166666667,0.244791666666667,0.24875,2160000,0.0,1.0
1998-07-20,24.13,24.19,23.75,23.75,35400,0.251354166666667,0.251979166666667,0.247395833333333,0.247395833333333,3398400,0.0,1.0
1998-07-21,23.81,24.0,23.69,23.81,33800,0.248020833333333,0.25,0.246770833333333,0.248020833333333,3244800,0.0,1.0
1998-07-22,23.88,24.0,23.63,23.88,37800,0.24875,0.25,0.246145833333333,0.24875,3628800,0.0,1.0
1998-07-23,23.25,24.0,23.25,23.63,28900,0.2421875,0.25,0.2421875,0.246145833333333,2774400,0.0,1.0
1998-07-24,21.5,23.38,20.75,23.13,46200,0.223958333333333,0.243541666666667,0.216145833333333,0.2409375,4435200.00000001,0.0,1.0
1998-07-27,21.69,22.0,20.5,21.0,26600,0.2259375,0.229166666666667,0.213541666666667,0.21875,2553600,0.0,1.0
1998-07-28,20.63,21.5,20.13,21.5,14700,0.214895833333333,0.223958333333333,0.2096875,0.223958333333333,1411200,0.0,1.0
1998-07-29,20.25,20.63,19.38,20.38,81100,0.2109375,0.214895833333333,0.201875,0.212291666666667,7785600,0.0,1.0
1998-07-30,21.63,22.38,21.38,21.38,18800,0.2253125,0.233125,0.222708333333333,0.222708333333333,1804800,0.0,1.0
1998-07-31,21.38,22.0,21.38,21.75,6900,0.222708333333333,0.229166666666667,0.222708333333333,0.2265625,662400.000000001,0.0,1.0
1998-08-03,21.38,21.38,21.0,21.25,31000,0.222708333333333,0.222708333333333,0.21875,0.221354166666667,2976000,0.0,1.0
1998-08-04,21.13,21.63,21.13,21.25,30000,0.220104166666667,0.2253125,0.220104166666667,0.221354166666667,2880000,0.0,1.0
1998-08-05,21.5,21.75,21.13,21.13,51300,0.223958333333333,0.2265625,0.220104166666667,0.220104166666667,4924800.00000001,0.0,1.0
1998-08-06,21.69,21.97,21.5,21.75,9500,0.2259375,0.228854166666667,0.223958333333333,0.2265625,912000,0.0,1.0
1998-08-07,22.75,23.0,21.63,21.63,54500,0.236979166666667,0.239583333333333,0.2253125,0.2253125,5231999.99999999,0.0,1.0
1998-08-10,22.94,23.13,22.88,22.88,49800,0.238958333333333,0.2409375,0.238333333333333,0.238333333333333,4780800.00000001,0.0,1.0
1998-08-11,23.25,24.75,21.75,21.88,110700,0.2421875,0.2578125,0.2265625,0.227916666666667,10627200,0.0,1.0
1998-08-12,23.25,24.75,21.75,21.88,3600,0.2421875,0.2578125,0.2265625,0.227916666666667,345600,0.0,1.0
1998-08-13,23.13,23.13,22.06,22.75,32900,0.2409375,0.2409375,0.229791666666667,0.236979166666667,3158400,0.0,1.0
1998-08-14,23.0,23.75,22.94,23.38,41000,0.239583333333333,0.247395833333333,0.238958333333333,0.243541666666667,3936000.00000001,0.0,1.0
1998-08-17,23.75,23.75,22.75,22.75,17300,0.247395833333333,0.247395833333333,0.236979166666667,0.236979166666667,1660800,0.0,1.0
1998-08-18,24.56,25.0,23.5,24.0,100200,0.255833333333333,0.260416666666667,0.244791666666667,0.25,9619200.00000001,0.0,1.0
1998-08-19,24.75,25.13,24.5,25.13,318500,0.2578125,0.261770833333333,0.255208333333333,0.261770833333333,30576000,0.0,1.0
1998-08-20,24.94,25.0,24.5,24.5,33400,0.259791666666667,0.260416666666667,0.255208333333333,0.255208333333333,3206400,0.0,1.0
1998-08-21,24.94,24.94,24.25,24.25,71400,0.259791666666667,0.259791666666667,0.252604166666667,0.252604166666667,6854399.99999999,0.0,1.0
1998-08-24,24.88,25.0,24.75,25.0,164600,0.259166666666667,0.260416666666667,0.2578125,0.260416666666667,15801600,0.0,1.0
1998-08-25,23.44,24.94,23.19,24.25,65400,0.244166666666667,0.259791666666667,0.2415625,0.252604166666667,6278399.99999999,0.0,1.0
1998-08-26,22.88,23.25,22.63,22.75,81400,0.238333333333333,0.2421875,0.235729166666667,0.236979166666667,7814400.00000001,0.0,1.0
1998-08-27,21.0,22.25,20.88,22.25,131700,0.21875,0.231770833333333,0.2175,0.231770833333333,12643200,0.0,1.0
1998-08-28,19.5,21.5,19.25,21.5,153900,0.203125,0.223958333333333,0.200520833333333,0.223958333333333,14774400,0.0,1.0
1998-08-31,19.38,19.75,16.75,19.5,60900,0.201875,0.205729166666667,0.174479166666667,0.203125,5846400,0.0,1.0
1998-09-01,18.88,19.38,18.0,19.38,24900,0.196666666666667,0.201875,0.1875,0.201875,2390400,0.0,1.0
1998-09-02,18.5,19.38,18.0,19.0,159700,0.192708333333333,0.201875,0.1875,0.197916666666667,15331200,0.0,1.0
1998-09-03,18.5,19.0,18.0,18.5,10100,0.192708333333333,0.197916666666667,0.1875,0.192708333333333,969600.000000002,0.0,1.0
1998-09-04,18.0,18.5,17.5,17.5,60000,0.1875,0.192708333333333,0.182291666666667,0.182291666666667,5760000,0.0,1.0
1998-09-08,18.25,18.5,17.62,18.5,38600,0.190104166666667,0.192708333333333,0.183541666666667,0.192708333333333,3705599.99999999,0.0,1.0
1998-09-09,17.31,18.25,16.38,18.25,75900,0.1803125,0.190104166666667,0.170625,0.190104166666667,7286400,0.0,1.0
1998-09-10,20.0,20.25,16.5,16.75,40900,0.208333333333333,0.2109375,0.171875,0.174479166666667,3926400.00000001,0.0,1.0
1998-09-11,20.0,21.0,19.25,19.88,20600,0.208333333333333,0.21875,0.200520833333333,0.207083333333333,1977600,0.0,1.0
1998-09-14,21.5,21.62,20.5,20.5,30800,0.223958333333333,0.225208333333333,0.213541666666667,0.213541666666667,2956800,0.0,1.0
1998-09-15,22.0,22.88,20.25,20.25,47800,0.229166666666667,0.238333333333333,0.2109375,0.2109375,4588799.99999999,0.0,1.0
1998-09-16,22.5,22.5,20.75,22.0,26600,0.234375,0.234375,0.216145833333333,0.229166666666667,2553600,0.0,1.0
1998-09-17,22.44,22.5,20.5,20.5,44400,0.23375,0.234375,0.213541666666667,0.213541666666667,4262400,0.0,1.0
1998-09-18,23.19,23.25,21.88,22.56,29100,0.2415625,0.2421875,0.227916666666667,0.235,2793600,0.0,1.0
1998-09-21,22.5,23.5,22.13,23.5,11100,0.234375,0.244791666666667,0.230520833333333,0.244791666666667,1065600,0.0,1.0
1998-09-22,22.0,23.0,21.88,21.88,42100,0.229166666666667,0.239583333333333,0.227916666666667,0.227916666666667,4041599.99999999,0.0,1.0
1998-09-23,22.5,23.0,22.25,23.0,79500,0.234375,0.239583333333333,0.231770833333333,0.239583333333333,7632000,0.0,1.0
1998-09-24,22.0,22.5,20.81,22.5,58800,0.229166666666667,0.234375,0.216770833333333,0.234375,5644799.99999999,0.0,1.0
1998-09-25,21.69,21.69,20.88,21.5,1000,0.2259375,0.2259375,0.2175,0.223958333333333,96000,0.0,1.0
1998-09-28,22.69,22.75,22.25,22.25,46200,0.236354166666667,0.236979166666667,0.231770833333333,0.231770833333333,4435199.99999999,0.0,1.0
1998-09-29,22.0,22.63,21.63,22.38,55000,0.229166666666667,0.235729166666667,0.2253125,0.233125,5279999.99999999,0.0,1.0
1998-09-30,22.25,22.88,21.44,22.88,24500,0.231770833333333,0.238333333333333,0.223333333333333,0.238333333333333,2352000,0.0,1.0
1998-10-01,22.75,22.88,21.0,22.25,23100,0.236979166666667,0.238333333333333,0.21875,0.231770833333333,2217600,0.0,1.0
1998-10-02,23.0,23.25,21.88,21.88,35000,0.239583333333333,0.2421875,0.227916666666667,0.227916666666667,3360000,0.0,1.0
1998-10-05,22.06,23.13,21.63,23.13,13600,0.229791666666667,0.2409375,0.2253125,0.2409375,1305600,0.0,1.0
1998-10-06,21.19,21.88,21.0,21.75,5500,0.220729166666667,0.227916666666667,0.21875,0.2265625,527999.999999999,0.0,1.0
1998-10-07,18.75,21.0,16.75,21.0,78800,0.1953125,0.21875,0.174479166666667,0.21875,7564800,0.0,1.0
1998-10-08,19.25,19.25,18.25,18.56,9600,0.200520833333333,0.200520833333333,0.190104166666667,0.193333333333333,921600.000000002,0.0,1.0
1998-10-09,19.0,20.0,18.88,19.0,24800,0.197916666666667,0.208333333333333,0.196666666666667,0.197916666666667,2380800,0.0,1.0
1998-10-12,19.13,20.13,19.13,20.0,14300,0.199270833333333,0.2096875,0.199270833333333,0.208333333333333,1372800,0.0,1.0
1998-10-13,19.0,19.5,18.88,18.88,3200,0.197916666666667,0.203125,0.196666666666667,0.196666666666667,307199.999999999,0.0,1.0
1998-10-14,18.88,19.75,18.88,19.75,2400,0.196666666666667,0.205729166666667,0.196666666666667,0.205729166666667,230400,0.0,1.0
1998-10-15,19.88,20.0,19.0,19.0,56500,0.207083333333333,0.208333333333333,0.197916666666667,0.197916666666667,5424000.00000001,0.0,1.0
1998-10-16,20.44,21.31,19.5,20.0,131600,0.212916666666667,0.221979166666667,0.203125,0.208333333333333,12633600,0.0,1.0
1998-10-19,20.75,21.25,20.5,21.25,11300,0.216145833333333,0.221354166666667,0.213541666666667,0.221354166666667,1084800,0.0,1.0
1998-10-20,21.31,21.5,20.75,20.75,26700,0.221979166666667,0.223958333333333,0.216145833333333,0.216145833333333,2563200,0.0,1.0
1998-10-21,21.25,21.25,20.5,20.5,13100,0.221354166666667,0.221354166666667,0.213541666666667,0.213541666666667,1257600,0.0,1.0
1998-10-22,21.06,21.25,20.63,20.63,93500,0.219375,0.221354166666667,0.214895833333333,0.214895833333333,8976000,0.0,1.0
1998-10-23,20.75,23.0,20.63,20.75,195000,0.216145833333333,0.239583333333333,0.214895833333333,0.216145833333333,18720000,0.0,1.0
1998-10-26,21.06,21.56,20.63,20.63,15300,0.219375,0.224583333333333,0.214895833333333,0.214895833333333,1468800,0.0,1.0
1998-10-27,22.0,22.25,21.5,21.5,7200,0.229166666666667,0.231770833333333,0.223958333333333,0.223958333333333,691199.999999999,0.0,1.0
1998-10-28,23.5,23.5,21.5,21.5,41800,0.244791666666667,0.244791666666667,0.223958333333333,0.223958333333333,4012799.99999999,0.0,1.0
1998-10-29,21.88,23.25,21.69,23.25,16000,0.227916666666667,0.2421875,0.2259375,0.2421875,1536000,0.0,1.0
1998-10-30,22.0,22.75,22.0,22.5,5600,0.229166666666667,0.236979166666667,0.229166666666667,0.234375,537599.999999999,0.0,1.0
1998-11-02,23.0,23.13,22.13,22.13,8700,0.239583333333333,0.2409375,0.230520833333333,0.230520833333333,835200.000000001,0.0,1.0
1998-11-03,23.25,23.5,22.0,22.0,31600,0.2421875,0.244791666666667,0.229166666666667,0.229166666666667,3033600,0.0,1.0
1998-11-04,22.5,23.63,22.5,23.25,3500,0.234375,0.246145833333333,0.234375,0.2421875,336000,0.0,1.0
1998-11-05,22.72,22.72,22.72,22.72,500,0.236666666666667,0.236666666666667,0.236666666666667,0.236666666666667,47999.9999999999,0.0,1.0
1998-11-06,23.25,23.25,22.25,22.69,16300,0.2421875,0.2421875,0.231770833333333,0.236354166666667,1564800,0.0,1.0
1998-11-09,23.5,23.75,22.38,22.38,28400,0.244791666666667,0.247395833333333,0.233125,0.233125,2726400,0.0,1.0
1998-11-10,24.63,24.75,23.0,23.25,16600,0.2565625,0.2578125,0.239583333333333,0.2421875,1593600,0.0,1.0
1998-11-11,22.5,24.88,22.5,24.5,23300,0.234375,0.259166666666667,0.234375,0.255208333333333,2236800,0.0,1.0
1998-11-12,22.25,23.13,22.25,22.25,9000,0.231770833333333,0.2409375,0.231770833333333,0.231770833333333,864000.000000001,0.0,1.0
1998-11-13,24.44,25.0,22.25,22.25,77800,0.254583333333333,0.260416666666667,0.231770833333333,0.231770833333333,7468800.00000001,0.0,1.0
1998-11-16,23.5,24.5,23.5,24.0,25900,0.244791666666667,0.255208333333333,0.244791666666667,0.25,2486400,0.0,1.0
1998-11-17,23.25,24.0,22.13,23.75,22500,0.2421875,0.25,0.230520833333333,0.247395833333333,2160000,0.0,1.0
1998-11-18,23.5,23.5,22.75,23.38,1300,0.244791666666667,0.244791666666667,0.236979166666667,0.243541666666667,124800,0.0,1.0
1998-11-19,24.0,24.0,23.25,23.5,5800,0.25,0.25,0.2421875,0.244791666666667,556800,0.0,1.0
1998-11-20,24.0,24.0,23.0,23.0,4000,0.25,0.25,0.239583333333333,0.239583333333333,384000,0.0,1.0
1998-11-23,23.5,24.38,23.5,24.0,12700,0.244791666666667,0.253958333333333,0.244791666666667,0.25,1219200,0.0,1.0
1998-11-24,24.0,24.5,22.75,23.5,30400,0.25,0.255208333333333,0.236979166666667,0.244791666666667,2918400,0.0,1.0
1998-11-25,23.75,24.0,23.75,24.0,58900,0.247395833333333,0.25,0.247395833333333,0.25,5654400.00000001,0.0,1.0
1998-11-27,23.5,23.63,23.38,23.5,27700,0.244791666666667,0.246145833333333,0.243541666666667,0.244791666666667,2659200,0.0,1.0
1998-11-30,23.13,24.0,22.88,23.0,5500,0.2409375,0.25,0.238333333333333,0.239583333333333,528000,0.0,1.0
1998-12-01,24.0,24.0,23.5,23.5,1600,0.25,0.25,0.244791666666667,0.244791666666667,153600,0.0,1.0
1998-12-02,23.63,23.75,22.88,22.88,13900,0.246145833333333,0.247395833333333,0.238333333333333,0.238333333333333,1334400,0.0,1.0
1998-12-03,23.13,24.0,23.0,23.63,13800,0.2409375,0.25,0.239583333333333,0.246145833333333,1324800,0.0,1.0
1998-12-04,23.5,23.63,22.88,23.63,51600,0.244791666666667,0.246145833333333,0.238333333333333,0.246145833333333,4953599.99999999,0.0,1.0
1998-12-07,23.13,23.13,23.13,23.13,8700,0.2409375,0.2409375,0.2409375,0.2409375,835200,0.0,1.0
1998-12-08,23.19,23.19,23.0,23.0,1200,0.2415625,0.2415625,0.239583333333333,0.239583333333333,115200,0.0,1.0
1998-12-09,23.75,23.75,23.13,23.5,8900,0.247395833333333,0.247395833333333,0.2409375,0.244791666666667,854400.000000001,0.0,1.0
1998-12-10,23.44,23.75,23.13,23.38,4700,0.244166666666667,0.247395833333333,0.2409375,0.243541666666667,451199.999999999,0.0,1.0
1998-12-11,23.63,23.88,23.38,23.38,21900,0.246145833333333,0.24875,0.243541666666667,0.243541666666667,2102400,0.0,1.0
1998-12-14,23.56,23.88,23.38,23.81,24800,0.245416666666667,0.24875,0.243541666666667,0.248020833333333,2380800,0.0,1.0
1998-12-15,23.75,23.88,23.38,23.38,35100,0.247395833333333,0.24875,0.243541666666667,0.243541666666667,3369600,0.0,1.0
1998-12-16,24.94,25.0,23.75,23.75,133400,0.259791666666667,0.260416666666667,0.247395833333333,0.247395833333333,12806400,0.0,1.0
1998-12-17,25.0,26.13,24.88,25.0,175700,0.260416666666667,0.2721875,0.259166666666667,0.260416666666667,16867200,0.0,1.0
1998-12-18,25.44,25.5,25.0,25.13,92000,0.265,0.265625,0.260416666666667,0.261770833333333,8832000,0.0,1.0
1998-12-21,26.38,26.38,25.44,25.5,18700,0.274791666666667,0.274791666666667,0.265,0.265625,1795200,0.0,1.0
1998-12-22,27.25,27.25,26.38,26.38,27500,0.283854166666667,0.283854166666667,0.274791666666667,0.274791666666667,2640000,0.0,1.0
1998-12-23,27.25,27.25,26.44,27.06,38100,0.283854166666667,0.283854166666667,0.275416666666667,0.281875,3657600,0.0,1.0
1998-12-24,27.25,27.25,26.44,27.25,4100,0.283854166666667,0.283854166666667,0.275416666666667,0.283854166666667,393600,0.0,1.0
1998-12-28,26.5,27.25,26.44,26.44,24300,0.276041666666667,0.283854166666667,0.275416666666667,0.275416666666667,2332800,0.0,1.0
1998-12-29,27.0,27.25,26.5,26.5,22300,0.28125,0.283854166666667,0.276041666666667,0.276041666666667,2140800,0.0,1.0
1998-12-30,28.0,28.0,26.5,26.5,36600,0.291666666666667,0.291666666666667,0.276041666666667,0.276041666666667,3513600,0.0,1.0
1998-12-31,32.38,32.5,28.0,28.0,77600,0.337291666666667,0.338541666666667,0.291666666666667,0.291666666666667,7449599.99999999,0.0,1.0
1999-01-04,29.13,33.0,28.13,33.0,193200,0.3034375,0.34375,0.293020833333333,0.34375,18547200,0.0,1.0
1999-01-05,28.38,30.13,28.0,29.38,61400,0.295625,0.313854166666667,0.291666666666667,0.306041666666667,5894400,0.0,1.0
1999-01-06,29.25,29.63,28.56,29.5,57000,0.3046875,0.308645833333333,0.2975,0.307291666666667,5472000,0.0,1.0
1999-01-07,29.0,29.25,27.5,28.63,45600,0.302083333333333,0.3046875,0.286458333333333,0.298229166666667,4377600.00000001,0.0,1.0
1999-01-08,29.0,29.0,28.37,29.0,25800,0.302083333333333,0.302083333333333,0.295520833333333,0.302083333333333,2476800,0.0,1.0
1999-01-11,28.63,29.0,28.63,29.0,13100,0.298229166666667,0.302083333333333,0.298229166666667,0.302083333333333,1257600,0.0,1.0
1999-01-12,27.63,29.0,27.56,28.63,41000,0.2878125,0.302083333333333,0.287083333333333,0.298229166666667,3936000,0.0,1.0
1999-01-13,27.88,28.25,27.5,28.0,206800,0.290416666666667,0.294270833333333,0.286458333333333,0.291666666666667,19852800,0.0,1.0
1999-01-14,27.88,28.63,27.5,28.0,34800,0.290416666666667,0.298229166666667,0.286458333333333,0.291666666666667,3340800,0.0,1.0
1999-01-15,27.88,28.5,27.5,27.5,183100,0.290416666666667,0.296875,0.286458333333333,0.286458333333333,17577600,0.0,1.0
1999-01-19,28.88,29.0,28.13,28.25,148000,0.300833333333333,0.302083333333333,0.293020833333333,0.294270833333333,14208000,0.0,1.0
1999-01-20,27.88,30.0,27.75,29.0,53900,0.290416666666667,0.3125,0.2890625,0.302083333333333,5174399.99999999,0.0,1.0
1999-01-21,26.81,27.94,26.5,27.63,77100,0.279270833333333,0.291041666666667,0.276041666666667,0.2878125,7401600.00000001,0.0,1.0
1999-01-22,27.0,27.0,26.0,26.75,11500,0.28125,0.28125,0.270833333333333,0.278645833333333,1104000,0.0,1.0
1999-01-25,27.63,27.63,26.25,27.0,10800,0.2878125,0.2878125,0.2734375,0.28125,1036800,0.0,1.0
1999-01-26,27.5,27.63,27.0,27.56,95000,0.286458333333333,0.2878125,0.28125,0.287083333333333,9120000.00000001,0.0,1.0
1999-01-27,28.0,28.25,27.5,27.75,890400,0.291666666666667,0.294270833333333,0.286458333333333,0.2890625,85478399.9999999,0.0,1.0
1999-01-28,29.75,29.88,27.88,28.38,257600,0.309895833333333,0.31125,0.290416666666667,0.295625,24729600,0.0,1.0
1999-01-29,15.5,15.75,15.0,15.0,215800,0.322916666666667,0.328125,0.3125,0.3125,10358400,0.0,2.0
1999-02-01,16.0,16.13,15.5,15.5,777400,0.333333333333333,0.336041666666667,0.322916666666667,0.322916666666667,37315200,0.0,1.0
1999-02-02,16.75,16.88,16.25,16.25,328800,0.348958333333333,0.351666666666667,0.338541666666667,0.338541666666667,15782400,0.0,1.0
1999-02-03,16.5,16.75,16.25,16.75,216900,0.34375,0.348958333333333,0.338541666666667,0.348958333333333,10411200,0.0,1.0
1999-02-04,16.56,16.75,16.38,16.75,168300,0.345,0.348958333333333,0.34125,0.348958333333333,8078400,0.0,1.0
1999-02-05,17.0,17.5,16.69,16.75,318500,0.354166666666667,0.364583333333333,0.347708333333333,0.348958333333333,15288000,0.0,1.0
1999-02-08,17.13,17.75,16.88,17.75,99200,0.356875,0.369791666666667,0.351666666666667,0.369791666666667,4761600,0.0,1.0
1999-02-09,16.81,17.13,16.81,17.13,254800,0.350208333333333,0.356875,0.350208333333333,0.356875,12230400,0.0,1.0
1999-02-10,16.5,16.69,16.38,16.38,52900,0.34375,0.347708333333333,0.34125,0.34125,2539200,0.0,1.0
1999-02-11,16.88,17.13,16.63,16.88,208400,0.351666666666667,0.356875,0.346458333333333,0.351666666666667,10003200,0.0,1.0
1999-02-12,17.0,17.0,16.88,17.0,38400,0.354166666666667,0.354166666666667,0.351666666666667,0.354166666666667,1843200,0.0,1.0
1999-02-16,17.0,17.13,16.63,17.13,99400,0.354166666666667,0.356875,0.346458333333333,0.356875,4771200,0.0,1.0
1999-02-17,16.63,16.94,16.5,16.63,313500,0.346458333333333,0.352916666666667,0.34375,0.346458333333333,15048000,0.0,1.0
1999-02-18,16.56,16.94,16.44,16.44,568400,0.345,0.352916666666667,0.3425,0.3425,27283200,0.0,1.0
1999-02-19,16.38,16.75,16.0,16.63,83500,0.34125,0.348958333333333,0.333333333333333,0.346458333333333,4008000,0.0,1.0
1999-02-22,16.13,16.25,15.75,15.75,169300,0.336041666666667,0.338541666666667,0.328125,0.328125,8126399.99999999,0.0,1.0
1999-02-23,16.94,17.0,16.0,16.0,153900,0.352916666666667,0.354166666666667,0.333333333333333,0.333333333333333,7387199.99999999,0.0,1.0
1999-02-24,17.75,19.13,17.13,17.13,217600,0.369791666666667,0.398541666666667,0.356875,0.356875,10444800,0.0,1.0
1999-02-25,17.13,18.0,17.13,18.0,97700,0.356875,0.375,0.356875,0.375,4689600,0.0,1.0
1999-02-26,17.5,18.13,17.0,18.0,119000,0.364583333333333,0.377708333333333,0.354166666666667,0.375,5712000.00000001,0.0,1.0
1999-03-01,16.56,17.63,16.13,17.63,90100,0.345,0.367291666666667,0.336041666666667,0.367291666666667,4324800,0.0,1.0
1999-03-02,17.0,17.5,17.0,17.5,92200,0.354166666666667,0.364583333333333,0.354166666666667,0.364583333333333,4425600,0.0,1.0
1999-03-03,17.25,18.5,16.88,17.88,268000,0.359375,0.385416666666667,0.351666666666667,0.3725,12864000,0.0,1.0
1999-03-04,17.75,18.5,17.56,18.38,322300,0.369791666666667,0.385416666666667,0.365833333333333,0.382916666666667,15470400,0.0,1.0
1999-03-05,18.19,18.38,18.0,18.38,264600,0.378958333333333,0.382916666666667,0.375,0.382916666666667,12700800,0.0,1.0
1999-03-08,18.25,18.38,18.0,18.38,205900,0.380208333333333,0.382916666666667,0.375,0.382916666666667,9883200.00000001,0.0,1.0
1999-03-09,18.5,18.5,18.13,18.5,425800,0.385416666666667,0.385416666666667,0.377708333333333,0.385416666666667,20438400,0.0,1.0
1999-03-10,18.88,19.25,18.5,18.56,80800,0.393333333333333,0.401041666666667,0.385416666666667,0.386666666666667,3878400,0.0,1.0
1999-03-11,19.25,19.5,18.75,18.94,54700,0.401041666666667,0.40625,0.390625,0.394583333333333,2625600,0.0,1.0
1999-03-12,19.38,19.5,19.13,19.13,23100,0.40375,0.40625,0.398541666666667,0.398541666666667,1108800,0.0,1.0
1999-03-15,20.06,20.75,19.25,19.56,230300,0.417916666666667,0.432291666666667,0.401041666666667,0.4075,11054400,0.0,1.0
1999-03-16,18.5,20.25,17.88,20.0,142800,0.385416666666667,0.421875,0.3725,0.416666666666667,6854399.99999999,0.0,1.0
1999-03-17,17.25,18.75,17.25,18.13,116000,0.359375,0.390625,0.359375,0.377708333333333,5568000,0.0,1.0
1999-03-18,18.25,18.25,16.63,16.75,672900,0.380208333333333,0.380208333333333,0.346458333333333,0.348958333333333,32299200,0.0,1.0
1999-03-19,18.0,18.38,18.0,18.13,42500,0.375,0.382916666666667,0.375,0.377708333333333,2040000,0.0,1.0
1999-03-22,18.0,18.38,18.0,18.0,20000,0.375,0.382916666666667,0.375,0.375,960000,0.0,1.0
1999-03-23,18.88,19.19,18.0,18.0,56300,0.393333333333333,0.399791666666667,0.375,0.375,2702400,0.0,1.0
1999-03-24,20.75,20.88,18.75,19.19,339200,0.432291666666667,0.435,0.390625,0.399791666666667,16281600,0.0,1.0
1999-03-25,20.56,20.88,20.38,20.63,112100,0.428333333333333,0.435,0.424583333333333,0.429791666666667,5380800,0.0,1.0
1999-03-26,20.56,20.88,20.38,20.44,90000,0.428333333333333,0.435,0.424583333333333,0.425833333333333,4320000,0.0,1.0
1999-03-29,20.06,20.63,19.88,20.63,49700,0.417916666666667,0.429791666666667,0.414166666666667,0.429791666666667,2385600,0.0,1.0
1999-03-30,20.38,20.38,19.88,19.88,81600,0.424583333333333,0.424583333333333,0.414166666666667,0.414166666666667,3916800,0.0,1.0
1999-03-31,20.75,20.75,19.13,19.88,107400,0.432291666666667,0.432291666666667,0.398541666666667,0.414166666666667,5155200,0.0,1.0
1999-04-01,20.56,20.75,19.88,20.75,37300,0.428333333333333,0.432291666666667,0.414166666666667,0.432291666666667,1790400,0.0,1.0
1999-04-05,20.31,20.88,20.25,20.63,113300,0.423125,0.435,0.421875,0.429791666666667,5438400,0.0,1.0
1999-04-06,19.0,20.5,18.13,20.13,46700,0.395833333333333,0.427083333333333,0.377708333333333,0.419375,2241600,0.0,1.0
1999-04-07,19.06,19.25,18.5,18.63,262700,0.397083333333333,0.401041666666667,0.385416666666667,0.388125,12609600,0.0,1.0
1999-04-08,18.63,19.25,18.06,19.25,82400,0.388125,0.401041666666667,0.37625,0.401041666666667,3955200,0.0,1.0
1999-04-09,19.38,19.38,18.19,18.69,21100,0.40375,0.40375,0.378958333333333,0.389375,1012800,0.0,1.0
1999-04-12,19.5,19.5,18.0,18.0,49000,0.40625,0.40625,0.375,0.375,2352000,0.0,1.0
1999-04-13,22.31,22.56,20.34,20.75,543500,0.464791666666667,0.47,0.42375,0.432291666666667,26088000,0.0,1.0
1999-04-14,24.13,24.88,22.88,23.5,371600,0.502708333333333,0.518333333333333,0.476666666666667,0.489583333333333,17836800,0.0,1.0
1999-04-15,21.75,24.13,21.75,24.0,162200,0.453125,0.502708333333333,0.453125,0.5,7785600,0.0,1.0
1999-04-16,23.63,23.63,21.75,21.75,327600,0.492291666666667,0.492291666666667,0.453125,0.453125,15724800,0.0,1.0
1999-04-19,21.75,23.75,21.63,23.0,442200,0.453125,0.494791666666667,0.450625,0.479166666666667,21225600,0.0,1.0
1999-04-20,20.06,22.44,19.5,22.13,172500,0.417916666666667,0.4675,0.40625,0.461041666666667,8279999.99999999,0.0,1.0
1999-04-21,22.88,22.88,20.38,20.88,93100,0.476666666666667,0.476666666666667,0.424583333333333,0.435,4468800,0.0,1.0
1999-04-22,22.63,23.13,21.88,23.0,36800,0.471458333333333,0.481875,0.455833333333333,0.479166666666667,1766400,0.0,1.0
1999-04-23,21.81,22.44,20.75,22.44,20700,0.454375,0.4675,0.432291666666667,0.4675,993600,0.0,1.0
1999-04-26,21.13,23.25,20.5,23.0,73600,0.440208333333333,0.484375,0.427083333333333,0.479166666666667,3532800,0.0,1.0
1999-04-27,20.31,22.25,20.13,22.25,58900,0.423125,0.463541666666667,0.419375,0.463541666666667,2827200,0.0,1.0
1999-04-28,19.5,20.5,19.0,20.0,134400,0.40625,0.427083333333333,0.395833333333333,0.416666666666667,6451200,0.0,1.0
1999-04-29,19.69,20.25,19.25,20.0,44900,0.410208333333333,0.421875,0.401041666666667,0.416666666666667,2155200,0.0,1.0
1999-04-30,18.13,19.63,18.0,19.63,160200,0.377708333333333,0.408958333333333,0.375,0.408958333333333,7689600.00000001,0.0,1.0
1999-05-03,17.5,18.88,17.13,18.0,129700,0.364583333333333,0.393333333333333,0.356875,0.375,6225600.00000001,0.0,1.0
1999-05-04,17.88,18.63,17.5,17.5,99000,0.3725,0.388125,0.364583333333333,0.364583333333333,4752000,0.0,1.0
1999-05-05,17.69,18.38,17.5,18.0,165200,0.368541666666667,0.382916666666667,0.364583333333333,0.375,7929599.99999999,0.0,1.0
1999-05-06,18.13,19.06,17.63,17.75,93900,0.377708333333333,0.397083333333333,0.367291666666667,0.369791666666667,4507200,0.0,1.0
1999-05-07,18.0,19.0,17.75,18.13,22200,0.375,0.395833333333333,0.369791666666667,0.377708333333333,1065600,0.0,1.0
1999-05-10,17.63,18.63,17.56,18.63,88500,0.367291666666667,0.388125,0.365833333333333,0.388125,4248000,0.0,1.0
1999-05-11,17.13,18.0,15.25,18.0,90700,0.356875,0.375,0.317708333333333,0.375,4353600,0.0,1.0
1999-05-12,17.13,17.13,16.5,17.13,99000,0.356875,0.356875,0.34375,0.356875,4752000,0.0,1.0
1999-05-13,17.13,17.5,16.88,17.13,214500,0.356875,0.364583333333333,0.351666666666667,0.356875,10296000,0.0,1.0
1999-05-14,17.13,17.44,17.0,17.25,19700,0.356875,0.363333333333333,0.354166666666667,0.359375,945600,0.0,1.0
1999-05-17,17.0,17.25,17.0,17.25,65200,0.354166666666667,0.359375,0.354166666666667,0.359375,3129600,0.0,1.0
1999-05-18,17.09,17.5,17.0,17.19,157500,0.356041666666667,0.364583333333333,0.354166666666667,0.358125,7559999.99999999,0.0,1.0
1999-05-19,19.56,19.75,17.13,17.25,740300,0.4075,0.411458333333333,0.356875,0.359375,35534400,0.0,1.0
1999-05-20,20.63,20.63,19.63,19.69,39900,0.429791666666667,0.429791666666667,0.408958333333333,0.410208333333333,1915200,0.0,1.0
1999-05-21,18.81,21.0,18.75,20.63,70300,0.391875,0.4375,0.390625,0.429791666666667,3374400,0.0,1.0
1999-05-24,19.0,19.25,18.0,18.75,180000,0.395833333333333,0.401041666666667,0.375,0.390625,8640000.00000001,0.0,1.0
1999-05-25,18.19,19.13,18.0,19.0,177400,0.378958333333333,0.398541666666667,0.375,0.395833333333333,8515200.00000001,0.0,1.0
1999-05-26,19.0,19.0,17.63,18.38,164500,0.395833333333333,0.395833333333333,0.367291666666667,0.382916666666667,7896000.00000001,0.0,1.0
1999-05-27,18.75,19.06,18.75,18.81,399400,0.390625,0.397083333333333,0.390625,0.391875,19171200,0.0,1.0
1999-05-28,18.25,19.0,17.69,18.25,98100,0.380208333333333,0.395833333333333,0.368541666666667,0.380208333333333,4708800,0.0,1.0
1999-06-01,19.5,21.25,18.41,18.41,242600,0.40625,0.442708333333333,0.383541666666667,0.383541666666667,11644800,0.0,1.0
1999-06-02,20.31,20.38,19.63,20.0,616100,0.423125,0.424583333333333,0.408958333333333,0.416666666666667,29572800,0.0,1.0
1999-06-03,20.5,21.0,20.38,20.75,222200,0.427083333333333,0.4375,0.424583333333333,0.432291666666667,10665600,0.0,1.0
1999-06-04,20.75,20.75,20.38,20.56,210500,0.432291666666667,0.432291666666667,0.424583333333333,0.428333333333333,10104000,0.0,1.0
1999-06-07,21.5,22.0,20.78,20.78,170800,0.447916666666667,0.458333333333333,0.432916666666667,0.432916666666667,8198399.99999999,0.0,1.0
1999-06-08,21.63,22.25,21.25,21.38,183100,0.450625,0.463541666666667,0.442708333333333,0.445416666666667,8788800,0.0,1.0
1999-06-09,21.5,22.0,21.38,21.5,74100,0.447916666666667,0.458333333333333,0.445416666666667,0.447916666666667,3556800,0.0,1.0
1999-06-10,21.19,21.63,21.0,21.38,97600,0.441458333333333,0.450625,0.4375,0.445416666666667,4684800,0.0,1.0
1999-06-11,20.44,21.06,19.75,21.06,23900,0.425833333333333,0.43875,0.411458333333333,0.43875,1147200,0.0,1.0
1999-06-14,19.81,20.56,19.5,20.56,72000,0.412708333333333,0.428333333333333,0.40625,0.428333333333333,3456000,0.0,1.0
1999-06-15,19.69,19.75,19.28,19.5,42200,0.410208333333333,0.411458333333333,0.401666666666667,0.40625,2025600,0.0,1.0
1999-06-16,20.06,20.25,19.5,19.5,115100,0.417916666666667,0.421875,0.40625,0.40625,5524800,0.0,1.0
1999-06-17,21.38,21.38,20.38,20.38,77500,0.445416666666667,0.445416666666667,0.424583333333333,0.424583333333333,3720000,0.0,1.0
1999-06-18,22.88,22.88,21.5,21.69,189600,0.476666666666667,0.476666666666667,0.447916666666667,0.451875,9100799.99999999,0.0,1.0
1999-06-21,22.38,23.0,21.63,22.81,171500,0.46625,0.479166666666667,0.450625,0.475208333333333,8232000,0.0,1.0
1999-06-22,21.5,23.0,21.38,21.63,30700,0.447916666666667,0.479166666666667,0.445416666666667,0.450625,1473600,0.0,1.0
1999-06-23,22.06,22.13,21.25,21.69,56500,0.459583333333333,0.461041666666667,0.442708333333333,0.451875,2712000,0.0,1.0
1999-06-24,22.13,22.13,21.88,22.13,25800,0.461041666666667,0.461041666666667,0.455833333333333,0.461041666666667,1238400,0.0,1.0
1999-06-25,21.88,22.13,21.88,21.88,97700,0.455833333333333,0.461041666666667,0.455833333333333,0.455833333333333,4689600,0.0,1.0
1999-06-28,22.25,22.5,21.56,21.84,87800,0.463541666666667,0.46875,0.449166666666667,0.455,4214400,0.0,1.0
1999-06-29,22.0,22.38,21.63,21.63,56900,0.458333333333333,0.46625,0.450625,0.450625,2731200,0.0,1.0
1999-06-30,21.25,23.0,21.13,22.38,121700,0.442708333333333,0.479166666666667,0.440208333333333,0.46625,5841600,0.0,1.0
1999-07-01,22.25,22.25,21.13,21.13,134700,0.463541666666667,0.463541666666667,0.440208333333333,0.440208333333333,6465600,0.0,1.0
1999-07-02,22.25,22.38,22.0,22.25,122800,0.463541666666667,0.46625,0.458333333333333,0.463541666666667,5894400,0.0,1.0
1999-07-06,22.0,22.25,22.0,22.0,263900,0.458333333333333,0.463541666666667,0.458333333333333,0.458333333333333,12667200,0.0,1.0
1999-07-07,21.5,22.13,21.5,22.06,75800,0.447916666666667,0.461041666666667,0.447916666666667,0.459583333333333,3638400,0.0,1.0
1999-07-08,21.38,22.0,21.0,21.5,38400,0.445416666666667,0.458333333333333,0.4375,0.447916666666667,1843200,0.0,1.0
1999-07-09,22.19,22.25,21.0,21.0,76300,0.462291666666667,0.463541666666667,0.4375,0.4375,3662400,0.0,1.0
1999-07-12,24.0,24.0,22.0,22.19,107600,0.5,0.5,0.458333333333333,0.462291666666667,5164800,0.0,1.0
1999-07-13,23.31,23.63,22.75,23.5,43300,0.485625,0.492291666666667,0.473958333333333,0.489583333333333,2078400,0.0,1.0
1999-07-14,24.44,25.69,22.75,22.75,101900,0.509166666666667,0.535208333333333,0.473958333333333,0.473958333333333,4891200,0.0,1.0
1999-07-15,26.5,27.5,24.5,24.5,186600,0.552083333333333,0.572916666666667,0.510416666666667,0.510416666666667,8956800.00000001,0.0,1.0
1999-07-16,24.94,26.5,24.88,26.41,120500,0.519583333333333,0.552083333333333,0.518333333333333,0.550208333333333,5784000,0.0,1.0
1999-07-19,24.75,25.06,24.38,24.88,93100,0.515625,0.522083333333333,0.507916666666667,0.518333333333333,4468800,0.0,1.0
1999-07-20,23.06,24.75,22.63,24.75,98800,0.480416666666667,0.515625,0.471458333333333,0.515625,4742400,0.0,1.0
1999-07-21,23.06,23.38,22.0,22.88,92700,0.480416666666667,0.487083333333333,0.458333333333333,0.476666666666667,4449600,0.0,1.0
1999-07-22,22.94,23.13,22.5,22.69,81000,0.477916666666667,0.481875,0.46875,0.472708333333333,3888000,0.0,1.0
1999-07-23,22.75,23.13,22.75,22.78,34200,0.473958333333333,0.481875,0.473958333333333,0.474583333333333,1641600,0.0,1.0
1999-07-26,22.06,22.5,21.25,22.5,170900,0.459583333333333,0.46875,0.442708333333333,0.46875,8203200,0.0,1.0
1999-07-27,23.13,23.13,22.0,22.0,39400,0.481875,0.481875,0.458333333333333,0.458333333333333,1891200,0.0,1.0
1999-07-28,23.13,23.25,22.63,22.94,115700,0.481875,0.484375,0.471458333333333,0.477916666666667,5553600,0.0,1.0
1999-07-29,22.75,23.25,22.5,22.88,38900,0.473958333333333,0.484375,0.46875,0.476666666666667,1867200,0.0,1.0
1999-07-30,24.0,24.25,22.75,22.75,57800,0.5,0.505208333333333,0.473958333333333,0.473958333333333,2774400,0.0,1.0
1999-08-02,23.69,25.5,23.5,24.25,68000,0.493541666666667,0.53125,0.489583333333333,0.505208333333333,3264000,0.0,1.0
1999-08-03,23.38,24.44,22.0,23.5,68700,0.487083333333333,0.509166666666667,0.458333333333333,0.489583333333333,3297600,0.0,1.0
1999-08-04,22.38,23.5,22.38,23.38,47000,0.46625,0.489583333333333,0.46625,0.487083333333333,2256000,0.0,1.0
1999-08-05,21.5,23.25,21.38,22.88,42200,0.447916666666667,0.484375,0.445416666666667,0.476666666666667,2025600,0.0,1.0
1999-08-06,22.0,22.25,21.75,22.19,55400,0.458333333333333,0.463541666666667,0.453125,0.462291666666667,2659200,0.0,1.0
1999-08-09,22.25,22.5,22.25,22.38,5000,0.463541666666667,0.46875,0.463541666666667,0.46625,240000,0.0,1.0
1999-08-10,21.75,22.44,21.5,22.25,79400,0.453125,0.4675,0.447916666666667,0.463541666666667,3811200,0.0,1.0
1999-08-11,22.25,22.38,21.5,21.78,61300,0.463541666666667,0.46625,0.447916666666667,0.45375,2942400,0.0,1.0
1999-08-12,21.94,22.5,21.63,22.25,30000,0.457083333333333,0.46875,0.450625,0.463541666666667,1440000,0.0,1.0
1999-08-13,22.94,22.94,22.0,22.22,10800,0.477916666666667,0.477916666666667,0.458333333333333,0.462916666666667,518400,0.0,1.0
1999-08-16,22.5,23.06,22.13,22.53,22000,0.46875,0.480416666666667,0.461041666666667,0.469375,1056000,0.0,1.0
1999-08-17,22.75,23.0,22.13,22.38,17800,0.473958333333333,0.479166666666667,0.461041666666667,0.46625,854400.000000001,0.0,1.0
1999-08-18,21.63,22.13,21.63,22.13,14700,0.450625,0.461041666666667,0.450625,0.461041666666667,705600,0.0,1.0
1999-08-19,21.5,22.13,21.5,22.13,5100,0.447916666666667,0.461041666666667,0.447916666666667,0.461041666666667,244800,0.0,1.0
1999-08-20,21.88,22.5,21.5,21.56,54400,0.455833333333333,0.46875,0.447916666666667,0.449166666666667,2611200,0.0,1.0
1999-08-23,22.25,22.25,21.5,21.88,57900,0.463541666666667,0.463541666666667,0.447916666666667,0.455833333333333,2779200,0.0,1.0
1999-08-24,22.0,22.56,21.88,22.13,66300,0.458333333333333,0.47,0.455833333333333,0.461041666666667,3182400,0.0,1.0
1999-08-25,23.0,23.25,21.5,22.44,40100,0.479166666666667,0.484375,0.447916666666667,0.4675,1924800,0.0,1.0
1999-08-26,22.0,23.25,21.88,22.25,40500,0.458333333333333,0.484375,0.455833333333333,0.463541666666667,1944000,0.0,1.0
1999-08-27,21.63,22.25,21.5,22.0,10600,0.450625,0.463541666666667,0.447916666666667,0.458333333333333,508800,0.0,1.0
1999-08-30,21.59,22.31,21.13,22.06,123300,0.449791666666667,0.464791666666667,0.440208333333333,0.459583333333333,5918400,0.0,1.0
1999-08-31,21.88,22.0,21.25,21.75,21900,0.455833333333333,0.458333333333333,0.442708333333333,0.453125,1051200,0.0,1.0
1999-09-01,21.88,21.88,21.13,21.63,39500,0.455833333333333,0.455833333333333,0.440208333333333,0.450625,1896000,0.0,1.0
1999-09-02,21.63,22.0,20.0,21.13,27700,0.450625,0.458333333333333,0.416666666666667,0.440208333333333,1329600,0.0,1.0
1999-09-03,22.0,22.0,21.5,21.75,15200,0.458333333333333,0.458333333333333,0.447916666666667,0.453125,729600.000000001,0.0,1.0
1999-09-07,22.0,22.0,21.31,21.5,30400,0.458333333333333,0.458333333333333,0.443958333333333,0.447916666666667,1459200,0.0,1.0
1999-09-08,22.0,22.0,20.75,21.44,44200,0.458333333333333,0.458333333333333,0.432291666666667,0.446666666666667,2121600,0.0,1.0
1999-09-09,21.94,22.0,21.88,21.94,10500,0.457083333333333,0.458333333333333,0.455833333333333,0.457083333333333,504000,0.0,1.0
1999-09-10,23.0,23.0,21.88,21.94,15700,0.479166666666667,0.479166666666667,0.455833333333333,0.457083333333333,753599.999999999,0.0,1.0
1999-09-13,22.88,22.88,22.06,22.53,10700,0.476666666666667,0.476666666666667,0.459583333333333,0.469375,513600,0.0,1.0
1999-09-14,21.75,22.75,21.53,21.53,23200,0.453125,0.473958333333333,0.448541666666667,0.448541666666667,1113600,0.0,1.0
1999-09-15,22.0,22.0,21.25,21.69,9100,0.458333333333333,0.458333333333333,0.442708333333333,0.451875,436800,0.0,1.0
1999-09-16,21.44,21.75,20.75,21.25,47200,0.446666666666667,0.453125,0.432291666666667,0.442708333333333,2265600,0.0,1.0
1999-09-17,21.31,22.0,20.75,20.88,178700,0.443958333333333,0.458333333333333,0.432291666666667,0.435,8577600.00000001,0.0,1.0
1999-09-20,22.0,22.06,21.31,21.94,54600,0.458333333333333,0.459583333333333,0.443958333333333,0.457083333333333,2620800,0.0,1.0
1999-09-21,21.44,22.5,20.63,22.5,85300,0.446666666666667,0.46875,0.429791666666667,0.46875,4094400,0.0,1.0
1999-09-22,21.44,22.0,21.0,21.75,100700,0.446666666666667,0.458333333333333,0.4375,0.453125,4833600,0.0,1.0
1999-09-23,20.81,22.38,20.63,21.31,34900,0.433541666666667,0.46625,0.429791666666667,0.443958333333333,1675200,0.0,1.0
1999-09-24,21.06,21.38,20.75,21.13,28200,0.43875,0.445416666666667,0.432291666666667,0.440208333333333,1353600,0.0,1.0
1999-09-27,20.94,21.31,20.63,20.88,104800,0.43625,0.443958333333333,0.429791666666667,0.435,5030400,0.0,1.0
1999-09-28,19.81,20.75,18.63,20.63,50800,0.412708333333333,0.432291666666667,0.388125,0.429791666666667,2438400,0.0,1.0
1999-09-29,19.5,20.0,19.13,19.84,227300,0.40625,0.416666666666667,0.398541666666667,0.413333333333333,10910400,0.0,1.0
1999-09-30,18.44,19.38,18.31,19.38,156500,0.384166666666667,0.40375,0.381458333333333,0.40375,7511999.99999999,0.0,1.0
1999-10-01,18.06,18.81,13.88,18.38,1664000,0.37625,0.391875,0.289166666666667,0.382916666666667,79872000,0.0,1.0
1999-10-04,18.25,19.13,17.69,17.88,149600,0.380208333333333,0.398541666666667,0.368541666666667,0.3725,7180800.00000001,0.0,1.0
1999-10-05,19.25,20.5,18.0,18.0,91200,0.401041666666667,0.427083333333333,0.375,0.375,4377600,0.0,1.0
1999-10-06,19.31,19.75,18.75,19.63,173300,0.402291666666667,0.411458333333333,0.390625,0.408958333333333,8318399.99999999,0.0,1.0
1999-10-07,18.88,19.06,18.63,19.0,60000,0.393333333333333,0.397083333333333,0.388125,0.395833333333333,2880000,0.0,1.0
1999-10-08,19.0,19.25,18.63,18.94,49800,0.395833333333333,0.401041666666667,0.388125,0.394583333333333,2390400,0.0,1.0
1999-10-11,19.63,19.63,18.88,19.0,13100,0.408958333333333,0.408958333333333,0.393333333333333,0.395833333333333,628800.000000001,0.0,1.0
1999-10-12,19.19,19.44,18.75,18.94,36800,0.399791666666667,0.405,0.390625,0.394583333333333,1766400,0.0,1.0
1999-10-13,19.0,19.25,19.0,19.19,117300,0.395833333333333,0.401041666666667,0.395833333333333,0.399791666666667,5630400,0.0,1.0
1999-10-14,19.13,19.5,18.94,19.5,235900,0.398541666666667,0.40625,0.394583333333333,0.40625,11323200,0.0,1.0
1999-10-15,21.25,21.5,19.94,19.94,1236500,0.442708333333333,0.447916666666667,0.415416666666667,0.415416666666667,59352000,0.0,1.0
1999-10-18,21.0,21.06,20.5,20.69,63400,0.4375,0.43875,0.427083333333333,0.431041666666667,3043200,0.0,1.0
1999-10-19,21.31,21.5,20.88,21.13,20700,0.443958333333333,0.447916666666667,0.435,0.440208333333333,993600.000000001,0.0,1.0
1999-10-20,21.19,21.88,20.75,21.31,45100,0.441458333333333,0.455833333333333,0.432291666666667,0.443958333333333,2164800,0.0,1.0
1999-10-21,22.06,23.13,20.75,20.75,37100,0.459583333333333,0.481875,0.432291666666667,0.432291666666667,1780800,0.0,1.0
1999-10-22,22.75,23.0,21.13,21.25,32300,0.473958333333333,0.479166666666667,0.440208333333333,0.442708333333333,1550400,0.0,1.0
1999-10-25,22.13,23.0,22.06,22.78,92500,0.461041666666667,0.479166666666667,0.459583333333333,0.474583333333333,4440000,0.0,1.0
1999-10-26,21.38,22.75,21.19,22.75,68100,0.445416666666667,0.473958333333333,0.441458333333333,0.473958333333333,3268800,0.0,1.0
1999-10-27,21.75,21.75,21.38,21.44,146200,0.453125,0.453125,0.445416666666667,0.446666666666667,7017600,0.0,1.0
1999-10-28,22.06,22.06,21.38,21.75,22300,0.459583333333333,0.459583333333333,0.445416666666667,0.453125,1070400,0.0,1.0
1999-10-29,23.0,23.38,21.75,22.06,158500,0.479166666666667,0.487083333333333,0.453125,0.459583333333333,7607999.99999999,0.0,1.0
1999-11-01,23.44,24.0,23.0,23.44,76000,0.488333333333333,0.5,0.479166666666667,0.488333333333333,3648000,0.0,1.0
1999-11-02,22.88,23.19,22.81,22.88,60800,0.476666666666667,0.483125,0.475208333333333,0.476666666666667,2918400,0.0,1.0
1999-11-03,23.0,23.13,22.88,23.13,75100,0.479166666666667,0.481875,0.476666666666667,0.481875,3604800,0.0,1.0
1999-11-04,23.0,23.06,22.5,22.88,40300,0.479166666666667,0.480416666666667,0.46875,0.476666666666667,1934400,0.0,1.0
1999-11-05,22.13,23.25,22.13,23.13,56600,0.461041666666667,0.484375,0.461041666666667,0.481875,2716800,0.0,1.0
1999-11-08,22.06,22.5,21.94,22.06,56600,0.459583333333333,0.46875,0.457083333333333,0.459583333333333,2716800,0.0,1.0
1999-11-09,22.38,22.38,22.0,22.19,39000,0.46625,0.46625,0.458333333333333,0.462291666666667,1872000,0.0,1.0
1999-11-10,21.75,22.38,21.69,22.38,52000,0.453125,0.46625,0.451875,0.46625,2496000,0.0,1.0
1999-11-11,21.38,21.88,21.13,21.78,49700,0.445416666666667,0.455833333333333,0.440208333333333,0.45375,2385600,0.0,1.0
1999-11-12,21.44,21.56,21.25,21.56,43600,0.446666666666667,0.449166666666667,0.442708333333333,0.449166666666667,2092800,0.0,1.0
1999-11-15,21.0,21.5,21.0,21.5,60700,0.4375,0.447916666666667,0.4375,0.447916666666667,2913600,0.0,1.0
1999-11-16,22.56,22.56,21.25,21.25,66700,0.47,0.47,0.442708333333333,0.442708333333333,3201600,0.0,1.0
1999-11-17,21.94,22.75,21.88,22.56,145200,0.457083333333333,0.473958333333333,0.455833333333333,0.47,6969600.00000001,0.0,1.0
1999-11-18,22.0,22.56,21.63,22.56,40300,0.458333333333333,0.47,0.450625,0.47,1934400,0.0,1.0
1999-11-19,20.06,22.0,19.83,21.94,126000,0.417916666666667,0.458333333333333,0.413125,0.457083333333333,6047999.99999999,0.0,1.0
1999-11-22,21.13,21.5,19.88,19.88,96900,0.440208333333333,0.447916666666667,0.414166666666667,0.414166666666667,4651200,0.0,1.0
1999-11-23,20.75,21.38,20.75,21.0,115300,0.432291666666667,0.445416666666667,0.432291666666667,0.4375,5534400,0.0,1.0
1999-11-24,20.44,21.0,20.38,20.81,99000,0.425833333333333,0.4375,0.424583333333333,0.433541666666667,4752000,0.0,1.0
1999-11-26,21.38,21.38,20.0,20.56,36600,0.445416666666667,0.445416666666667,0.416666666666667,0.428333333333333,1756800,0.0,1.0
1999-11-29,21.38,21.69,20.63,21.38,90900,0.445416666666667,0.451875,0.429791666666667,0.445416666666667,4363200,0.0,1.0
1999-11-30,26.0,26.0,22.13,22.63,472400,0.541666666666667,0.541666666666667,0.461041666666667,0.471458333333333,22675200,0.0,1.0
1999-12-01,27.75,28.0,25.0,25.25,322300,0.578125,0.583333333333333,0.520833333333333,0.526041666666667,15470400,0.0,1.0
1999-12-02,28.0,28.13,27.5,27.88,251900,0.583333333333333,0.586041666666667,0.572916666666667,0.580833333333333,12091200,0.0,1.0
1999-12-03,27.94,28.13,27.88,28.0,261900,0.582083333333333,0.586041666666667,0.580833333333333,0.583333333333333,12571200,0.0,1.0
1999-12-06,29.0,29.38,28.0,28.06,79100,0.604166666666667,0.612083333333333,0.583333333333333,0.584583333333333,3796800,0.0,1.0
1999-12-07,29.25,29.56,28.63,29.25,158700,0.609375,0.615833333333333,0.596458333333333,0.609375,7617600,0.0,1.0
1999-12-08,27.5,29.25,27.13,29.25,359300,0.572916666666667,0.609375,0.565208333333333,0.609375,17246400,0.0,1.0
1999-12-09,26.94,28.13,26.63,28.13,141300,0.56125,0.586041666666667,0.554791666666667,0.586041666666667,6782400,0.0,1.0
1999-12-10,27.0,27.25,26.75,26.91,196100,0.5625,0.567708333333333,0.557291666666667,0.560625,9412800,0.0,1.0
1999-12-13,28.94,29.75,26.75,26.75,97800,0.602916666666667,0.619791666666667,0.557291666666667,0.557291666666667,4694400,0.0,1.0
1999-12-14,28.19,28.94,27.88,28.88,48400,0.587291666666667,0.602916666666667,0.580833333333333,0.601666666666667,2323200,0.0,1.0
1999-12-15,27.31,28.06,27.0,28.0,311000,0.568958333333333,0.584583333333333,0.5625,0.583333333333333,14928000,0.0,1.0
1999-12-16,27.88,28.0,27.13,27.31,145900,0.580833333333333,0.583333333333333,0.565208333333333,0.568958333333333,7003200,0.0,1.0
1999-12-17,31.44,31.5,28.13,28.13,236000,0.655,0.65625,0.586041666666667,0.586041666666667,11328000,0.0,1.0
1999-12-20,32.25,34.5,30.75,31.75,173500,0.671875,0.71875,0.640625,0.661458333333333,8328000,0.0,1.0
1999-12-21,34.0,34.0,32.0,32.0,127700,0.708333333333333,0.708333333333333,0.666666666666667,0.666666666666667,6129600,0.0,1.0
1999-12-22,34.0,34.13,32.88,34.0,103000,0.708333333333333,0.711041666666667,0.685,0.708333333333333,4944000,0.0,1.0
1999-12-23,35.38,35.38,33.0,33.0,133900,0.737083333333333,0.737083333333333,0.6875,0.6875,6427200,0.0,1.0
1999-12-27,41.13,41.63,35.38,35.38,329400,0.856875,0.867291666666667,0.737083333333333,0.737083333333333,15811200,0.0,1.0
1999-12-28,42.03,51.75,40.63,45.53,454400,0.875625,1.078125,0.846458333333333,0.948541666666667,21811200,0.0,1.0
1999-12-29,40.13,43.25,39.88,42.06,209700,0.836041666666667,0.901041666666667,0.830833333333333,0.87625,10065600,0.0,1.0
1999-12-30,40.69,41.13,39.88,40.75,236000,0.847708333333333,0.856875,0.830833333333333,0.848958333333333,11328000,0.0,1.0
1999-12-31,43.5,43.5,40.38,40.94,27600,0.90625,0.90625,0.84125,0.852916666666667,1324800,0.0,1.0
2000-01-03,39.0,43.94,34.62,43.12,117100,0.8125,0.915416666666667,0.72125,0.898333333333333,5620800,0.0,1.0
2000-01-04,34.13,37.25,33.38,37.13,168900,0.711041666666667,0.776041666666667,0.695416666666667,0.773541666666667,8107200,0.0,1.0
2000-01-05,34.0,35.13,33.63,34.25,184200,0.708333333333333,0.731875,0.700625,0.713541666666667,8841600,0.0,1.0
2000-01-06,31.5,34.88,30.88,33.88,165500,0.65625,0.726666666666667,0.643333333333333,0.705833333333333,7944000,0.0,1.0
2000-01-07,35.13,35.63,31.44,31.56,54000,0.731875,0.742291666666667,0.655,0.6575,2592000,0.0,1.0
2000-01-10,35.63,36.25,34.94,35.75,101800,0.742291666666667,0.755208333333333,0.727916666666667,0.744791666666667,4886400,0.0,1.0
2000-01-11,34.19,35.63,34.19,35.38,49700,0.712291666666667,0.742291666666667,0.712291666666667,0.737083333333333,2385600,0.0,1.0
2000-01-12,34.25,35.13,34.0,35.13,296000,0.713541666666667,0.731875,0.708333333333333,0.731875,14208000,0.0,1.0
2000-01-13,34.63,34.88,34.0,34.88,82200,0.721458333333333,0.726666666666667,0.708333333333333,0.726666666666667,3945600,0.0,1.0
2000-01-14,35.06,35.13,34.5,34.63,191100,0.730416666666667,0.731875,0.71875,0.721458333333333,9172800,0.0,1.0
2000-01-18,35.31,35.38,35.0,35.13,173000,0.735625,0.737083333333333,0.729166666666667,0.731875,8304000,0.0,1.0
2000-01-19,36.13,37.13,35.13,35.28,201100,0.752708333333333,0.773541666666667,0.731875,0.735,9652800.00000001,0.0,1.0
2000-01-20,39.31,39.38,37.0,37.25,168500,0.818958333333333,0.820416666666667,0.770833333333333,0.776041666666667,8088000,0.0,1.0
2000-01-21,39.0,39.81,37.94,39.5,167900,0.8125,0.829375,0.790416666666667,0.822916666666667,8059200,0.0,1.0
2000-01-24,38.94,39.5,38.13,38.19,131800,0.81125,0.822916666666667,0.794375,0.795625,6326400,0.0,1.0
2000-01-25,19.53,20.0,15.5,20.0,107633,0.81375,0.833333333333333,0.645833333333333,0.833333333333333,2583192,0.0,2.0
2000-01-26,18.0,19.0,17.0,18.25,241667,0.75,0.791666666666667,0.708333333333333,0.760416666666667,5800008,0.0,1.0
2000-01-27,17.75,19.0,16.38,18.97,120067,0.739583333333333,0.791666666666667,0.6825,0.790416666666667,2881608,0.0,1.0
2000-01-28,18.09,18.38,17.63,17.75,69000,0.75375,0.765833333333333,0.734583333333333,0.739583333333333,1656000,0.0,1.0
2000-01-31,17.0,18.19,16.25,18.16,221800,0.708333333333333,0.757916666666667,0.677083333333333,0.756666666666667,5323200,0.0,1.0
2000-02-01,17.5,18.38,17.25,17.75,92467,0.729166666666667,0.765833333333333,0.71875,0.739583333333333,2219208,0.0,1.0
2000-02-02,18.19,18.5,17.75,18.0,56400,0.757916666666667,0.770833333333333,0.739583333333333,0.75,1353600,0.0,1.0
2000-02-03,18.88,19.0,18.0,18.44,155467,0.786666666666667,0.791666666666667,0.75,0.768333333333333,3731208,0.0,1.0
2000-02-04,18.88,18.88,18.5,18.88,242000,0.786666666666667,0.786666666666667,0.770833333333333,0.786666666666667,5808000,0.0,1.0
2000-02-07,19.38,19.38,18.94,19.25,149467,0.8075,0.8075,0.789166666666667,0.802083333333333,3587208,0.0,1.0
2000-02-08,19.31,19.81,19.25,19.5,178267,0.804583333333333,0.825416666666667,0.802083333333333,0.8125,4278408,0.0,1.0
2000-02-09,20.0,20.25,19.31,19.34,140000,0.833333333333333,0.84375,0.804583333333333,0.805833333333333,3360000,0.0,1.0
2000-02-10,22.06,22.06,19.88,19.94,435067,0.919166666666667,0.919166666666667,0.828333333333333,0.830833333333333,10441608,0.0,1.0
2000-02-11,20.81,22.13,20.5,22.09,471067,0.867083333333333,0.922083333333333,0.854166666666667,0.920416666666667,11305608,0.0,1.0
2000-02-14,21.38,21.5,20.5,20.78,442400,0.890833333333333,0.895833333333333,0.854166666666667,0.865833333333333,10617600,0.0,1.0
2000-02-15,21.38,21.63,21.19,21.63,153200,0.890833333333333,0.90125,0.882916666666667,0.90125,3676800,0.0,1.0
2000-02-16,21.59,21.75,21.25,21.28,85400,0.899583333333333,0.90625,0.885416666666667,0.886666666666667,2049600,0.0,1.0
2000-02-17,21.25,21.88,20.94,21.72,210267,0.885416666666667,0.911666666666667,0.8725,0.905,5046408,0.0,1.0
2000-02-18,21.0,21.25,20.88,21.22,188000,0.875,0.885416666666667,0.87,0.884166666666667,4512000,0.0,1.0
2000-02-22,21.38,21.38,20.38,20.88,416000,0.890833333333333,0.890833333333333,0.849166666666667,0.87,9984000,0.0,1.0
2000-02-23,20.84,21.44,20.5,21.38,182867,0.868333333333333,0.893333333333333,0.854166666666667,0.890833333333333,4388808,0.0,1.0
2000-02-24,20.0,21.0,19.0,20.75,282400,0.833333333333333,0.875,0.791666666666667,0.864583333333333,6777600,0.0,1.0
2000-02-25,19.69,20.38,19.38,20.38,154400,0.820416666666667,0.849166666666667,0.8075,0.849166666666667,3705600,0.0,1.0
2000-02-28,21.75,23.75,20.06,23.0,576400,0.90625,0.989583333333333,0.835833333333333,0.958333333333333,13833600,0.0,1.0
2000-02-29,21.03,22.75,19.0,22.25,312867,0.87625,0.947916666666667,0.791666666666667,0.927083333333333,7508808,0.0,1.0
2000-03-01,20.97,21.31,20.5,20.91,280800,0.87375,0.887916666666667,0.854166666666667,0.87125,6739200,0.0,1.0
2000-03-02,18.75,21.0,17.5,20.13,400067,0.78125,0.875,0.729166666666667,0.83875,9601608,0.0,1.0
2000-03-03,17.28,19.0,17.0,18.91,399067,0.72,0.791666666666667,0.708333333333333,0.787916666666667,9577608,0.0,1.0
2000-03-06,16.88,17.75,15.0,17.25,1276267,0.703333333333333,0.739583333333333,0.625,0.71875,30630408,0.0,1.0
2000-03-07,16.5,17.25,16.06,17.25,311200,0.6875,0.71875,0.669166666666667,0.71875,7468800,0.0,1.0
2000-03-08,17.63,18.38,16.56,16.56,186667,0.734583333333333,0.765833333333333,0.69,0.69,4480008,0.0,1.0
2000-03-09,17.5,17.75,16.88,17.63,136800,0.729166666666667,0.739583333333333,0.703333333333333,0.734583333333333,3283200,0.0,1.0
2000-03-10,16.94,17.88,16.94,17.5,193667,0.705833333333333,0.745,0.705833333333333,0.729166666666667,4648008,0.0,1.0
2000-03-13,18.0,18.63,16.75,17.0,168200,0.75,0.77625,0.697916666666667,0.708333333333333,4036800,0.0,1.0
2000-03-14,17.44,18.25,16.94,18.25,229000,0.726666666666667,0.760416666666667,0.705833333333333,0.760416666666667,5496000,0.0,1.0
2000-03-15,16.69,17.38,16.0,17.31,214267,0.695416666666667,0.724166666666667,0.666666666666667,0.72125,5142408,0.0,1.0
2000-03-16,17.5,17.5,15.75,17.06,169867,0.729166666666667,0.729166666666667,0.65625,0.710833333333333,4076808,0.0,1.0
2000-03-17,17.81,18.0,15.0,15.0,159467,0.742083333333333,0.75,0.625,0.625,3827208,0.0,1.0
2000-03-20,18.25,18.5,17.63,17.75,574600,0.760416666666667,0.770833333333333,0.734583333333333,0.739583333333333,13790400,0.0,1.0
2000-03-21,19.38,19.38,18.19,18.44,381200,0.8075,0.8075,0.757916666666667,0.768333333333333,9148800,0.0,1.0
2000-03-22,19.0,19.56,18.44,19.19,129600,0.791666666666667,0.815,0.768333333333333,0.799583333333333,3110400,0.0,1.0
2000-03-23,18.38,19.0,18.0,18.97,343867,0.765833333333333,0.791666666666667,0.75,0.790416666666667,8252808,0.0,1.0
2000-03-24,17.69,19.37,17.69,18.13,467600,0.737083333333333,0.807083333333333,0.737083333333333,0.755416666666667,11222400,0.0,1.0
2000-03-27,17.81,18.31,17.75,17.97,172067,0.742083333333333,0.762916666666667,0.739583333333333,0.74875,4129608,0.0,1.0
2000-03-28,17.81,18.0,17.75,17.84,84067,0.742083333333333,0.75,0.739583333333333,0.743333333333333,2017608,0.0,1.0
2000-03-29,17.69,18.98,17.69,17.84,117200,0.737083333333333,0.790833333333333,0.737083333333333,0.743333333333333,2812800,0.0,1.0
2000-03-30,17.0,17.94,16.94,17.75,170067,0.708333333333333,0.7475,0.705833333333333,0.739583333333333,4081608,0.0,1.0
2000-03-31,17.5,17.88,17.25,17.56,168467,0.729166666666667,0.745,0.71875,0.731666666666667,4043208,0.0,1.0
2000-04-03,18.25,18.5,17.31,17.75,111667,0.760416666666667,0.770833333333333,0.72125,0.739583333333333,2680008,0.0,1.0
2000-04-04,17.94,19.0,16.38,17.84,168467,0.7475,0.791666666666667,0.6825,0.743333333333333,4043208,0.0,1.0
2000-04-05,17.44,18.25,17.0,18.0,74600,0.726666666666667,0.760416666666667,0.708333333333333,0.75,1790400,0.0,1.0
2000-04-06,18.63,19.5,17.38,17.38,154267,0.77625,0.8125,0.724166666666667,0.724166666666667,3702408,0.0,1.0
2000-04-07,19.0,19.5,18.88,19.13,201600,0.791666666666667,0.8125,0.786666666666667,0.797083333333333,4838400,0.0,1.0
2000-04-10,18.69,19.19,18.5,19.13,83000,0.77875,0.799583333333333,0.770833333333333,0.797083333333333,1992000,0.0,1.0
2000-04-11,18.34,18.56,17.88,18.13,67800,0.764166666666667,0.773333333333333,0.745,0.755416666666667,1627200,0.0,1.0
2000-04-12,19.0,19.5,18.38,18.63,106000,0.791666666666667,0.8125,0.765833333333333,0.77625,2544000,0.0,1.0
2000-04-13,18.88,19.5,18.63,18.63,143667,0.786666666666667,0.8125,0.77625,0.77625,3448008,0.0,1.0
2000-04-14,18.44,19.34,17.75,19.31,192467,0.768333333333333,0.805833333333333,0.739583333333333,0.804583333333333,4619208,0.0,1.0
2000-04-17,18.0,18.06,17.38,17.88,244200,0.75,0.7525,0.724166666666667,0.745,5860800,0.0,1.0
2000-04-18,17.69,19.0,17.13,18.0,141200,0.737083333333333,0.791666666666667,0.71375,0.75,3388800,0.0,1.0
2000-04-19,17.5,18.25,17.5,18.06,95600,0.729166666666667,0.760416666666667,0.729166666666667,0.7525,2294400,0.0,1.0
2000-04-20,17.44,17.94,17.0,17.5,101467,0.726666666666667,0.7475,0.708333333333333,0.729166666666667,2435208,0.0,1.0
2000-04-24,16.56,17.38,16.5,17.0,108067,0.69,0.724166666666667,0.6875,0.708333333333333,2593608,0.0,1.0
2000-04-25,18.25,18.25,16.56,17.44,58267,0.760416666666667,0.760416666666667,0.69,0.726666666666667,1398408,0.0,1.0
2000-04-26,17.5,18.13,17.5,17.78,58267,0.729166666666667,0.755416666666667,0.729166666666667,0.740833333333333,1398408,0.0,1.0
2000-04-27,17.5,17.94,17.44,17.94,61867,0.729166666666667,0.7475,0.726666666666667,0.7475,1484808,0.0,1.0
2000-04-28,17.25,18.25,17.13,17.88,87600,0.71875,0.760416666666667,0.71375,0.745,2102400,0.0,1.0
2000-05-01,18.0,18.0,17.06,17.06,32400,0.75,0.75,0.710833333333333,0.710833333333333,777600,0.0,1.0
2000-05-02,17.0,18.25,17.0,18.0,113067,0.708333333333333,0.760416666666667,0.708333333333333,0.75,2713608,0.0,1.0
2000-05-03,17.75,18.19,17.0,18.13,93400,0.739583333333333,0.757916666666667,0.708333333333333,0.755416666666667,2241600,0.0,1.0
2000-05-04,18.0,18.0,17.38,17.5,62200,0.75,0.75,0.724166666666667,0.729166666666667,1492800,0.0,1.0
2000-05-05,18.19,18.38,17.19,17.38,34200,0.757916666666667,0.765833333333333,0.71625,0.724166666666667,820800,0.0,1.0
2000-05-08,17.25,18.0,17.13,18.0,100000,0.71875,0.75,0.71375,0.75,2400000,0.0,1.0
2000-05-09,18.0,18.0,17.38,17.5,53600,0.75,0.75,0.724166666666667,0.729166666666667,1286400,0.0,1.0
2000-05-10,17.63,17.88,17.0,17.25,48467,0.734583333333333,0.745,0.708333333333333,0.71875,1163208,0.0,1.0
2000-05-11,18.06,18.06,17.38,17.38,64600,0.7525,0.7525,0.724166666666667,0.724166666666667,1550400,0.0,1.0
2000-05-12,17.25,18.0,17.06,17.38,67267,0.71875,0.75,0.710833333333333,0.724166666666667,1614408,0.0,1.0
2000-05-15,18.13,18.13,17.31,17.56,54667,0.755416666666667,0.755416666666667,0.72125,0.731666666666667,1312008,0.0,1.0
2000-05-16,17.63,19.0,17.25,18.13,210200,0.734583333333333,0.791666666666667,0.71875,0.755416666666667,5044800,0.0,1.0
2000-05-17,17.31,17.88,17.13,17.88,290867,0.72125,0.745,0.71375,0.745,6980808,0.0,1.0
2000-05-18,17.25,17.63,17.13,17.56,37600,0.71875,0.734583333333333,0.71375,0.731666666666667,902400,0.0,1.0
2000-05-19,17.13,17.31,17.13,17.13,36667,0.71375,0.72125,0.71375,0.71375,880008,0.0,1.0
2000-05-22,17.0,17.28,16.63,17.13,61000,0.708333333333333,0.72,0.692916666666667,0.71375,1464000,0.0,1.0
2000-05-23,17.13,17.38,16.63,16.94,148067,0.71375,0.724166666666667,0.692916666666667,0.705833333333333,3553608,0.0,1.0
2000-05-24,17.44,17.63,17.0,17.0,678667,0.726666666666667,0.734583333333333,0.708333333333333,0.708333333333333,16288008,0.0,1.0
2000-05-25,17.44,17.81,17.38,17.41,219600,0.726666666666667,0.742083333333333,0.724166666666667,0.725416666666667,5270400,0.0,1.0
2000-05-26,17.25,17.44,17.13,17.31,99067,0.71875,0.726666666666667,0.71375,0.72125,2377608,0.0,1.0
2000-05-30,17.38,17.63,17.06,17.63,95067,0.724166666666667,0.734583333333333,0.710833333333333,0.734583333333333,2281608,0.0,1.0
2000-05-31,17.75,17.75,17.31,17.5,131000,0.739583333333333,0.739583333333333,0.72125,0.729166666666667,3144000,0.0,1.0
2000-06-01,18.0,18.06,17.38,17.56,127400,0.75,0.7525,0.724166666666667,0.731666666666667,3057600,0.0,1.0
2000-06-02,17.75,18.25,17.5,17.69,405067,0.739583333333333,0.760416666666667,0.729166666666667,0.737083333333333,9721608,0.0,1.0
2000-06-05,17.94,18.0,17.5,17.75,578400,0.7475,0.75,0.729166666666667,0.739583333333333,13881600,0.0,1.0
2000-06-06,17.88,18.25,17.88,17.94,177667,0.745,0.760416666666667,0.745,0.7475,4264008,0.0,1.0
2000-06-07,18.0,18.25,17.75,17.88,430600,0.75,0.760416666666667,0.739583333333333,0.745,10334400,0.0,1.0
2000-06-08,18.81,20.0,17.94,18.0,487067,0.78375,0.833333333333333,0.7475,0.75,11689608,0.0,1.0
2000-06-09,18.63,18.94,18.19,18.91,126067,0.77625,0.789166666666667,0.757916666666667,0.787916666666667,3025608,0.0,1.0
2000-06-12,18.25,18.69,18.25,18.63,53000,0.760416666666667,0.77875,0.760416666666667,0.77625,1272000,0.0,1.0
2000-06-13,18.06,18.31,17.13,18.25,110067,0.7525,0.762916666666667,0.71375,0.760416666666667,2641608,0.0,1.0
2000-06-14,17.81,18.25,17.56,18.25,51267,0.742083333333333,0.760416666666667,0.731666666666667,0.760416666666667,1230408,0.0,1.0
2000-06-15,18.19,18.19,17.25,17.88,106600,0.757916666666667,0.757916666666667,0.71875,0.745,2558400,0.0,1.0
2000-06-16,17.94,18.5,17.56,18.5,111467,0.7475,0.770833333333333,0.731666666666667,0.770833333333333,2675208,0.0,1.0
2000-06-19,17.13,17.81,16.75,17.78,138067,0.71375,0.742083333333333,0.697916666666667,0.740833333333333,3313608,0.0,1.0
2000-06-20,17.38,17.75,16.63,16.94,149467,0.724166666666667,0.739583333333333,0.692916666666667,0.705833333333333,3587208,0.0,1.0
2000-06-21,17.0,17.31,16.63,17.06,122400,0.708333333333333,0.72125,0.692916666666667,0.710833333333333,2937600,0.0,1.0
2000-06-22,16.25,17.25,16.25,16.84,173667,0.677083333333333,0.71875,0.677083333333333,0.701666666666667,4168008,0.0,1.0
2000-06-23,16.13,16.88,15.75,16.5,154667,0.672083333333333,0.703333333333333,0.65625,0.6875,3712008,0.0,1.0
2000-06-26,16.63,16.75,16.0,16.25,56800,0.692916666666667,0.697916666666667,0.666666666666667,0.677083333333333,1363200,0.0,1.0
2000-06-27,16.69,17.0,16.44,16.75,80267,0.695416666666667,0.708333333333333,0.685,0.697916666666667,1926408,0.0,1.0
2000-06-28,17.5,17.5,16.38,16.84,169467,0.729166666666667,0.729166666666667,0.6825,0.701666666666667,4067208,0.0,1.0
2000-06-29,15.56,17.63,15.5,16.88,51667,0.648333333333333,0.734583333333333,0.645833333333333,0.703333333333333,1240008,0.0,1.0
2000-06-30,16.0,16.69,15.75,16.44,112600,0.666666666666667,0.695416666666667,0.65625,0.685,2702400,0.0,1.0
2000-07-03,15.5,16.38,15.25,16.0,157267,0.645833333333333,0.6825,0.635416666666667,0.666666666666667,3774408,0.0,1.0
2000-07-05,15.13,15.63,15.13,15.63,361467,0.630416666666667,0.65125,0.630416666666667,0.65125,8675208,0.0,1.0
2000-07-06,15.0,15.63,14.63,15.25,283667,0.625,0.65125,0.609583333333333,0.635416666666667,6808008,0.0,1.0
2000-07-07,14.63,15.0,14.25,15.0,194800,0.609583333333333,0.625,0.59375,0.625,4675200,0.0,1.0
2000-07-10,13.63,14.59,13.44,14.56,145800,0.567916666666667,0.607916666666667,0.56,0.606666666666667,3499200,0.0,1.0
2000-07-11,13.38,13.88,12.56,13.81,1378867,0.5575,0.578333333333333,0.523333333333333,0.575416666666667,33092808,0.0,1.0
2000-07-12,14.81,15.38,13.75,14.38,667400,0.617083333333333,0.640833333333333,0.572916666666667,0.599166666666667,16017600,0.0,1.0
2000-07-13,14.56,14.94,14.25,14.88,244600,0.606666666666667,0.6225,0.59375,0.62,5870400,0.0,1.0
2000-07-14,14.31,14.81,14.31,14.53,134200,0.59625,0.617083333333333,0.59625,0.605416666666667,3220800,0.0,1.0
2000-07-17,14.5,14.63,14.31,14.44,246867,0.604166666666667,0.609583333333333,0.59625,0.601666666666667,5924808,0.0,1.0
2000-07-18,13.94,14.56,13.94,14.5,108667,0.580833333333333,0.606666666666667,0.580833333333333,0.604166666666667,2608008,0.0,1.0
2000-07-19,13.88,14.5,13.75,14.5,155667,0.578333333333333,0.604166666666667,0.572916666666667,0.604166666666667,3736008,0.0,1.0
2000-07-20,13.88,14.5,13.75,14.31,184800,0.578333333333333,0.604166666666667,0.572916666666667,0.59625,4435200,0.0,1.0
2000-07-21,13.75,14.31,13.75,14.06,106000,0.572916666666667,0.59625,0.572916666666667,0.585833333333333,2544000,0.0,1.0
2000-07-24,13.38,14.0,13.38,14.0,60267,0.5575,0.583333333333333,0.5575,0.583333333333333,1446408,0.0,1.0
2000-07-25,12.81,13.56,12.5,13.56,224400,0.53375,0.565,0.520833333333333,0.565,5385600,0.0,1.0
2000-07-26,13.63,13.69,12.5,13.0,1047867,0.567916666666667,0.570416666666667,0.520833333333333,0.541666666666667,25148808,0.0,1.0
2000-07-27,12.94,13.75,12.5,13.63,152067,0.539166666666667,0.572916666666667,0.520833333333333,0.567916666666667,3649608,0.0,1.0
2000-07-28,13.25,13.5,13.0,13.44,97800,0.552083333333333,0.5625,0.541666666666667,0.56,2347200,0.0,1.0
2000-07-31,13.25,14.0,12.38,13.25,607200,0.552083333333333,0.583333333333333,0.515833333333333,0.552083333333333,14572800,0.0,1.0
2000-08-01,14.25,14.38,13.13,13.56,274800,0.59375,0.599166666666667,0.547083333333333,0.565,6595200,0.0,1.0
2000-08-02,14.0,14.5,13.88,14.06,139067,0.583333333333333,0.604166666666667,0.578333333333333,0.585833333333333,3337608,0.0,1.0
2000-08-03,14.25,14.5,12.88,12.88,203867,0.59375,0.604166666666667,0.536666666666667,0.536666666666667,4892808,0.0,1.0
2000-08-04,14.38,14.94,14.0,14.63,154000,0.599166666666667,0.6225,0.583333333333333,0.609583333333333,3696000,0.0,1.0
2000-08-07,15.31,15.31,14.63,14.75,135200,0.637916666666667,0.637916666666667,0.609583333333333,0.614583333333333,3244800,0.0,1.0
2000-08-08,15.75,15.88,15.31,15.31,147267,0.65625,0.661666666666667,0.637916666666667,0.637916666666667,3534408,0.0,1.0
2000-08-09,15.56,15.88,15.56,15.88,140467,0.648333333333333,0.661666666666667,0.648333333333333,0.661666666666667,3371208,0.0,1.0
2000-08-10,15.56,15.63,15.56,15.56,104400,0.648333333333333,0.65125,0.648333333333333,0.648333333333333,2505600,0.0,1.0
2000-08-11,15.75,15.75,15.5,15.5,88800,0.65625,0.65625,0.645833333333333,0.645833333333333,2131200,0.0,1.0
2000-08-14,16.0,16.0,15.63,15.69,105667,0.666666666666667,0.666666666666667,0.65125,0.65375,2536008,0.0,1.0
2000-08-15,15.94,16.06,15.75,15.88,35867,0.664166666666667,0.669166666666667,0.65625,0.661666666666667,860808,0.0,1.0
2000-08-16,16.13,16.5,15.94,15.94,125200,0.672083333333333,0.6875,0.664166666666667,0.664166666666667,3004800,0.0,1.0
2000-08-17,16.06,16.25,15.88,15.88,64800,0.669166666666667,0.677083333333333,0.661666666666667,0.661666666666667,1555200,0.0,1.0
2000-08-18,16.19,16.63,15.94,16.19,247800,0.674583333333333,0.692916666666667,0.664166666666667,0.674583333333333,5947200,0.0,1.0
2000-08-21,16.13,16.56,16.0,16.06,55067,0.672083333333333,0.69,0.666666666666667,0.669166666666667,1321608,0.0,1.0
2000-08-22,15.63,16.72,15.63,16.72,225867,0.65125,0.696666666666667,0.65125,0.696666666666667,5420808,0.0,1.0
2000-08-23,15.94,16.06,15.63,15.63,119600,0.664166666666667,0.669166666666667,0.65125,0.65125,2870400,0.0,1.0
2000-08-24,16.0,16.38,15.94,15.97,102067,0.666666666666667,0.6825,0.664166666666667,0.665416666666667,2449608,0.0,1.0
2000-08-25,15.88,16.38,15.75,16.31,22267,0.661666666666667,0.6825,0.65625,0.679583333333333,534408,0.0,1.0
2000-08-28,16.06,16.25,15.63,16.19,267000,0.669166666666667,0.677083333333333,0.65125,0.674583333333333,6408000,0.0,1.0
2000-08-29,17.0,17.0,15.88,16.0,120067,0.708333333333333,0.708333333333333,0.661666666666667,0.666666666666667,2881608,0.0,1.0
2000-08-30,16.94,17.13,16.63,17.0,134800,0.705833333333333,0.71375,0.692916666666667,0.708333333333333,3235200,0.0,1.0
2000-08-31,16.94,17.19,16.44,17.03,185800,0.705833333333333,0.71625,0.685,0.709583333333333,4459200,0.0,1.0
2000-09-01,16.94,17.25,16.88,17.22,207400,0.705833333333333,0.71875,0.703333333333333,0.7175,4977600,0.0,1.0
2000-09-05,16.94,17.06,16.75,17.0,128667,0.705833333333333,0.710833333333333,0.697916666666667,0.708333333333333,3088008,0.0,1.0
2000-09-06,16.88,16.88,16.0,16.75,65800,0.703333333333333,0.703333333333333,0.666666666666667,0.697916666666667,1579200,0.0,1.0
2000-09-07,17.13,17.25,15.94,17.0,106467,0.71375,0.71875,0.664166666666667,0.708333333333333,2555208,0.0,1.0
2000-09-08,16.5,17.0,16.44,16.88,24000,0.6875,0.708333333333333,0.685,0.703333333333333,576000,0.0,1.0
2000-09-11,16.75,16.94,16.25,16.56,44600,0.697916666666667,0.705833333333333,0.677083333333333,0.69,1070400,0.0,1.0
2000-09-12,16.31,16.94,16.25,16.75,61600,0.679583333333333,0.705833333333333,0.677083333333333,0.697916666666667,1478400,0.0,1.0
2000-09-13,16.56,16.94,16.25,16.84,121867,0.69,0.705833333333333,0.677083333333333,0.701666666666667,2924808,0.0,1.0
2000-09-14,16.25,16.81,16.0,16.78,177467,0.677083333333333,0.700416666666667,0.666666666666667,0.699166666666667,4259208,0.0,1.0
2000-09-15,15.25,16.25,15.25,15.75,193667,0.635416666666667,0.677083333333333,0.635416666666667,0.65625,4648008,0.0,1.0
2000-09-18,14.44,15.38,14.19,15.31,271000,0.601666666666667,0.640833333333333,0.59125,0.637916666666667,6504000,0.0,1.0
2000-09-19,17.25,17.25,14.7,15.38,206667,0.71875,0.71875,0.6125,0.640833333333333,4960008,0.0,1.0
2000-09-20,15.25,16.5,15.25,16.44,47600,0.635416666666667,0.6875,0.635416666666667,0.685,1142400,0.0,1.0
2000-09-21,15.0,15.44,14.69,15.03,142867,0.625,0.643333333333333,0.612083333333333,0.62625,3428808,0.0,1.0
2000-09-22,15.84,16.0,14.25,14.66,55867,0.66,0.666666666666667,0.59375,0.610833333333333,1340808,0.0,1.0
2000-09-25,13.88,15.66,13.88,15.66,125400,0.578333333333333,0.6525,0.578333333333333,0.6525,3009600,0.0,1.0
2000-09-26,14.31,14.5,14.0,14.22,175067,0.59625,0.604166666666667,0.583333333333333,0.5925,4201608,0.0,1.0
2000-09-27,14.19,15.5,14.13,14.75,91600,0.59125,0.645833333333333,0.58875,0.614583333333333,2198400,0.0,1.0
2000-09-28,14.38,14.38,13.88,14.31,148200,0.599166666666667,0.599166666666667,0.578333333333333,0.59625,3556800,0.0,1.0
2000-09-29,13.88,14.38,13.88,14.31,112400,0.578333333333333,0.599166666666667,0.578333333333333,0.59625,2697600,0.0,1.0
2000-10-02,14.06,14.25,13.44,13.66,133000,0.585833333333333,0.59375,0.56,0.569166666666667,3192000,0.0,1.0
2000-10-03,14.25,14.31,13.88,14.31,506600,0.59375,0.59625,0.578333333333333,0.59625,12158400,0.0,1.0
2000-10-04,14.81,15.25,14.0,14.0,146200,0.617083333333333,0.635416666666667,0.583333333333333,0.583333333333333,3508800,0.0,1.0
2000-10-05,14.63,14.88,14.31,14.88,27000,0.609583333333333,0.62,0.59625,0.62,648000,0.0,1.0
2000-10-06,14.0,14.69,14.0,14.52,192200,0.583333333333333,0.612083333333333,0.583333333333333,0.605,4612800,0.0,1.0
2000-10-09,14.13,14.5,13.81,14.5,132267,0.58875,0.604166666666667,0.575416666666667,0.604166666666667,3174408,0.0,1.0
2000-10-10,14.06,14.38,13.5,13.52,102267,0.585833333333333,0.599166666666667,0.5625,0.563333333333333,2454408,0.0,1.0
2000-10-11,13.38,14.0,12.0,13.67,128667,0.5575,0.583333333333333,0.5,0.569583333333333,3088008,0.0,1.0
2000-10-12,13.75,14.25,12.75,13.25,250000,0.572916666666667,0.59375,0.53125,0.552083333333333,6000000,0.0,1.0
2000-10-13,13.5,14.0,13.5,13.5,116067,0.5625,0.583333333333333,0.5625,0.5625,2785608,0.0,1.0
2000-10-16,13.63,14.38,13.63,13.78,211000,0.567916666666667,0.599166666666667,0.567916666666667,0.574166666666667,5064000,0.0,1.0
2000-10-17,12.5,13.92,12.5,13.5,213800,0.520833333333333,0.58,0.520833333333333,0.5625,5131200,0.0,1.0
2000-10-18,13.38,13.38,12.25,12.5,94000,0.5575,0.5575,0.510416666666667,0.520833333333333,2256000,0.0,1.0
2000-10-19,13.94,14.06,12.69,12.69,71200,0.580833333333333,0.585833333333333,0.52875,0.52875,1708800,0.0,1.0
2000-10-20,14.0,14.06,13.5,14.06,150067,0.583333333333333,0.585833333333333,0.5625,0.585833333333333,3601608,0.0,1.0
2000-10-23,13.69,14.0,13.13,13.98,239067,0.570416666666667,0.583333333333333,0.547083333333333,0.5825,5737608,0.0,1.0
2000-10-24,14.0,14.06,13.81,13.81,71200,0.583333333333333,0.585833333333333,0.575416666666667,0.575416666666667,1708800,0.0,1.0
2000-10-25,13.88,14.0,13.63,14.0,167867,0.578333333333333,0.583333333333333,0.567916666666667,0.583333333333333,4028808,0.0,1.0
2000-10-26,13.31,14.0,13.25,13.88,97467,0.554583333333333,0.583333333333333,0.552083333333333,0.578333333333333,2339208,0.0,1.0
2000-10-27,14.44,14.5,13.0,13.11,218067,0.601666666666667,0.604166666666667,0.541666666666667,0.54625,5233608,0.0,1.0
2000-10-30,14.56,15.31,13.5,13.75,73267,0.606666666666667,0.637916666666667,0.5625,0.572916666666667,1758408,0.0,1.0
2000-10-31,15.06,15.19,14.69,15.0,126200,0.6275,0.632916666666667,0.612083333333333,0.625,3028800,0.0,1.0
2000-11-01,15.0,15.19,14.69,14.94,74400,0.625,0.632916666666667,0.612083333333333,0.6225,1785600,0.0,1.0
2000-11-02,15.56,15.72,14.45,14.45,118067,0.648333333333333,0.655,0.602083333333333,0.602083333333333,2833608,0.0,1.0
2000-11-03,16.06,16.25,15.0,15.38,160067,0.669166666666667,0.677083333333333,0.625,0.640833333333333,3841608,0.0,1.0
2000-11-06,15.81,16.13,15.69,16.13,72800,0.65875,0.672083333333333,0.65375,0.672083333333333,1747200,0.0,1.0
2000-11-07,16.38,16.38,15.63,15.92,145800,0.6825,0.6825,0.65125,0.663333333333333,3499200,0.0,1.0
2000-11-08,16.13,16.38,15.75,16.38,126667,0.672083333333333,0.6825,0.65625,0.6825,3040008,0.0,1.0
2000-11-09,16.13,16.19,15.75,15.86,329200,0.672083333333333,0.674583333333333,0.65625,0.660833333333333,7900800,0.0,1.0
2000-11-10,15.88,16.13,15.81,16.06,112667,0.661666666666667,0.672083333333333,0.65875,0.669166666666667,2704008,0.0,1.0
2000-11-13,16.38,16.38,14.83,15.77,340800,0.6825,0.6825,0.617916666666667,0.657083333333333,8179200,0.0,1.0
2000-11-14,16.25,16.5,15.63,16.44,43200,0.677083333333333,0.6875,0.65125,0.685,1036800,0.0,1.0
2000-11-15,17.0,17.0,15.94,16.38,112800,0.708333333333333,0.708333333333333,0.664166666666667,0.6825,2707200,0.0,1.0
2000-11-16,16.94,17.0,16.44,16.86,83400,0.705833333333333,0.708333333333333,0.685,0.7025,2001600,0.0,1.0
2000-11-17,17.06,17.06,16.38,16.83,79067,0.710833333333333,0.710833333333333,0.6825,0.70125,1897608,0.0,1.0
2000-11-20,15.69,16.38,15.56,16.36,40867,0.65375,0.6825,0.648333333333333,0.681666666666667,980808,0.0,1.0
2000-11-21,16.63,16.81,16.13,16.13,89467,0.692916666666667,0.700416666666667,0.672083333333333,0.672083333333333,2147208,0.0,1.0
2000-11-22,16.0,16.94,15.5,16.13,78400,0.666666666666667,0.705833333333333,0.645833333333333,0.672083333333333,1881600,0.0,1.0
2000-11-24,16.44,16.44,15.88,16.0,47200,0.685,0.685,0.661666666666667,0.666666666666667,1132800,0.0,1.0
2000-11-27,15.75,16.63,15.0,16.61,48800,0.65625,0.692916666666667,0.625,0.692083333333333,1171200,0.0,1.0
2000-11-28,17.31,17.44,16.0,16.06,211400,0.72125,0.726666666666667,0.666666666666667,0.669166666666667,5073600,0.0,1.0
2000-11-29,17.69,18.38,17.38,17.48,248867,0.737083333333333,0.765833333333333,0.724166666666667,0.728333333333333,5972808,0.0,1.0
2000-11-30,17.0,18.13,17.0,17.75,307267,0.708333333333333,0.755416666666667,0.708333333333333,0.739583333333333,7374408,0.0,1.0
2000-12-01,18.0,18.44,17.19,17.19,410800,0.75,0.768333333333333,0.71625,0.71625,9859200,0.0,1.0
2000-12-04,17.5,18.13,17.44,18.11,218600,0.729166666666667,0.755416666666667,0.726666666666667,0.754583333333333,5246400,0.0,1.0
2000-12-05,17.88,17.94,17.38,17.44,535467,0.745,0.7475,0.724166666666667,0.726666666666667,12851208,0.0,1.0
2000-12-06,17.13,18.0,17.13,17.8,248667,0.71375,0.75,0.71375,0.741666666666667,5968008,0.0,1.0
2000-12-07,17.63,17.88,17.31,17.5,176400,0.734583333333333,0.745,0.72125,0.729166666666667,4233600,0.0,1.0
2000-12-08,17.5,18.13,17.38,17.92,285867,0.729166666666667,0.755416666666667,0.724166666666667,0.746666666666667,6860808,0.0,1.0
2000-12-11,17.56,18.13,17.38,17.63,237867,0.731666666666667,0.755416666666667,0.724166666666667,0.734583333333333,5708808,0.0,1.0
2000-12-12,18.75,18.88,17.5,17.75,424800,0.78125,0.786666666666667,0.729166666666667,0.739583333333333,10195200,0.0,1.0
2000-12-13,18.63,18.94,18.56,18.69,214200,0.77625,0.789166666666667,0.773333333333333,0.77875,5140800,0.0,1.0
2000-12-14,18.75,19.0,18.38,18.75,198067,0.78125,0.791666666666667,0.765833333333333,0.78125,4753608,0.0,1.0
2000-12-15,18.69,18.69,18.0,18.14,264000,0.77875,0.77875,0.75,0.755833333333333,6336000,0.0,1.0
2000-12-18,19.88,20.13,18.52,18.52,738667,0.828333333333333,0.83875,0.771666666666667,0.771666666666667,17728008,0.0,1.0
2000-12-19,18.88,20.75,18.75,20.0,203067,0.786666666666667,0.864583333333333,0.78125,0.833333333333333,4873608,0.0,1.0
2000-12-20,18.5,19.13,17.0,18.28,282400,0.770833333333333,0.797083333333333,0.708333333333333,0.761666666666667,6777600,0.0,1.0
2000-12-21,19.06,19.5,18.44,18.45,480667,0.794166666666667,0.8125,0.768333333333333,0.76875,11536008,0.0,1.0
2000-12-22,20.25,20.5,19.08,19.08,188867,0.84375,0.854166666666667,0.795,0.795,4532808,0.0,1.0
2000-12-26,20.06,20.8,19.63,20.11,301867,0.835833333333333,0.866666666666667,0.817916666666667,0.837916666666667,7244808,0.0,1.0
2000-12-27,20.31,20.94,19.44,20.06,246067,0.84625,0.8725,0.81,0.835833333333333,5905608,0.0,1.0
2000-12-28,21.69,22.0,20.31,20.31,224067,0.90375,0.916666666666667,0.84625,0.84625,5377608,0.0,1.0
2000-12-29,21.5,22.38,21.5,21.73,192200,0.895833333333333,0.9325,0.895833333333333,0.905416666666667,4612800,0.0,1.0
2001-01-02,19.19,20.5,18.81,20.48,163000,0.799583333333333,0.854166666666667,0.78375,0.853333333333333,3912000,0.0,1.0
2001-01-03,19.88,20.0,18.69,18.78,205600,0.828333333333333,0.833333333333333,0.77875,0.7825,4934400,0.0,1.0
2001-01-04,19.38,20.75,19.25,19.25,217267,0.8075,0.864583333333333,0.802083333333333,0.802083333333333,5214408,0.0,1.0
2001-01-05,19.5,19.56,18.44,19.31,317067,0.8125,0.815,0.768333333333333,0.804583333333333,7609608,0.0,1.0
2001-01-08,19.5,19.5,18.0,19.0,101267,0.8125,0.8125,0.75,0.791666666666667,2430408,0.0,1.0
2001-01-09,18.56,19.19,18.38,18.91,231400,0.773333333333333,0.799583333333333,0.765833333333333,0.787916666666667,5553600,0.0,1.0
2001-01-10,18.25,18.81,18.25,18.33,128067,0.760416666666667,0.78375,0.760416666666667,0.76375,3073608,0.0,1.0
2001-01-11,17.88,18.38,16.63,18.25,541800,0.745,0.765833333333333,0.692916666666667,0.760416666666667,13003200,0.0,1.0
2001-01-12,17.88,18.0,17.63,17.63,633600,0.745,0.75,0.734583333333333,0.734583333333333,15206400,0.0,1.0
2001-01-16,17.31,17.81,16.88,17.78,521600,0.72125,0.742083333333333,0.703333333333333,0.740833333333333,12518400,0.0,1.0
2001-01-17,16.81,17.5,16.38,17.08,419200,0.700416666666667,0.729166666666667,0.6825,0.711666666666667,10060800,0.0,1.0
2001-01-18,17.0,17.13,16.69,16.78,324000,0.708333333333333,0.71375,0.695416666666667,0.699166666666667,7776000,0.0,1.0
2001-01-19,17.06,17.38,17.0,17.38,199600,0.710833333333333,0.724166666666667,0.708333333333333,0.724166666666667,4790400,0.0,1.0
2001-01-22,17.75,18.0,16.25,17.23,150200,0.739583333333333,0.75,0.677083333333333,0.717916666666667,3604800,0.0,1.0
2001-01-23,18.2,18.5,16.88,17.14,235400,0.758333333333333,0.770833333333333,0.703333333333333,0.714166666666667,5649600,0.0,1.0
2001-01-24,17.44,18.06,17.38,17.75,48067,0.726666666666667,0.7525,0.724166666666667,0.739583333333333,1153608,0.0,1.0
2001-01-25,18.0,18.31,17.25,17.38,80867,0.75,0.762916666666667,0.71875,0.724166666666667,1940808,0.0,1.0
2001-01-26,18.25,18.63,17.88,18.25,87800,0.760416666666667,0.77625,0.745,0.760416666666667,2107200,0.0,1.0
2001-01-29,18.75,18.75,17.88,18.06,109600,0.78125,0.78125,0.745,0.7525,2630400,0.0,1.0
2001-01-30,18.81,19.06,18.19,18.19,162400,0.78375,0.794166666666667,0.757916666666667,0.757916666666667,3897600,0.0,1.0
2001-01-31,18.81,19.38,18.5,19.31,260267,0.78375,0.8075,0.770833333333333,0.804583333333333,6246408,0.0,1.0
2001-02-01,18.56,18.75,18.25,18.75,60867,0.773333333333333,0.78125,0.760416666666667,0.78125,1460808,0.0,1.0
2001-02-02,18.0,18.63,18.0,18.5,48667,0.75,0.77625,0.75,0.770833333333333,1168008,0.0,1.0
2001-02-05,18.11,18.63,17.5,18.06,31400,0.754583333333333,0.77625,0.729166666666667,0.7525,753600,0.0,1.0
2001-02-06,18.5,18.69,18.0,18.05,220667,0.770833333333333,0.77875,0.75,0.752083333333333,5296008,0.0,1.0
2001-02-07,19.0,19.13,18.44,18.45,134000,0.791666666666667,0.797083333333333,0.768333333333333,0.76875,3216000,0.0,1.0
2001-02-08,19.39,20.38,19.0,19.23,173600,0.807916666666667,0.849166666666667,0.791666666666667,0.80125,4166400,0.0,1.0
2001-02-09,18.75,19.63,18.5,19.39,61200,0.78125,0.817916666666667,0.770833333333333,0.807916666666667,1468800,0.0,1.0
2001-02-12,19.63,21.0,18.31,18.38,188600,0.817916666666667,0.875,0.762916666666667,0.765833333333333,4526400,0.0,1.0
2001-02-13,19.88,20.5,19.81,19.88,112000,0.828333333333333,0.854166666666667,0.825416666666667,0.828333333333333,2688000,0.0,1.0
2001-02-14,19.19,19.94,18.94,19.94,82800,0.799583333333333,0.830833333333333,0.789166666666667,0.830833333333333,1987200,0.0,1.0
2001-02-15,20.25,20.31,19.34,19.38,44467,0.84375,0.84625,0.805833333333333,0.8075,1067208,0.0,1.0
2001-02-16,19.56,20.31,19.5,19.63,57267,0.815,0.84625,0.8125,0.817916666666667,1374408,0.0,1.0
2001-02-20,19.38,19.88,19.06,19.5,46467,0.8075,0.828333333333333,0.794166666666667,0.8125,1115208,0.0,1.0
2001-02-21,19.38,19.94,19.13,19.13,62600,0.8075,0.830833333333333,0.797083333333333,0.797083333333333,1502400,0.0,1.0
2001-02-22,19.81,20.19,19.13,19.38,112200,0.825416666666667,0.84125,0.797083333333333,0.8075,2692800,0.0,1.0
2001-02-23,19.94,20.0,19.19,19.67,49467,0.830833333333333,0.833333333333333,0.799583333333333,0.819583333333333,1187208,0.0,1.0
2001-02-26,20.5,20.69,19.56,19.75,89667,0.854166666666667,0.862083333333333,0.815,0.822916666666667,2152008,0.0,1.0
2001-02-27,18.19,20.88,18.06,20.83,160267,0.757916666666667,0.87,0.7525,0.867916666666667,3846408,0.0,1.0
2001-02-28,18.94,19.06,18.25,18.63,441000,0.789166666666667,0.794166666666667,0.760416666666667,0.77625,10584000,0.0,1.0
2001-03-01,20.38,21.13,18.63,18.75,304000,0.849166666666667,0.880416666666667,0.77625,0.78125,7296000,0.0,1.0
2001-03-02,20.31,20.38,19.75,20.38,172800,0.84625,0.849166666666667,0.822916666666667,0.849166666666667,4147200,0.0,1.0
2001-03-05,21.0,21.56,19.94,19.94,169267,0.875,0.898333333333333,0.830833333333333,0.830833333333333,4062408,0.0,1.0
2001-03-06,20.44,21.25,20.44,21.23,102067,0.851666666666667,0.885416666666667,0.851666666666667,0.884583333333333,2449608,0.0,1.0
2001-03-07,21.0,21.06,20.75,20.88,276800,0.875,0.8775,0.864583333333333,0.87,6643200,0.0,1.0
2001-03-08,21.5,21.56,20.75,20.98,358400,0.895833333333333,0.898333333333333,0.864583333333333,0.874166666666667,8601600,0.0,1.0
2001-03-09,21.81,21.94,20.94,21.0,192867,0.90875,0.914166666666667,0.8725,0.875,4628808,0.0,1.0
2001-03-12,20.0,21.5,19.88,21.38,92467,0.833333333333333,0.895833333333333,0.828333333333333,0.890833333333333,2219208,0.0,1.0
2001-03-13,20.06,20.25,18.88,20.02,155667,0.835833333333333,0.84375,0.786666666666667,0.834166666666667,3736008,0.0,1.0
2001-03-14,19.94,20.5,19.31,19.38,114200,0.830833333333333,0.854166666666667,0.804583333333333,0.8075,2740800,0.0,1.0
2001-03-15,19.56,20.25,19.25,20.0,90600,0.815,0.84375,0.802083333333333,0.833333333333333,2174400,0.0,1.0
2001-03-16,18.88,19.75,18.75,19.75,209400,0.786666666666667,0.822916666666667,0.78125,0.822916666666667,5025600,0.0,1.0
2001-03-19,18.81,19.19,18.69,19.06,340867,0.78375,0.799583333333333,0.77875,0.794166666666667,8180808,0.0,1.0
2001-03-20,19.44,20.25,19.19,19.3,895600,0.81,0.84375,0.799583333333333,0.804166666666667,21494400,0.0,1.0
2001-03-21,18.88,19.75,18.88,19.5,190667,0.786666666666667,0.822916666666667,0.786666666666667,0.8125,4576008,0.0,1.0
2001-03-22,18.0,18.75,17.55,18.75,609467,0.75,0.78125,0.73125,0.78125,14627208,0.0,1.0
2001-03-23,18.5,18.63,18.06,18.13,94000,0.770833333333333,0.77625,0.7525,0.755416666666667,2256000,0.0,1.0
2001-03-26,19.88,20.05,18.25,18.26,190667,0.828333333333333,0.835416666666667,0.760416666666667,0.760833333333333,4576008,0.0,1.0
2001-03-27,20.0,20.19,19.69,19.94,354267,0.833333333333333,0.84125,0.820416666666667,0.830833333333333,8502408,0.0,1.0
2001-03-28,19.9,20.0,19.6,19.91,174867,0.829166666666667,0.833333333333333,0.816666666666667,0.829583333333333,4196808,0.0,1.0
2001-03-29,19.92,20.1,19.65,19.9,159267,0.83,0.8375,0.81875,0.829166666666667,3822408,0.0,1.0
2001-03-30,20.49,20.82,19.59,19.75,328667,0.85375,0.8675,0.81625,0.822916666666667,7888008,0.0,1.0
2001-04-02,19.98,20.44,19.77,20.44,170067,0.8325,0.851666666666667,0.82375,0.851666666666667,4081608,0.0,1.0
2001-04-03,19.88,20.08,19.56,20.08,317000,0.828333333333333,0.836666666666667,0.815,0.836666666666667,7608000,0.0,1.0
2001-04-04,19.65,20.13,19.54,19.57,246667,0.81875,0.83875,0.814166666666667,0.815416666666667,5920008,0.0,1.0
2001-04-05,20.05,20.1,19.79,19.96,111667,0.835416666666667,0.8375,0.824583333333333,0.831666666666667,2680008,0.0,1.0
2001-04-06,19.51,20.06,19.5,20.06,74867,0.812916666666667,0.835833333333333,0.8125,0.835833333333333,1796808,0.0,1.0
2001-04-09,19.76,20.1,19.6,19.61,124667,0.823333333333333,0.8375,0.816666666666667,0.817083333333333,2992008,0.0,1.0
2001-04-10,20.91,21.05,19.92,19.94,227267,0.87125,0.877083333333333,0.83,0.830833333333333,5454408,0.0,1.0
2001-04-11,21.45,21.73,21.0,21.0,285667,0.89375,0.905416666666667,0.875,0.875,6856008,0.0,1.0
2001-04-12,22.4,22.5,21.47,21.73,366067,0.933333333333333,0.9375,0.894583333333333,0.905416666666667,8785608,0.0,1.0
2001-04-16,21.76,23.62,21.75,23.62,714667,0.906666666666667,0.984166666666667,0.90625,0.984166666666667,17152008,0.0,1.0
2001-04-17,23.25,23.25,20.96,21.76,275867,0.96875,0.96875,0.873333333333333,0.906666666666667,6620808,0.0,1.0
2001-04-18,22.6,24.12,22.6,23.55,276467,0.941666666666667,1.005,0.941666666666667,0.98125,6635208,0.0,1.0
2001-04-19,23.05,23.74,22.55,22.9,214200,0.960416666666667,0.989166666666667,0.939583333333333,0.954166666666667,5140800,0.0,1.0
2001-04-20,22.56,23.4,22.15,23.4,511467,0.94,0.975,0.922916666666667,0.975,12275208,0.0,1.0
2001-04-23,22.83,23.39,22.53,22.65,413867,0.95125,0.974583333333333,0.93875,0.94375,9932808,0.0,1.0
2001-04-24,22.3,22.99,22.15,22.99,325400,0.929166666666667,0.957916666666667,0.922916666666667,0.957916666666667,7809600,0.0,1.0
2001-04-25,22.4,22.4,21.55,22.22,292200,0.933333333333333,0.933333333333333,0.897916666666667,0.925833333333333,7012800,0.0,1.0
2001-04-26,22.49,22.75,22.3,22.5,785467,0.937083333333333,0.947916666666667,0.929166666666667,0.9375,18851208,0.0,1.0
2001-04-27,23.01,23.01,22.35,22.72,174800,0.95875,0.95875,0.93125,0.946666666666667,4195200,0.0,1.0
2001-04-30,22.91,23.75,22.9,23.32,411800,0.954583333333333,0.989583333333333,0.954166666666667,0.971666666666667,9883200,0.0,1.0
2001-05-01,24.0,24.11,23.05,23.09,479467,1.0,1.00458333333333,0.960416666666667,0.962083333333333,11507208,0.0,1.0
2001-05-02,24.25,24.94,24.1,24.79,866400,1.01041666666667,1.03916666666667,1.00416666666667,1.03291666666667,20793599.9999999,0.0,1.0
2001-05-03,23.69,24.6,22.49,24.5,312867,0.987083333333333,1.025,0.937083333333333,1.02083333333333,7508808,0.0,1.0
2001-05-04,23.43,23.75,23.11,23.4,170867,0.97625,0.989583333333333,0.962916666666667,0.975,4100808,0.0,1.0
2001-05-07,22.87,24.2,22.65,24.19,453200,0.952916666666667,1.00833333333333,0.94375,1.00791666666667,10876800,0.0,1.0
2001-05-08,22.9,23.09,22.84,23.0,458467,0.954166666666667,0.962083333333333,0.951666666666667,0.958333333333333,11003208,0.0,1.0
2001-05-09,22.45,22.85,22.25,22.7,176467,0.935416666666667,0.952083333333333,0.927083333333333,0.945833333333333,4235208,0.0,1.0
2001-05-10,22.66,23.05,22.57,23.05,305267,0.944166666666667,0.960416666666667,0.940416666666667,0.960416666666667,7326408,0.0,1.0
2001-05-11,22.64,22.8,22.58,22.65,112867,0.943333333333333,0.95,0.940833333333333,0.94375,2708808,0.0,1.0
2001-05-14,22.68,23.35,22.58,22.85,57867,0.945,0.972916666666667,0.940833333333333,0.952083333333333,1388808,0.0,1.0
2001-05-15,21.92,22.66,21.75,22.55,175067,0.913333333333333,0.944166666666667,0.90625,0.939583333333333,4201608,0.0,1.0
2001-05-16,21.77,22.3,21.45,22.3,340800,0.907083333333333,0.929166666666667,0.89375,0.929166666666667,8179200,0.0,1.0
2001-05-17,22.08,22.38,21.91,22.1,311067,0.92,0.9325,0.912916666666667,0.920833333333333,7465608,0.0,1.0
2001-05-18,22.0,22.15,21.69,21.95,168667,0.916666666666667,0.922916666666667,0.90375,0.914583333333333,4048008,0.0,1.0
2001-05-21,22.31,22.96,22.04,22.2,210200,0.929583333333333,0.956666666666667,0.918333333333333,0.925,5044800,0.0,1.0
2001-05-22,22.9,22.95,22.1,22.3,286667,0.954166666666667,0.95625,0.920833333333333,0.929166666666667,6880008,0.0,1.0
2001-05-23,22.92,23.72,22.68,22.9,482067,0.955,0.988333333333333,0.945,0.954166666666667,11569608,0.0,1.0
2001-05-24,23.05,23.5,22.75,23.05,417000,0.960416666666667,0.979166666666667,0.947916666666667,0.960416666666667,10008000,0.0,1.0
2001-05-25,22.59,23.2,22.5,23.18,71600,0.94125,0.966666666666667,0.9375,0.965833333333333,1718400,0.0,1.0
2001-05-29,23.0,23.2,22.72,22.8,276467,0.958333333333333,0.966666666666667,0.946666666666667,0.95,6635208,0.0,1.0
2001-05-30,22.62,24.6,22.6,24.26,699600,0.9425,1.025,0.941666666666667,1.01083333333333,16790400,0.0,1.0
2001-05-31,24.0,24.3,22.57,22.57,761667,1.0,1.0125,0.940416666666667,0.940416666666667,18280008,0.0,1.0
2001-06-01,24.9,25.0,23.95,24.7,921400,1.0375,1.04166666666667,0.997916666666667,1.02916666666667,22113600,0.0,1.0
2001-06-04,25.73,26.6,24.95,25.01,1891400,1.07208333333333,1.10833333333333,1.03958333333333,1.04208333333333,45393600.0000001,0.0,1.0
2001-06-05,25.94,26.28,25.75,26.13,2117467,1.08083333333333,1.095,1.07291666666667,1.08875,50819208.0000002,0.0,1.0
2001-06-06,25.4,26.0,25.25,26.0,895867,1.05833333333333,1.08333333333333,1.05208333333333,1.08333333333333,21500808.0000001,0.0,1.0
2001-06-07,25.6,25.7,25.4,25.6,797067,1.06666666666667,1.07083333333333,1.05833333333333,1.06666666666667,19129607.9999999,0.0,1.0
2001-06-08,25.74,26.35,25.5,25.68,618467,1.0725,1.09791666666667,1.0625,1.07,14843208,0.0,1.0
2001-06-11,25.75,26.25,25.73,26.01,519867,1.07291666666667,1.09375,1.07208333333333,1.08375,12476808,0.0,1.0
2001-06-12,24.95,25.25,22.3,24.98,1160467,1.03958333333333,1.05208333333333,0.929166666666667,1.04083333333333,27851208.0000001,0.0,1.0
2001-06-13,24.95,25.2,24.5,24.9,1830600,1.03958333333333,1.05,1.02083333333333,1.0375,43934400.0000001,0.0,1.0
2001-06-14,24.49,25.06,24.49,25.0,337400,1.02041666666667,1.04416666666667,1.02041666666667,1.04166666666667,8097599.99999997,0.0,1.0
2001-06-15,24.65,24.9,23.85,24.05,508800,1.02708333333333,1.0375,0.99375,1.00208333333333,12211200,0.0,1.0
2001-06-18,24.78,25.5,24.65,24.78,386067,1.0325,1.0625,1.02708333333333,1.0325,9265608,0.0,1.0
2001-06-19,24.28,25.15,24.19,25.1,341000,1.01166666666667,1.04791666666667,1.00791666666667,1.04583333333333,8183999.99999997,0.0,1.0
2001-06-20,24.88,25.2,24.15,24.22,710667,1.03666666666667,1.05,1.00625,1.00916666666667,17056007.9999999,0.0,1.0
2001-06-21,27.0,27.3,24.89,24.89,1132867,1.125,1.1375,1.03708333333333,1.03708333333333,27188808,0.0,1.0
2001-06-22,26.41,27.63,26.4,27.57,784867,1.10041666666667,1.15125,1.1,1.14875,18836807.9999999,0.0,1.0
2001-06-25,27.44,27.99,26.61,27.57,1257200,1.14333333333333,1.16625,1.10875,1.14875,30172800.0000001,0.0,1.0
2001-06-26,28.05,28.3,27.4,27.5,1493467,1.16875,1.17916666666667,1.14166666666667,1.14583333333333,35843208,0.0,1.0
2001-06-27,30.1,30.7,28.05,28.18,1979800,1.25416666666667,1.27916666666667,1.16875,1.17416666666667,47515199.9999999,0.0,1.0
2001-06-28,29.34,31.0,28.75,30.64,782667,1.2225,1.29166666666667,1.19791666666667,1.27666666666667,18784008,0.0,1.0
2001-06-29,29.25,29.59,29.03,29.57,1030467,1.21875,1.23291666666667,1.20958333333333,1.23208333333333,24731208,0.0,1.0
2001-07-02,28.75,30.0,27.68,29.5,538467,1.19791666666667,1.25,1.15333333333333,1.22916666666667,12923208,0.0,1.0
2001-07-03,27.41,28.49,27.05,27.89,379667,1.14208333333333,1.18708333333333,1.12708333333333,1.16208333333333,9112008.00000003,0.0,1.0
2001-07-05,28.04,28.34,26.75,27.0,293067,1.16833333333333,1.18083333333333,1.11458333333333,1.125,7033608.00000002,0.0,1.0
2001-07-06,27.9,28.55,25.91,27.8,347200,1.1625,1.18958333333333,1.07958333333333,1.15833333333333,8332800,0.0,1.0
2001-07-09,27.46,27.89,26.45,27.88,139467,1.14416666666667,1.16208333333333,1.10208333333333,1.16166666666667,3347207.99999999,0.0,1.0
2001-07-10,27.4,27.8,27.0,27.36,309067,1.14166666666667,1.15833333333333,1.125,1.14,7417607.99999998,0.0,1.0
2001-07-11,28.01,28.26,27.05,27.2,345667,1.16708333333333,1.1775,1.12708333333333,1.13333333333333,8296008.00000002,0.0,1.0
2001-07-12,29.07,29.3,28.05,28.14,789267,1.21125,1.22083333333333,1.16875,1.1725,18942408,0.0,1.0
2001-07-13,28.95,30.0,28.2,29.4,262400,1.20625,1.25,1.175,1.225,6297600,0.0,1.0
2001-07-16,27.98,29.38,27.76,29.02,441000,1.16583333333333,1.22416666666667,1.15666666666667,1.20916666666667,10584000,0.0,1.0
2001-07-17,29.32,29.45,27.4,27.4,278400,1.22166666666667,1.22708333333333,1.14166666666667,1.14166666666667,6681599.99999998,0.0,1.0
2001-07-18,29.56,30.2,28.99,29.0,710067,1.23166666666667,1.25833333333333,1.20791666666667,1.20833333333333,17041608,0.0,1.0
2001-07-19,29.38,29.8,28.1,29.74,317267,1.22416666666667,1.24166666666667,1.17083333333333,1.23916666666667,7614407.99999998,0.0,1.0
2001-07-20,29.01,29.61,28.65,29.4,145467,1.20875,1.23375,1.19375,1.225,3491208,0.0,1.0
2001-07-23,29.05,29.55,28.55,29.54,393667,1.21041666666667,1.23125,1.18958333333333,1.23083333333333,9448007.99999997,0.0,1.0
2001-07-24,28.89,29.19,28.52,29.1,453400,1.20375,1.21625,1.18833333333333,1.2125,10881600,0.0,1.0
2001-07-25,29.14,29.2,28.68,28.99,405000,1.21416666666667,1.21666666666667,1.195,1.20791666666667,9719999.99999997,0.0,1.0
2001-07-26,29.26,29.3,28.94,29.11,244267,1.21916666666667,1.22083333333333,1.20583333333333,1.21291666666667,5862407.99999998,0.0,1.0
2001-07-27,28.25,29.38,28.05,29.1,199667,1.17708333333333,1.22416666666667,1.16875,1.2125,4792008.00000001,0.0,1.0
2001-07-30,28.4,28.8,28.12,28.49,474600,1.18333333333333,1.2,1.17166666666667,1.18708333333333,11390400,0.0,1.0
2001-07-31,28.38,28.98,27.45,28.83,365867,1.1825,1.2075,1.14375,1.20125,8780808,0.0,1.0
2001-08-01,27.96,28.46,27.42,28.45,347600,1.165,1.18583333333333,1.1425,1.18541666666667,8342400,0.0,1.0
2001-08-02,28.8,28.8,27.9,27.91,378200,1.2,1.2,1.1625,1.16291666666667,9076800,0.0,1.0
2001-08-03,28.1,28.85,27.81,28.79,138800,1.17083333333333,1.20208333333333,1.15875,1.19958333333333,3331200.00000001,0.0,1.0
2001-08-06,27.45,28.7,27.0,28.1,288600,1.14375,1.19583333333333,1.125,1.17083333333333,6926400,0.0,1.0
2001-08-07,27.0,27.5,26.26,27.45,454067,1.125,1.14583333333333,1.09416666666667,1.14375,10897608,0.0,1.0
2001-08-08,26.45,27.38,25.65,26.4,407600,1.10208333333333,1.14083333333333,1.06875,1.1,9782400.00000003,0.0,1.0
2001-08-09,25.4,26.4,24.58,26.2,817267,1.05833333333333,1.1,1.02416666666667,1.09166666666667,19614408.0000001,0.0,1.0
2001-08-10,24.74,25.45,24.57,24.68,620467,1.03083333333333,1.06041666666667,1.02375,1.02833333333333,14891208,0.0,1.0
2001-08-13,24.19,24.6,23.57,24.48,773200,1.00791666666667,1.025,0.982083333333333,1.02,18556799.9999999,0.0,1.0
2001-08-14,24.75,24.84,23.75,24.19,481800,1.03125,1.035,0.989583333333333,1.00791666666667,11563200,0.0,1.0
2001-08-15,25.7,25.8,24.55,24.75,233667,1.07083333333333,1.075,1.02291666666667,1.03125,5608008.00000002,0.0,1.0
2001-08-16,25.25,25.52,24.19,24.84,175800,1.05208333333333,1.06333333333333,1.00791666666667,1.035,4219200.00000001,0.0,1.0
2001-08-17,24.96,25.25,24.7,25.25,188000,1.04,1.05208333333333,1.02916666666667,1.05208333333333,4512000,0.0,1.0
2001-08-20,24.73,25.28,24.25,24.81,126867,1.03041666666667,1.05333333333333,1.01041666666667,1.03375,3044807.99999999,0.0,1.0
2001-08-21,24.36,25.14,24.35,24.9,84267,1.015,1.0475,1.01458333333333,1.0375,2022408,0.0,1.0
2001-08-22,24.1,24.8,22.3,24.36,720467,1.00416666666667,1.03333333333333,0.929166666666667,1.015,17291207.9999999,0.0,1.0
2001-08-23,24.16,24.4,23.79,23.79,273600,1.00666666666667,1.01666666666667,0.99125,0.99125,6566399.99999998,0.0,1.0
2001-08-24,24.58,24.75,23.95,24.15,440800,1.02416666666667,1.03125,0.997916666666667,1.00625,10579200,0.0,1.0
2001-08-27,24.35,24.94,23.69,24.73,169867,1.01458333333333,1.03916666666667,0.987083333333333,1.03041666666667,4076808.00000001,0.0,1.0
2001-08-28,23.66,24.59,23.65,24.28,171400,0.985833333333333,1.02458333333333,0.985416666666667,1.01166666666667,4113600,0.0,1.0
2001-08-29,24.15,24.15,23.65,23.74,351000,1.00625,1.00625,0.985416666666667,0.989166666666667,8424000,0.0,1.0
2001-08-30,24.26,24.5,23.82,23.82,90067,1.01083333333333,1.02083333333333,0.9925,0.9925,2161608.00000001,0.0,1.0
2001-08-31,24.63,24.79,24.0,24.09,204067,1.02625,1.03291666666667,1.0,1.00375,4897608,0.0,1.0
2001-09-04,24.95,25.85,24.65,24.85,400400,1.03958333333333,1.07708333333333,1.02708333333333,1.03541666666667,9609600.00000003,0.0,1.0
2001-09-05,25.11,25.39,24.5,25.05,245800,1.04625,1.05791666666667,1.02083333333333,1.04375,5899200,0.0,1.0
2001-09-06,24.74,25.0,24.4,25.0,234867,1.03083333333333,1.04166666666667,1.01666666666667,1.04166666666667,5636808.00000002,0.0,1.0
2001-09-07,24.13,24.7,23.16,24.56,389400,1.00541666666667,1.02916666666667,0.965,1.02333333333333,9345599.99999997,0.0,1.0
2001-09-10,24.0,24.36,23.7,23.71,186267,1.0,1.015,0.9875,0.987916666666667,4470408,0.0,1.0
2001-09-17,22.9,23.4,21.77,23.25,582067,0.954166666666667,0.975,0.907083333333333,0.96875,13969608,0.0,1.0
2001-09-18,24.0,25.38,24.0,24.46,1122200,1.0,1.0575,1.0,1.01916666666667,26932800,0.0,1.0
2001-09-19,25.36,25.5,23.65,25.5,951667,1.05666666666667,1.0625,0.985416666666667,1.0625,22840007.9999999,0.0,1.0
2001-09-20,24.61,25.35,24.12,25.35,725600,1.02541666666667,1.05625,1.005,1.05625,17414399.9999999,0.0,1.0
2001-09-21,23.66,24.25,22.8,24.25,763200,0.985833333333333,1.01041666666667,0.95,1.01041666666667,18316800,0.0,1.0
2001-09-24,27.0,27.26,24.19,24.2,1037067,1.125,1.13583333333333,1.00791666666667,1.00833333333333,24889608,0.0,1.0
2001-09-25,27.4,27.96,27.0,27.41,637000,1.14166666666667,1.165,1.125,1.14208333333333,15288000,0.0,1.0
2001-09-26,27.26,27.65,26.25,27.65,625800,1.13583333333333,1.15208333333333,1.09375,1.15208333333333,15019200,0.0,1.0
2001-09-27,27.7,28.19,26.61,27.0,566000,1.15416666666667,1.17458333333333,1.10875,1.125,13584000,0.0,1.0
2001-09-28,28.01,28.69,27.76,27.8,631067,1.16708333333333,1.19541666666667,1.15666666666667,1.15833333333333,15145608,0.0,1.0
2001-10-01,28.05,28.64,27.78,28.29,752600,1.16875,1.19333333333333,1.1575,1.17875,18062400,0.0,1.0
2001-10-02,29.85,30.0,27.94,28.05,788867,1.24375,1.25,1.16416666666667,1.16875,18932808,0.0,1.0
2001-10-03,32.1,33.06,29.8,33.06,2490267,1.3375,1.3775,1.24166666666667,1.3775,59766408,0.0,1.0
2001-10-04,32.36,32.95,31.55,32.95,2150800,1.34833333333333,1.37291666666667,1.31458333333333,1.37291666666667,51619200.0000001,0.0,1.0
2001-10-05,32.25,32.58,30.29,32.58,1121000,1.34375,1.3575,1.26208333333333,1.3575,26904000,0.0,1.0
2001-10-08,31.02,33.24,30.76,33.24,525400,1.2925,1.385,1.28166666666667,1.385,12609600,0.0,1.0
2001-10-09,31.75,32.45,30.92,31.04,489800,1.32291666666667,1.35208333333333,1.28833333333333,1.29333333333333,11755200,0.0,1.0
2001-10-10,32.92,33.2,31.76,31.76,391000,1.37166666666667,1.38333333333333,1.32333333333333,1.32333333333333,9383999.99999998,0.0,1.0
2001-10-11,34.16,35.5,33.71,34.01,1114667,1.42333333333333,1.47916666666667,1.40458333333333,1.41708333333333,26752008.0000001,0.0,1.0
2001-10-12,33.59,34.87,32.5,34.5,1178867,1.39958333333333,1.45291666666667,1.35416666666667,1.4375,28292808.0000001,0.0,1.0
2001-10-15,32.86,33.7,32.65,33.67,512400,1.36916666666667,1.40416666666667,1.36041666666667,1.40291666666667,12297600,0.0,1.0
2001-10-16,32.04,33.5,31.5,33.15,812800,1.335,1.39583333333333,1.3125,1.38125,19507200,0.0,1.0
2001-10-17,31.95,32.6,29.93,32.11,861467,1.33125,1.35833333333333,1.24708333333333,1.33791666666667,20675208,0.0,1.0
2001-10-18,32.19,33.87,32.0,32.16,492000,1.34125,1.41125,1.33333333333333,1.34,11808000,0.0,1.0
2001-10-19,33.0,33.21,32.0,32.24,305600,1.375,1.38375,1.33333333333333,1.34333333333333,7334400,0.0,1.0
2001-10-22,31.25,32.56,31.0,32.56,1249867,1.30208333333333,1.35666666666667,1.29166666666667,1.35666666666667,29996808.0000001,0.0,1.0
2001-10-23,29.65,30.92,28.88,30.6,1004867,1.23541666666667,1.28833333333333,1.20333333333333,1.275,24116807.9999999,0.0,1.0
2001-10-24,30.41,30.74,28.37,28.39,509467,1.26708333333333,1.28083333333333,1.18208333333333,1.18291666666667,12227208,0.0,1.0
2001-10-25,31.88,32.15,29.76,30.55,881600,1.32833333333333,1.33958333333333,1.24,1.27291666666667,21158400.0000001,0.0,1.0
2001-10-26,31.52,32.18,30.75,32.01,406200,1.31333333333333,1.34083333333333,1.28125,1.33375,9748800.00000003,0.0,1.0
2001-10-29,30.12,31.4,29.5,31.25,271200,1.255,1.30833333333333,1.22916666666667,1.30208333333333,6508800,0.0,1.0
2001-10-30,29.49,30.15,29.25,30.15,269467,1.22875,1.25625,1.21875,1.25625,6467208,0.0,1.0
2001-10-31,29.35,30.36,28.52,29.36,506600,1.22291666666667,1.265,1.18833333333333,1.22333333333333,12158400,0.0,1.0
2001-11-01,31.0,31.29,29.42,29.75,461267,1.29166666666667,1.30375,1.22583333333333,1.23958333333333,11070408,0.0,1.0
2001-11-02,32.09,32.45,30.1,31.35,479200,1.33708333333333,1.35208333333333,1.25416666666667,1.30625,11500800,0.0,1.0
2001-11-05,32.01,32.61,31.56,32.37,480667,1.33375,1.35875,1.315,1.34875,11536008,0.0,1.0
2001-11-06,32.5,32.5,31.62,32.16,391267,1.35416666666667,1.35416666666667,1.3175,1.34,9390407.99999998,0.0,1.0
2001-11-07,33.15,33.86,32.45,33.86,731467,1.38125,1.41083333333333,1.35208333333333,1.41083333333333,17555208,0.0,1.0
2001-11-08,33.41,33.88,32.81,33.15,344267,1.39208333333333,1.41166666666667,1.36708333333333,1.38125,8262408.00000002,0.0,1.0
2001-11-09,32.81,33.75,32.5,33.45,447067,1.36708333333333,1.40625,1.35416666666667,1.39375,10729608,0.0,1.0
2001-11-12,30.6,33.22,30.47,33.2,1214400,1.275,1.38416666666667,1.26958333333333,1.38333333333333,29145600,0.0,1.0
2001-11-13,29.87,31.0,29.06,30.6,1007467,1.24458333333333,1.29166666666667,1.21083333333333,1.275,24179208.0000001,0.0,1.0
2001-11-14,30.73,31.15,30.25,30.25,3140267,1.28041666666667,1.29791666666667,1.26041666666667,1.26041666666667,75366407.9999998,0.0,1.0
2001-11-15,30.05,30.8,29.36,30.73,972467,1.25208333333333,1.28333333333333,1.22333333333333,1.28041666666667,23339208.0000001,0.0,1.0
2001-11-16,29.97,30.6,29.76,30.05,489800,1.24875,1.275,1.24,1.25208333333333,11755200,0.0,1.0
2001-11-19,29.99,30.43,29.56,29.6,412800,1.24958333333333,1.26791666666667,1.23166666666667,1.23333333333333,9907200.00000003,0.0,1.0
2001-11-20,30.55,31.7,29.99,30.08,682867,1.27291666666667,1.32083333333333,1.24958333333333,1.25333333333333,16388808,0.0,1.0
2001-11-21,30.02,30.82,29.51,30.82,184467,1.25083333333333,1.28416666666667,1.22958333333333,1.28416666666667,4427208.00000001,0.0,1.0
2001-11-23,30.39,30.8,29.95,30.8,200400,1.26625,1.28333333333333,1.24791666666667,1.28333333333333,4809600,0.0,1.0
2001-11-26,32.81,33.15,30.5,30.84,988000,1.36708333333333,1.38125,1.27083333333333,1.285,23712000.0000001,0.0,1.0
2001-11-27,34.23,34.36,32.3,33.65,1679200,1.42625,1.43166666666667,1.34583333333333,1.40208333333333,40300800,0.0,1.0
2001-11-28,33.49,36.15,33.2,36.15,1658200,1.39541666666667,1.50625,1.38333333333333,1.50625,39796799.9999999,0.0,1.0
2001-11-29,33.5,33.75,32.93,33.16,711800,1.39583333333333,1.40625,1.37208333333333,1.38166666666667,17083200,0.0,1.0
2001-11-30,34.28,34.75,33.45,33.49,524800,1.42833333333333,1.44791666666667,1.39375,1.39541666666667,12595200,0.0,1.0
2001-12-03,33.66,34.7,33.05,34.7,571600,1.4025,1.44583333333333,1.37708333333333,1.44583333333333,13718400,0.0,1.0
2001-12-04,35.38,35.68,33.7,34.0,1031200,1.47416666666667,1.48666666666667,1.40416666666667,1.41666666666667,24748799.9999999,0.0,1.0
2001-12-05,36.0,37.37,35.93,36.16,1045667,1.5,1.55708333333333,1.49708333333333,1.50666666666667,25096008,0.0,1.0
2001-12-06,35.62,36.74,34.55,36.74,586400,1.48416666666667,1.53083333333333,1.43958333333333,1.53083333333333,14073600,0.0,1.0
2001-12-07,35.63,36.19,34.9,36.19,314000,1.48458333333333,1.50791666666667,1.45416666666667,1.50791666666667,7536000.00000002,0.0,1.0
2001-12-10,34.57,35.63,34.1,35.0,456467,1.44041666666667,1.48458333333333,1.42083333333333,1.45833333333333,10955208,0.0,1.0
2001-12-11,34.75,35.76,34.15,34.66,258800,1.44791666666667,1.49,1.42291666666667,1.44416666666667,6211199.99999999,0.0,1.0
2001-12-12,34.03,35.46,32.62,34.89,323800,1.41791666666667,1.4775,1.35916666666667,1.45375,7771199.99999998,0.0,1.0
2001-12-13,33.72,34.26,33.37,33.92,254200,1.405,1.4275,1.39041666666667,1.41333333333333,6100800,0.0,1.0
2001-12-14,35.0,35.18,33.3,33.3,306067,1.45833333333333,1.46583333333333,1.3875,1.3875,7345608.00000002,0.0,1.0
2001-12-17,36.54,36.64,35.32,35.33,493867,1.5225,1.52666666666667,1.47166666666667,1.47208333333333,11852808,0.0,1.0
2001-12-18,37.37,37.63,36.56,36.83,624467,1.55708333333333,1.56791666666667,1.52333333333333,1.53458333333333,14987208,0.0,1.0
2001-12-19,37.76,38.3,36.55,37.4,676867,1.57333333333333,1.59583333333333,1.52291666666667,1.55833333333333,16244808,0.0,1.0
2001-12-20,36.35,38.0,36.17,37.85,627400,1.51458333333333,1.58333333333333,1.50708333333333,1.57708333333333,15057600,0.0,1.0
2001-12-21,36.31,36.8,35.7,36.4,1132000,1.51291666666667,1.53333333333333,1.4875,1.51666666666667,27167999.9999999,0.0,1.0
2001-12-24,37.9,37.96,36.48,36.48,222067,1.57916666666667,1.58166666666667,1.52,1.52,5329607.99999999,0.0,1.0
2001-12-26,38.5,38.74,37.95,38.05,823800,1.60416666666667,1.61416666666667,1.58125,1.58541666666667,19771200,0.0,1.0
2001-12-27,38.22,38.71,37.67,38.6,470667,1.5925,1.61291666666667,1.56958333333333,1.60833333333333,11296008,0.0,1.0
2001-12-28,37.16,38.53,36.8,38.21,659467,1.54833333333333,1.60541666666667,1.53333333333333,1.59208333333333,15827208,0.0,1.0
2001-12-31,36.37,37.3,35.89,37.25,642600,1.51541666666667,1.55416666666667,1.49541666666667,1.55208333333333,15422400,0.0,1.0
2002-01-02,35.38,36.84,34.7,36.55,716400,1.47416666666667,1.535,1.44583333333333,1.52291666666667,17193600,0.0,1.0
2002-01-03,36.62,37.43,35.76,37.43,448600,1.52583333333333,1.55958333333333,1.49,1.55958333333333,10766400,0.0,1.0
2002-01-04,34.66,38.03,33.25,37.9,2046400,1.44416666666667,1.58458333333333,1.38541666666667,1.57916666666667,49113599.9999999,0.0,1.0
2002-01-07,33.91,35.24,33.76,34.54,621000,1.41291666666667,1.46833333333333,1.40666666666667,1.43916666666667,14904000,0.0,1.0
2002-01-08,32.79,34.15,32.25,33.95,877400,1.36625,1.42291666666667,1.34375,1.41458333333333,21057600,0.0,1.0
2002-01-09,32.7,34.14,32.41,32.49,740800,1.3625,1.4225,1.35041666666667,1.35375,17779200,0.0,1.0
2002-01-10,32.92,33.25,31.51,32.57,1013867,1.37166666666667,1.38541666666667,1.31291666666667,1.35708333333333,24332807.9999999,0.0,1.0
2002-01-11,33.17,33.72,32.55,32.98,843267,1.38208333333333,1.405,1.35625,1.37416666666667,20238408.0000001,0.0,1.0
2002-01-14,31.52,33.46,31.25,33.05,1337400,1.31333333333333,1.39416666666667,1.30208333333333,1.37708333333333,32097600.0000001,0.0,1.0
2002-01-15,31.93,32.21,31.09,31.09,615400,1.33041666666667,1.34208333333333,1.29541666666667,1.29541666666667,14769600,0.0,1.0
2002-01-16,32.6,32.72,31.73,31.8,438067,1.35833333333333,1.36333333333333,1.32208333333333,1.325,10513608,0.0,1.0
2002-01-17,32.94,33.15,32.55,32.75,586467,1.3725,1.38125,1.35625,1.36458333333333,14075208,0.0,1.0
2002-01-18,32.65,33.12,32.45,32.99,330400,1.36041666666667,1.38,1.35208333333333,1.37458333333333,7929599.99999998,0.0,1.0
2002-01-22,21.65,21.9,20.8,21.4,319133,1.353125,1.36875,1.3,1.3375,5106128,0.0,1.5
2002-01-23,21.7,22.0,21.11,22.0,328000,1.35625,1.375,1.319375,1.375,5248000,0.0,1.0
2002-01-24,22.91,23.75,22.38,23.53,709800,1.431875,1.484375,1.39875,1.470625,11356800,0.0,1.0
2002-01-25,22.14,23.26,22.13,22.87,387800,1.38375,1.45375,1.383125,1.429375,6204800,0.0,1.0
2002-01-28,23.06,23.25,22.34,22.35,696900,1.44125,1.453125,1.39625,1.396875,11150400,0.0,1.0
2002-01-29,22.49,23.83,22.49,23.6,695900,1.405625,1.489375,1.405625,1.475,11134400,0.0,1.0
2002-01-30,22.35,23.19,22.26,22.71,808600,1.396875,1.449375,1.39125,1.419375,12937600,0.0,1.0
2002-01-31,22.6,23.35,22.24,22.51,6881800,1.4125,1.459375,1.39,1.406875,110108800,0.0,1.0
2002-02-01,23.04,23.85,22.65,23.85,1054900,1.44,1.490625,1.415625,1.490625,16878400,0.0,1.0
2002-02-04,23.53,23.85,23.01,23.32,719900,1.470625,1.490625,1.438125,1.4575,11518400,0.0,1.0
2002-02-05,23.85,24.2,23.3,23.49,859800,1.490625,1.5125,1.45625,1.468125,13756800,0.0,1.0
2002-02-06,23.23,23.95,22.67,23.9,891000,1.451875,1.496875,1.416875,1.49375,14256000,0.0,1.0
2002-02-07,22.8,23.75,22.6,23.45,638000,1.425,1.484375,1.4125,1.465625,10208000,0.0,1.0
2002-02-08,23.3,23.57,22.41,23.1,577000,1.45625,1.473125,1.400625,1.44375,9232000,0.0,1.0
2002-02-11,22.85,23.5,22.8,23.38,441800,1.428125,1.46875,1.425,1.46125,7068800,0.0,1.0
2002-02-12,22.75,22.95,22.6,22.61,745200,1.421875,1.434375,1.4125,1.413125,11923200,0.0,1.0
2002-02-13,23.03,23.2,22.62,22.89,345900,1.439375,1.45,1.41375,1.430625,5534400,0.0,1.0
2002-02-14,22.82,23.1,22.66,23.0,448900,1.42625,1.44375,1.41625,1.4375,7182400,0.0,1.0
2002-02-15,22.48,22.96,22.31,22.96,525000,1.405,1.435,1.394375,1.435,8400000,0.0,1.0
2002-02-19,21.43,22.8,21.28,22.46,975400,1.339375,1.425,1.33,1.40375,15606400,0.0,1.0
2002-02-20,21.3,21.73,20.8,21.73,853300,1.33125,1.358125,1.3,1.358125,13652800,0.0,1.0
2002-02-21,20.48,21.61,19.69,21.35,816400,1.28,1.350625,1.230625,1.334375,13062400,0.0,1.0
2002-02-22,20.81,21.09,20.3,20.49,702300,1.300625,1.318125,1.26875,1.280625,11236800,0.0,1.0
2002-02-25,20.29,21.45,19.98,21.05,1255000,1.268125,1.340625,1.24875,1.315625,20080000,0.0,1.0
2002-02-26,19.93,20.76,19.56,20.5,1048700,1.245625,1.2975,1.2225,1.28125,16779200,0.0,1.0
2002-02-27,17.14,19.85,16.81,19.65,3357900,1.07125,1.240625,1.050625,1.228125,53726400,0.0,1.0
2002-02-28,17.39,18.05,17.0,17.0,1027000,1.086875,1.128125,1.0625,1.0625,16432000,0.0,1.0
2002-03-01,17.54,17.85,16.77,17.3,676700,1.09625,1.115625,1.048125,1.08125,10827200,0.0,1.0
2002-03-04,17.0,17.03,15.4,16.89,3731900,1.0625,1.064375,0.9625,1.055625,59710400,0.0,1.0
2002-03-05,17.51,17.59,16.03,16.98,2531000,1.094375,1.099375,1.001875,1.06125,40496000,0.0,1.0
2002-03-06,17.38,17.79,16.91,17.7,1979900,1.08625,1.111875,1.056875,1.10625,31678400,0.0,1.0
2002-03-07,16.8,17.96,16.52,17.61,1776100,1.05,1.1225,1.0325,1.100625,28417600,0.0,1.0
2002-03-08,17.14,17.8,16.85,17.36,1422700,1.07125,1.1125,1.053125,1.085,22763200,0.0,1.0
2002-03-11,16.75,17.88,16.68,17.4,1322500,1.046875,1.1175,1.0425,1.0875,21160000,0.0,1.0
2002-03-12,16.61,17.04,16.25,16.72,1951100,1.038125,1.065,1.015625,1.045,31217600,0.0,1.0
2002-03-13,16.29,16.9,16.06,16.81,1315100,1.018125,1.05625,1.00375,1.050625,21041600,0.0,1.0
2002-03-14,16.39,16.75,16.06,16.75,886800,1.024375,1.046875,1.00375,1.046875,14188800,0.0,1.0
2002-03-15,16.28,16.61,16.0,16.5,825600,1.0175,1.038125,1.0,1.03125,13209600,0.0,1.0
2002-03-18,16.5,16.6,16.01,16.19,806100,1.03125,1.0375,1.000625,1.011875,12897600,0.0,1.0
2002-03-19,17.17,17.4,16.5,16.71,1060700,1.073125,1.0875,1.03125,1.044375,16971200,0.0,1.0
2002-03-20,17.96,18.35,17.0,17.02,1720000,1.1225,1.146875,1.0625,1.06375,27520000,0.0,1.0
2002-03-21,17.97,18.35,17.69,18.35,1292400,1.123125,1.146875,1.105625,1.146875,20678400,0.0,1.0
2002-03-22,17.85,18.3,17.64,18.27,546800,1.115625,1.14375,1.1025,1.141875,8748800,0.0,1.0
2002-03-25,17.28,17.86,17.06,17.85,555400,1.08,1.11625,1.06625,1.115625,8886400,0.0,1.0
2002-03-26,17.46,17.69,17.07,17.3,777800,1.09125,1.105625,1.066875,1.08125,12444800,0.0,1.0
2002-03-27,17.47,17.88,17.27,17.46,955200,1.091875,1.1175,1.079375,1.09125,15283200,0.0,1.0
2002-03-28,17.94,18.24,17.46,17.69,706600,1.12125,1.14,1.09125,1.105625,11305600,0.0,1.0
2002-04-01,17.83,18.1,17.25,18.1,564300,1.114375,1.13125,1.078125,1.13125,9028800,0.0,1.0
2002-04-02,17.79,18.25,17.62,17.89,731400,1.111875,1.140625,1.10125,1.118125,11702400,0.0,1.0
2002-04-03,17.94,18.13,17.36,17.8,640400,1.12125,1.133125,1.085,1.1125,10246400,0.0,1.0
2002-04-04,18.0,18.44,17.59,18.04,455100,1.125,1.1525,1.099375,1.1275,7281600,0.0,1.0
2002-04-05,18.13,18.5,17.6,18.05,307300,1.133125,1.15625,1.1,1.128125,4916800,0.0,1.0
2002-04-08,18.61,18.61,17.65,18.0,332100,1.163125,1.163125,1.103125,1.125,5313600,0.0,1.0
2002-04-09,18.15,18.8,18.08,18.62,514300,1.134375,1.175,1.13,1.16375,8228800,0.0,1.0
2002-04-10,19.0,19.1,18.08,18.14,870400,1.1875,1.19375,1.13,1.13375,13926400,0.0,1.0
2002-04-11,18.85,19.5,18.5,19.18,925000,1.178125,1.21875,1.15625,1.19875,14800000,0.0,1.0
2002-04-12,19.39,19.39,18.8,18.92,383500,1.211875,1.211875,1.175,1.1825,6136000,0.0,1.0
2002-04-15,18.95,19.65,18.77,19.43,496700,1.184375,1.228125,1.173125,1.214375,7947200,0.0,1.0
2002-04-16,19.08,19.15,18.64,18.84,762400,1.1925,1.196875,1.165,1.1775,12198400,0.0,1.0
2002-04-17,18.23,19.39,18.12,19.09,638500,1.139375,1.211875,1.1325,1.193125,10216000,0.0,1.0
2002-04-18,17.34,18.4,17.15,18.19,1138200,1.08375,1.15,1.071875,1.136875,18211200,0.0,1.0
2002-04-19,16.59,17.43,16.2,16.95,1573400,1.036875,1.089375,1.0125,1.059375,25174400,0.0,1.0
2002-04-22,16.37,16.89,16.0,16.62,1617600,1.023125,1.055625,1.0,1.03875,25881600,0.0,1.0
2002-04-23,16.68,17.25,16.05,16.2,945200,1.0425,1.078125,1.003125,1.0125,15123200,0.0,1.0
2002-04-24,16.7,16.99,16.53,16.69,864300,1.04375,1.061875,1.033125,1.043125,13828800,0.0,1.0
2002-04-25,16.84,16.88,16.4,16.66,478100,1.0525,1.055,1.025,1.04125,7649600,0.0,1.0
2002-04-26,15.77,16.7,15.75,16.54,631600,0.985625,1.04375,0.984375,1.03375,10105600,0.0,1.0
2002-04-29,15.3,15.87,14.62,15.77,3732000,0.95625,0.991875,0.91375,0.985625,59712000,0.0,1.0
2002-04-30,15.39,15.6,14.96,15.1,1754700,0.961875,0.975,0.935,0.94375,28075200,0.0,1.0
2002-05-01,14.75,15.65,14.33,15.48,2007100,0.921875,0.978125,0.895625,0.9675,32113600,0.0,1.0
2002-05-02,15.15,15.4,14.55,14.6,1080700,0.946875,0.9625,0.909375,0.9125,17291200,0.0,1.0
2002-05-03,15.21,15.47,15.0,15.19,548300,0.950625,0.966875,0.9375,0.949375,8772800,0.0,1.0
2002-05-06,15.8,16.08,15.15,15.21,815800,0.9875,1.005,0.946875,0.950625,13052800,0.0,1.0
2002-05-07,15.78,16.11,15.5,15.75,770400,0.98625,1.006875,0.96875,0.984375,12326400,0.0,1.0
2002-05-08,16.4,16.4,15.8,15.9,1013600,1.025,1.025,0.9875,0.99375,16217600,0.0,1.0
2002-05-09,16.89,16.96,16.16,16.8,1175100,1.055625,1.06,1.01,1.05,18801600,0.0,1.0
2002-05-10,17.18,17.45,16.85,17.05,1517200,1.07375,1.090625,1.053125,1.065625,24275200,0.0,1.0
2002-05-13,17.45,17.45,16.67,17.4,826100,1.090625,1.090625,1.041875,1.0875,13217600,0.0,1.0
2002-05-14,17.46,17.48,16.91,17.26,701800,1.09125,1.0925,1.056875,1.07875,11228800,0.0,1.0
2002-05-15,17.6,17.8,17.25,17.4,2390500,1.1,1.1125,1.078125,1.0875,38248000,0.0,1.0
2002-05-16,17.47,17.7,17.3,17.7,1273400,1.091875,1.10625,1.08125,1.10625,20374400,0.0,1.0
2002-05-17,17.39,17.7,17.09,17.7,717600,1.086875,1.10625,1.068125,1.10625,11481600,0.0,1.0
2002-05-20,17.39,17.62,17.25,17.4,408500,1.086875,1.10125,1.078125,1.0875,6536000,0.0,1.0
2002-05-21,17.33,17.6,17.05,17.6,416000,1.083125,1.1,1.065625,1.1,6656000,0.0,1.0
2002-05-22,17.23,17.49,16.93,17.33,785400,1.076875,1.093125,1.058125,1.083125,12566400,0.0,1.0
2002-05-23,17.23,17.77,17.06,17.42,740300,1.076875,1.110625,1.06625,1.08875,11844800,0.0,1.0
2002-05-24,17.08,17.36,17.01,17.36,386400,1.0675,1.085,1.063125,1.085,6182400,0.0,1.0
2002-05-28,16.85,17.32,16.7,17.32,572000,1.053125,1.0825,1.04375,1.0825,9152000,0.0,1.0
2002-05-29,16.66,16.9,16.43,16.76,721900,1.04125,1.05625,1.026875,1.0475,11550400,0.0,1.0
2002-05-30,16.64,16.71,16.15,16.67,486300,1.04,1.044375,1.009375,1.041875,7780800,0.0,1.0
2002-05-31,16.43,16.65,16.39,16.64,560000,1.026875,1.040625,1.024375,1.04,8960000,0.0,1.0
2002-06-03,16.3,16.56,15.93,16.39,517500,1.01875,1.035,0.995625,1.024375,8280000,0.0,1.0
2002-06-04,16.67,16.88,16.05,16.34,806500,1.041875,1.055,1.003125,1.02125,12904000,0.0,1.0
2002-06-05,16.9,16.95,16.5,16.84,596300,1.05625,1.059375,1.03125,1.0525,9540800,0.0,1.0
2002-06-06,16.74,17.1,16.68,16.95,661500,1.04625,1.06875,1.0425,1.059375,10584000,0.0,1.0
2002-06-07,16.67,16.74,16.4,16.73,290900,1.041875,1.04625,1.025,1.045625,4654400,0.0,1.0
2002-06-10,16.84,17.22,16.66,16.69,344000,1.0525,1.07625,1.04125,1.043125,5504000,0.0,1.0
2002-06-11,16.29,17.19,16.27,16.99,362200,1.018125,1.074375,1.016875,1.061875,5795200,0.0,1.0
2002-06-12,16.3,16.45,16.04,16.45,337300,1.01875,1.028125,1.0025,1.028125,5396800,0.0,1.0
2002-06-13,15.94,16.38,15.9,16.29,334100,0.99625,1.02375,0.99375,1.018125,5345600,0.0,1.0
2002-06-14,16.45,16.45,15.92,15.92,272700,1.028125,1.028125,0.995,0.995,4363200,0.0,1.0
2002-06-17,16.8,16.9,16.25,16.51,292600,1.05,1.05625,1.015625,1.031875,4681600,0.0,1.0
2002-06-18,16.06,17.17,16.0,16.97,579800,1.00375,1.073125,1.0,1.060625,9276800,0.0,1.0
2002-06-19,16.05,16.28,15.92,16.07,299700,1.003125,1.0175,0.995,1.004375,4795200,0.0,1.0
2002-06-20,16.06,16.21,15.95,16.21,434900,1.00375,1.013125,0.996875,1.013125,6958400,0.0,1.0
2002-06-21,16.17,16.42,15.95,16.05,818300,1.010625,1.02625,0.996875,1.003125,13092800,0.0,1.0
2002-06-24,16.07,16.33,15.9,16.25,452100,1.004375,1.020625,0.99375,1.015625,7233600,0.0,1.0
2002-06-25,16.0,16.5,15.97,16.01,663600,1.0,1.03125,0.998125,1.000625,10617600,0.0,1.0
2002-06-26,16.19,16.31,15.64,15.69,610700,1.011875,1.019375,0.9775,0.980625,9771200,0.0,1.0
2002-06-27,16.35,16.5,15.96,16.31,809900,1.021875,1.03125,0.9975,1.019375,12958400,0.0,1.0
2002-06-28,16.23,16.58,16.0,16.25,1430000,1.014375,1.03625,1.0,1.015625,22880000,0.0,1.0
2002-07-01,15.95,16.25,15.75,16.24,453100,0.996875,1.015625,0.984375,1.015,7249600,0.0,1.0
2002-07-02,15.76,16.25,15.65,16.16,538600,0.985,1.015625,0.978125,1.01,8617600,0.0,1.0
2002-07-03,15.76,15.89,15.0,15.2,739900,0.985,0.993125,0.9375,0.95,11838400,0.0,1.0
2002-07-05,16.39,16.45,15.5,15.55,377500,1.024375,1.028125,0.96875,0.971875,6040000,0.0,1.0
2002-07-08,16.39,16.53,16.11,16.16,592300,1.024375,1.033125,1.006875,1.01,9476800,0.0,1.0
2002-07-09,15.73,16.4,15.7,16.37,285000,0.983125,1.025,0.98125,1.023125,4560000,0.0,1.0
2002-07-10,15.0,16.02,14.97,15.92,621700,0.9375,1.00125,0.935625,0.995,9947200,0.0,1.0
2002-07-11,15.04,15.09,14.37,14.97,631600,0.94,0.943125,0.898125,0.935625,10105600,0.0,1.0
2002-07-12,14.75,15.15,14.36,15.14,797400,0.921875,0.946875,0.8975,0.94625,12758400,0.0,1.0
2002-07-15,14.62,14.72,14.33,14.61,632500,0.91375,0.92,0.895625,0.913125,10120000,0.0,1.0
2002-07-16,14.18,14.59,14.12,14.51,620400,0.88625,0.911875,0.8825,0.906875,9926400,0.0,1.0
2002-07-17,14.29,14.87,13.35,14.2,830400,0.893125,0.929375,0.834375,0.8875,13286400,0.0,1.0
2002-07-18,13.64,14.35,13.55,14.3,290300,0.8525,0.896875,0.846875,0.89375,4644800,0.0,1.0
2002-07-19,13.4,13.64,13.03,13.6,528400,0.8375,0.8525,0.814375,0.85,8454400,0.0,1.0
2002-07-22,12.62,13.46,11.81,13.29,812700,0.78875,0.84125,0.738125,0.830625,13003200,0.0,1.0
2002-07-23,12.7,13.09,12.5,12.65,535300,0.79375,0.818125,0.78125,0.790625,8564800,0.0,1.0
2002-07-24,12.14,12.69,11.73,12.6,1113900,0.75875,0.793125,0.733125,0.7875,17822400,0.0,1.0
2002-07-25,12.53,12.85,12.13,12.4,1136900,0.783125,0.803125,0.758125,0.775,18190400,0.0,1.0
2002-07-26,12.97,13.11,12.28,12.54,587700,0.810625,0.819375,0.7675,0.78375,9403200,0.0,1.0
2002-07-29,13.52,13.62,13.25,13.26,680200,0.845,0.85125,0.828125,0.82875,10883200,0.0,1.0
2002-07-30,13.36,13.63,13.01,13.63,688800,0.835,0.851875,0.813125,0.851875,11020800,0.0,1.0
2002-07-31,13.3,13.6,13.09,13.1,328400,0.83125,0.85,0.818125,0.81875,5254400,0.0,1.0
2002-08-01,13.04,13.47,13.01,13.3,451900,0.815,0.841875,0.813125,0.83125,7230400,0.0,1.0
2002-08-02,12.8,13.31,12.59,13.31,371000,0.8,0.831875,0.786875,0.831875,5936000,0.0,1.0
2002-08-05,12.0,12.81,11.83,12.69,218500,0.75,0.800625,0.739375,0.793125,3496000,0.0,1.0
2002-08-06,12.12,12.86,11.84,12.26,443400,0.7575,0.80375,0.74,0.76625,7094400,0.0,1.0
2002-08-07,11.97,12.44,11.51,12.43,458200,0.748125,0.7775,0.719375,0.776875,7331200,0.0,1.0
2002-08-08,11.73,12.25,11.5,12.04,1028900,0.733125,0.765625,0.71875,0.7525,16462400,0.0,1.0
2002-08-09,11.68,12.17,11.23,11.73,1129400,0.73,0.760625,0.701875,0.733125,18070400,0.0,1.0
2002-08-12,11.89,12.15,11.5,11.71,963700,0.743125,0.759375,0.71875,0.731875,15419200,0.0,1.0
2002-08-13,11.86,12.18,11.55,11.99,607500,0.74125,0.76125,0.721875,0.749375,9720000,0.0,1.0
2002-08-14,11.74,11.9,11.55,11.9,985300,0.73375,0.74375,0.721875,0.74375,15764800,0.0,1.0
2002-08-15,11.79,11.9,11.65,11.72,920700,0.736875,0.74375,0.728125,0.7325,14731200,0.0,1.0
2002-08-16,11.82,12.0,11.74,11.89,1162200,0.73875,0.75,0.73375,0.743125,18595200,0.0,1.0
2002-08-19,12.88,13.12,11.94,11.95,1426700,0.805,0.82,0.74625,0.746875,22827200,0.0,1.0
2002-08-20,13.4,13.5,12.85,12.98,1123100,0.8375,0.84375,0.803125,0.81125,17969600,0.0,1.0
2002-08-21,13.94,13.94,13.55,13.94,790900,0.87125,0.87125,0.846875,0.87125,12654400,0.0,1.0
2002-08-22,14.23,14.3,13.6,13.89,548700,0.889375,0.89375,0.85,0.868125,8779200,0.0,1.0
2002-08-23,14.11,14.45,13.86,14.43,597500,0.881875,0.903125,0.86625,0.901875,9560000,0.0,1.0
2002-08-26,14.38,14.43,13.78,14.2,599700,0.89875,0.901875,0.86125,0.8875,9595200,0.0,1.0
2002-08-27,13.86,14.52,13.85,14.44,513700,0.86625,0.9075,0.865625,0.9025,8219200,0.0,1.0
2002-08-28,13.77,14.05,13.54,14.01,352400,0.860625,0.878125,0.84625,0.875625,5638400,0.0,1.0
2002-08-29,14.26,14.27,13.55,13.62,778300,0.89125,0.891875,0.846875,0.85125,12452800,0.0,1.0
2002-08-30,14.07,14.38,13.92,14.11,317500,0.879375,0.89875,0.87,0.881875,5080000,0.0,1.0
2002-09-03,13.59,13.95,13.25,13.95,397500,0.849375,0.871875,0.828125,0.871875,6360000,0.0,1.0
2002-09-04,13.89,13.9,13.11,13.59,557000,0.868125,0.86875,0.819375,0.849375,8912000,0.0,1.0
2002-09-05,13.18,13.8,13.09,13.75,527100,0.82375,0.8625,0.818125,0.859375,8433600,0.0,1.0
2002-09-06,14.61,14.62,13.3,13.43,668400,0.913125,0.91375,0.83125,0.839375,10694400,0.0,1.0
2002-09-09,14.72,14.86,13.93,14.67,418800,0.92,0.92875,0.870625,0.916875,6700800,0.0,1.0
2002-09-10,14.75,14.87,14.39,14.86,246500,0.921875,0.929375,0.899375,0.92875,3944000,0.0,1.0
2002-09-11,14.54,14.85,14.44,14.6,211100,0.90875,0.928125,0.9025,0.9125,3377600,0.0,1.0
2002-09-12,14.3,14.54,14.11,14.48,144600,0.89375,0.90875,0.881875,0.905,2313600,0.0,1.0
2002-09-13,14.52,14.59,14.2,14.21,452900,0.9075,0.911875,0.8875,0.888125,7246400,0.0,1.0
2002-09-16,14.65,14.85,14.3,14.31,388000,0.915625,0.928125,0.89375,0.894375,6208000,0.0,1.0
2002-09-17,14.39,14.89,14.13,14.88,279100,0.899375,0.930625,0.883125,0.93,4465600,0.0,1.0
2002-09-18,10.44,10.82,8.75,9.88,17355300,0.6525,0.67625,0.546875,0.6175,277684800,0.0,1.0
2002-09-19,10.51,10.77,10.02,10.33,1901500,0.656875,0.673125,0.62625,0.645625,30424000,0.0,1.0
2002-09-20,10.51,10.81,10.0,10.79,1399800,0.656875,0.675625,0.625,0.674375,22396800,0.0,1.0
2002-09-23,10.5,10.58,10.3,10.39,814100,0.65625,0.66125,0.64375,0.649375,13025600,0.0,1.0
2002-09-24,10.31,10.54,10.07,10.25,1226700,0.644375,0.65875,0.629375,0.640625,19627200,0.0,1.0
2002-09-25,10.66,10.7,10.34,10.35,671300,0.66625,0.66875,0.64625,0.646875,10740800,0.0,1.0
2002-09-26,10.74,10.88,10.42,10.76,587700,0.67125,0.68,0.65125,0.6725,9403200,0.0,1.0
2002-09-27,10.93,11.24,10.55,10.77,829400,0.683125,0.7025,0.659375,0.673125,13270400,0.0,1.0
2002-09-30,10.85,11.09,10.62,10.99,741700,0.678125,0.693125,0.66375,0.686875,11867200,0.0,1.0
2002-10-01,10.95,11.1,10.66,10.86,914700,0.684375,0.69375,0.66625,0.67875,14635200,0.0,1.0
2002-10-02,10.99,11.3,10.79,10.83,1336400,0.686875,0.70625,0.674375,0.676875,21382400,0.0,1.0
2002-10-03,10.92,11.18,10.7,10.99,805800,0.6825,0.69875,0.66875,0.686875,12892800,0.0,1.0
2002-10-04,10.67,11.07,10.6,10.9,565000,0.666875,0.691875,0.6625,0.68125,9040000,0.0,1.0
2002-10-07,10.69,11.04,10.6,10.62,547500,0.668125,0.69,0.6625,0.66375,8760000,0.0,1.0
2002-10-08,10.21,10.75,10.02,10.39,1110300,0.638125,0.671875,0.62625,0.649375,17764800,0.0,1.0
2002-10-09,9.81,10.2,9.762,10.16,735300,0.613125,0.6375,0.610125,0.635,11764800,0.0,1.0
2002-10-10,10.8,10.8,9.8,9.8,966700,0.675,0.675,0.6125,0.6125,15467200,0.0,1.0
2002-10-11,11.02,11.32,10.8,10.81,773500,0.68875,0.7075,0.675,0.675625,12376000,0.0,1.0
2002-10-14,10.95,11.15,10.85,11.01,584200,0.684375,0.696875,0.678125,0.688125,9347200,0.0,1.0
2002-10-15,11.05,11.35,11.0,11.03,924000,0.690625,0.709375,0.6875,0.689375,14784000,0.0,1.0
2002-10-16,10.99,11.22,10.84,10.99,639500,0.686875,0.70125,0.6775,0.686875,10232000,0.0,1.0
2002-10-17,11.0,11.33,10.85,11.16,802700,0.6875,0.708125,0.678125,0.6975,12843200,0.0,1.0
2002-10-18,11.04,11.25,10.9,10.99,596600,0.69,0.703125,0.68125,0.686875,9545600,0.0,1.0
2002-10-21,10.99,11.08,10.96,11.05,781500,0.686875,0.6925,0.685,0.690625,12504000,0.0,1.0
2002-10-22,11.06,11.49,10.91,11.0,610900,0.69125,0.718125,0.681875,0.6875,9774400,0.0,1.0
2002-10-23,11.2,11.37,10.95,11.1,743100,0.7,0.710625,0.684375,0.69375,11889600,0.0,1.0
2002-10-24,11.0,11.23,10.9,11.21,629700,0.6875,0.701875,0.68125,0.700625,10075200,0.0,1.0
2002-10-25,11.0,11.25,10.79,11.0,363100,0.6875,0.703125,0.674375,0.6875,5809600,0.0,1.0
2002-10-28,10.61,11.19,10.6,10.99,425500,0.663125,0.699375,0.6625,0.686875,6808000,0.0,1.0
2002-10-29,10.49,10.67,10.28,10.6,370300,0.655625,0.666875,0.6425,0.6625,5924800,0.0,1.0
2002-10-30,10.48,10.64,10.24,10.46,507400,0.655,0.665,0.64,0.65375,8118400,0.0,1.0
2002-10-31,10.67,11.04,10.57,10.73,553500,0.666875,0.69,0.660625,0.670625,8856000,0.0,1.0
2002-11-01,11.09,11.15,10.57,10.85,371000,0.693125,0.696875,0.660625,0.678125,5936000,0.0,1.0
2002-11-04,10.82,11.2,10.8,11.19,520400,0.67625,0.7,0.675,0.699375,8326400,0.0,1.0
2002-11-05,10.82,10.98,10.7,10.89,357500,0.67625,0.68625,0.66875,0.680625,5720000,0.0,1.0
2002-11-06,10.97,11.0,10.6,10.98,436200,0.685625,0.6875,0.6625,0.68625,6979200,0.0,1.0
2002-11-07,10.83,11.07,10.69,11.06,336000,0.676875,0.691875,0.668125,0.69125,5376000,0.0,1.0
2002-11-08,10.62,10.89,10.54,10.67,250000,0.66375,0.680625,0.65875,0.666875,4000000,0.0,1.0
2002-11-11,10.38,10.6,10.33,10.51,398500,0.64875,0.6625,0.645625,0.656875,6376000,0.0,1.0
2002-11-12,10.47,10.59,10.33,10.33,264000,0.654375,0.661875,0.645625,0.645625,4224000,0.0,1.0
2002-11-13,10.53,10.89,10.39,10.49,490700,0.658125,0.680625,0.649375,0.655625,7851200,0.0,1.0
2002-11-14,10.67,10.69,10.47,10.67,402000,0.666875,0.668125,0.654375,0.666875,6432000,0.0,1.0
2002-11-15,11.43,11.44,10.18,10.54,1086900,0.714375,0.715,0.63625,0.65875,17390400,0.0,1.0
2002-11-18,11.25,11.8,11.25,11.34,610800,0.703125,0.7375,0.703125,0.70875,9772800,0.0,1.0
2002-11-19,11.68,11.7,11.2,11.21,360500,0.73,0.73125,0.7,0.700625,5768000,0.0,1.0
2002-11-20,12.19,12.3,11.67,11.7,513000,0.761875,0.76875,0.729375,0.73125,8208000,0.0,1.0
2002-11-21,12.44,12.45,11.73,12.23,580600,0.7775,0.778125,0.733125,0.764375,9289600,0.0,1.0
2002-11-22,12.65,12.85,12.21,12.4,624100,0.790625,0.803125,0.763125,0.775,9985600,0.0,1.0
2002-11-25,12.8,12.83,12.58,12.64,648000,0.8,0.801875,0.78625,0.79,10368000,0.0,1.0
2002-11-26,12.12,12.8,11.96,12.8,538700,0.7575,0.8,0.7475,0.8,8619200,0.0,1.0
2002-11-27,12.27,12.48,12.1,12.2,485100,0.766875,0.78,0.75625,0.7625,7761600,0.0,1.0
2002-11-29,12.09,12.4,12.09,12.29,162200,0.755625,0.775,0.755625,0.768125,2595200,0.0,1.0
2002-12-02,12.5,12.74,12.08,12.09,507800,0.78125,0.79625,0.755,0.755625,8124800,0.0,1.0
2002-12-03,12.29,12.5,12.27,12.5,559100,0.768125,0.78125,0.766875,0.78125,8945600,0.0,1.0
2002-12-04,12.39,12.6,12.16,12.29,715400,0.774375,0.7875,0.76,0.768125,11446400,0.0,1.0
2002-12-05,12.15,12.45,12.08,12.44,304000,0.759375,0.778125,0.755,0.7775,4864000,0.0,1.0
2002-12-06,12.54,12.57,12.07,12.21,415600,0.78375,0.785625,0.754375,0.763125,6649600,0.0,1.0
2002-12-09,11.81,12.55,11.8,12.5,574900,0.738125,0.784375,0.7375,0.78125,9198400,0.0,1.0
2002-12-10,12.12,12.13,11.74,11.8,282300,0.7575,0.758125,0.73375,0.7375,4516800,0.0,1.0
2002-12-11,11.88,12.14,11.7,12.13,384400,0.7425,0.75875,0.73125,0.758125,6150400,0.0,1.0
2002-12-12,11.55,11.94,11.4,11.82,452600,0.721875,0.74625,0.7125,0.73875,7241600,0.0,1.0
2002-12-13,11.35,11.55,11.06,11.55,276300,0.709375,0.721875,0.69125,0.721875,4420800,0.0,1.0
2002-12-16,11.5,11.51,11.25,11.35,275600,0.71875,0.719375,0.703125,0.709375,4409600,0.0,1.0
2002-12-17,11.6,11.75,11.38,11.42,488400,0.725,0.734375,0.71125,0.71375,7814400,0.0,1.0
2002-12-18,11.58,11.7,11.5,11.52,439500,0.72375,0.73125,0.71875,0.72,7032000,0.0,1.0
2002-12-19,11.65,11.95,11.5,11.7,427200,0.728125,0.746875,0.71875,0.73125,6835200,0.0,1.0
2002-12-20,12.17,12.6,11.65,11.83,1447400,0.760625,0.7875,0.728125,0.739375,23158400,0.0,1.0
2002-12-23,11.91,12.25,11.87,12.08,432900,0.744375,0.765625,0.741875,0.755,6926400,0.0,1.0
2002-12-24,12.02,12.19,11.84,11.87,189000,0.75125,0.761875,0.74,0.741875,3024000,0.0,1.0
2002-12-26,12.04,12.18,11.8,11.94,183000,0.7525,0.76125,0.7375,0.74625,2928000,0.0,1.0
2002-12-27,11.86,12.06,11.68,11.85,332500,0.74125,0.75375,0.73,0.740625,5320000,0.0,1.0
2002-12-30,11.8,11.91,11.67,11.85,300600,0.7375,0.744375,0.729375,0.740625,4809600,0.0,1.0
2002-12-31,11.84,12.12,11.66,11.76,299100,0.74,0.7575,0.72875,0.735,4785600,0.0,1.0
2003-01-02,12.24,12.25,11.81,11.91,167100,0.765,0.765625,0.738125,0.744375,2673600,0.0,1.0
2003-01-03,11.97,12.24,11.6,12.07,922700,0.748125,0.765,0.725,0.754375,14763200,0.0,1.0
2003-01-06,12.05,12.16,11.88,11.96,361300,0.753125,0.76,0.7425,0.7475,5780800,0.0,1.0
2003-01-07,12.05,12.14,11.87,12.11,449200,0.753125,0.75875,0.741875,0.756875,7187200,0.0,1.0
2003-01-08,11.78,12.07,11.76,11.98,187800,0.73625,0.754375,0.735,0.74875,3004800,0.0,1.0
2003-01-09,12.31,12.36,11.8,11.85,236000,0.769375,0.7725,0.7375,0.740625,3776000,0.0,1.0
2003-01-10,12.2,12.44,12.1,12.3,263300,0.7625,0.7775,0.75625,0.76875,4212800,0.0,1.0
2003-01-13,12.3,12.38,12.2,12.2,209600,0.76875,0.77375,0.7625,0.7625,3353600,0.0,1.0
2003-01-14,12.46,12.48,12.25,12.25,329000,0.77875,0.78,0.765625,0.765625,5264000,0.0,1.0
2003-01-15,12.48,12.62,12.4,12.45,263200,0.78,0.78875,0.775,0.778125,4211200,0.0,1.0
2003-01-16,12.3,12.61,12.2,12.45,355800,0.76875,0.788125,0.7625,0.778125,5692800,0.0,1.0
2003-01-17,11.97,12.4,11.91,12.26,214700,0.748125,0.775,0.744375,0.76625,3435200,0.0,1.0
2003-01-21,11.82,12.01,11.76,11.96,882900,0.73875,0.750625,0.735,0.7475,14126400,0.0,1.0
2003-01-22,11.19,11.9,11.05,11.9,990400,0.699375,0.74375,0.690625,0.74375,15846400,0.0,1.0
2003-01-23,10.81,11.44,10.8,11.23,890500,0.675625,0.715,0.675,0.701875,14248000,0.0,1.0
2003-01-24,10.47,10.98,10.33,10.95,875200,0.654375,0.68625,0.645625,0.684375,14003200,0.0,1.0
2003-01-27,10.46,10.5,10.08,10.46,1441800,0.65375,0.65625,0.63,0.65375,23068800,0.0,1.0
2003-01-28,10.61,11.27,10.35,10.35,504000,0.663125,0.704375,0.646875,0.646875,8064000,0.0,1.0
2003-01-29,10.61,11.27,10.35,10.35,576400,0.663125,0.704375,0.646875,0.646875,9222400,0.0,1.0
2003-01-30,10.26,10.63,10.25,10.45,177800,0.64125,0.664375,0.640625,0.653125,2844800,0.0,1.0
2003-01-31,10.28,10.51,10.22,10.25,390500,0.6425,0.656875,0.63875,0.640625,6248000,0.0,1.0
2003-02-03,10.17,10.49,9.92,10.4,731000,0.635625,0.655625,0.62,0.65,11696000,0.0,1.0
2003-02-04,10.1,10.16,10.0,10.15,303500,0.63125,0.635,0.625,0.634375,4856000,0.0,1.0
2003-02-05,9.74,10.18,9.65,10.11,1267400,0.60875,0.63625,0.603125,0.631875,20278400,0.0,1.0
2003-02-06,9.88,9.93,9.16,9.68,1171000,0.6175,0.620625,0.5725,0.605,18736000,0.0,1.0
2003-02-07,10.02,10.49,9.94,9.95,724100,0.62625,0.655625,0.62125,0.621875,11585600,0.0,1.0
2003-02-10,9.69,10.21,9.58,10.12,414200,0.605625,0.638125,0.59875,0.6325,6627200,0.0,1.0
2003-02-11,9.63,10.0,9.5,9.72,598000,0.601875,0.625,0.59375,0.6075,9568000,0.0,1.0
2003-02-12,9.41,9.64,9.25,9.63,546200,0.588125,0.6025,0.578125,0.601875,8739200,0.0,1.0
2003-02-13,9.29,9.44,9.11,9.3,663600,0.580625,0.59,0.569375,0.58125,10617600,0.0,1.0
2003-02-14,9.47,9.58,9.12,9.25,956400,0.591875,0.59875,0.57,0.578125,15302400,0.0,1.0
2003-02-18,9.55,9.74,9.38,9.44,627900,0.596875,0.60875,0.58625,0.59,10046400,0.0,1.0
2003-02-19,7.27,9.0,7.04,8.89,7497900,0.454375,0.5625,0.44,0.555625,119966400,0.0,1.0
2003-02-20,7.4,7.71,7.23,7.47,3505200,0.4625,0.481875,0.451875,0.466875,56083200,0.0,1.0
2003-02-21,8.0,8.06,7.45,7.57,2843500,0.5,0.50375,0.465625,0.473125,45496000,0.0,1.0
2003-02-24,7.6,7.95,7.57,7.86,1527500,0.475,0.496875,0.473125,0.49125,24440000,0.0,1.0
2003-02-25,7.52,7.669,7.35,7.55,1684100,0.47,0.4793125,0.459375,0.471875,26945600,0.0,1.0
2003-02-26,7.6,7.74,7.49,7.59,620800,0.475,0.48375,0.468125,0.474375,9932800,0.0,1.0
2003-02-27,7.7,7.99,7.59,7.63,692000,0.48125,0.499375,0.474375,0.476875,11072000,0.0,1.0
2003-02-28,7.81,7.94,7.69,7.71,486800,0.488125,0.49625,0.480625,0.481875,7788800,0.0,1.0
2003-03-03,7.72,7.9,7.67,7.74,588800,0.4825,0.49375,0.479375,0.48375,9420800,0.0,1.0
2003-03-04,7.59,7.74,7.542,7.72,1141000,0.474375,0.48375,0.471375,0.4825,18256000,0.0,1.0
2003-03-05,7.65,7.67,7.53,7.58,619800,0.478125,0.479375,0.470625,0.47375,9916800,0.0,1.0
2003-03-06,7.49,7.64,7.4,7.64,497300,0.468125,0.4775,0.4625,0.4775,7956800,0.0,1.0
2003-03-07,7.47,7.55,7.35,7.4,756200,0.466875,0.471875,0.459375,0.4625,12099200,0.0,1.0
2003-03-10,7.229,7.49,7.15,7.46,521100,0.4518125,0.468125,0.446875,0.46625,8337600,0.0,1.0
2003-03-11,7.06,7.31,7.06,7.15,708500,0.44125,0.456875,0.44125,0.446875,11336000,0.0,1.0
2003-03-12,7.06,7.15,6.99,7.06,819200,0.44125,0.446875,0.436875,0.44125,13107200,0.0,1.0
2003-03-13,7.4,7.45,7.02,7.1,1057400,0.4625,0.465625,0.43875,0.44375,16918400,0.0,1.0
2003-03-14,7.34,7.43,7.22,7.43,433500,0.45875,0.464375,0.45125,0.464375,6936000,0.0,1.0
2003-03-17,7.47,7.53,7.23,7.26,609200,0.466875,0.470625,0.451875,0.45375,9747200,0.0,1.0
2003-03-18,7.66,7.66,7.4,7.47,782800,0.47875,0.47875,0.4625,0.466875,12524800,0.0,1.0
2003-03-19,7.6,7.77,7.52,7.52,566000,0.475,0.485625,0.47,0.47,9056000,0.0,1.0
2003-03-20,7.74,7.83,7.5,7.65,363700,0.48375,0.489375,0.46875,0.478125,5819200,0.0,1.0
2003-03-21,7.85,8.01,7.73,7.98,380100,0.490625,0.500625,0.483125,0.49875,6081600,0.0,1.0
2003-03-24,7.75,7.85,7.58,7.81,533800,0.484375,0.490625,0.47375,0.488125,8540800,0.0,1.0
2003-03-25,7.79,7.8,7.61,7.7,384800,0.486875,0.4875,0.475625,0.48125,6156800,0.0,1.0
2003-03-26,7.95,7.99,7.62,7.8,1303300,0.496875,0.499375,0.47625,0.4875,20852800,0.0,1.0
2003-03-27,7.95,8.1,7.86,7.86,420900,0.496875,0.50625,0.49125,0.49125,6734400,0.0,1.0
2003-03-28,7.979,8.01,7.86,7.95,239300,0.4986875,0.500625,0.49125,0.496875,3828800,0.0,1.0
2003-03-31,7.68,7.75,7.3,7.31,1205600,0.48,0.484375,0.45625,0.456875,19289600,0.0,1.0
2003-04-01,7.61,7.84,7.54,7.74,1044700,0.475625,0.49,0.47125,0.48375,16715200,0.0,1.0
2003-04-02,7.81,7.93,7.66,7.76,1411700,0.488125,0.495625,0.47875,0.485,22587200,0.0,1.0
2003-04-03,7.711,7.86,7.66,7.66,261100,0.4819375,0.49125,0.47875,0.47875,4177600,0.0,1.0
2003-04-04,8.0,8.0,7.7,7.71,280000,0.5,0.5,0.48125,0.481875,4480000,0.0,1.0
2003-04-07,8.18,8.5,8.02,8.02,1157900,0.51125,0.53125,0.50125,0.50125,18526400,0.0,1.0
2003-04-08,8.19,8.29,8.1,8.19,957000,0.511875,0.518125,0.50625,0.511875,15312000,0.0,1.0
2003-04-09,8.29,8.29,8.11,8.2,510300,0.518125,0.518125,0.506875,0.5125,8164800,0.0,1.0
2003-04-10,8.23,8.69,8.15,8.29,397800,0.514375,0.543125,0.509375,0.518125,6364800,0.0,1.0
2003-04-11,8.02,8.34,8.02,8.23,718900,0.50125,0.52125,0.50125,0.514375,11502400,0.0,1.0
2003-04-14,8.43,8.51,8.0,8.0,416000,0.526875,0.531875,0.5,0.5,6656000,0.0,1.0
2003-04-15,8.14,8.45,8.08,8.45,722700,0.50875,0.528125,0.505,0.528125,11563200,0.0,1.0
2003-04-16,7.811,8.2,7.71,8.2,710500,0.4881875,0.5125,0.481875,0.5125,11368000,0.0,1.0
2003-04-17,7.99,8.01,7.753,7.84,740100,0.499375,0.500625,0.4845625,0.49,11841600,0.0,1.0
2003-04-21,8.0,8.16,7.85,8.14,435500,0.5,0.51,0.490625,0.50875,6968000,0.0,1.0
2003-04-22,7.98,8.1,7.86,7.87,509400,0.49875,0.50625,0.49125,0.491875,8150400,0.0,1.0
2003-04-23,8.05,8.1,7.98,8.0,272200,0.503125,0.50625,0.49875,0.5,4355200,0.0,1.0
2003-04-24,8.0,8.14,7.92,7.93,259000,0.5,0.50875,0.495,0.495625,4144000,0.0,1.0
2003-04-25,7.9,8.08,7.8,8.0,174000,0.49375,0.505,0.4875,0.5,2784000,0.0,1.0
2003-04-28,8.0,8.1,7.8,8.07,463900,0.5,0.50625,0.4875,0.504375,7422400,0.0,1.0
2003-04-29,8.14,8.3,7.98,8.27,752400,0.50875,0.51875,0.49875,0.516875,12038400,0.0,1.0
2003-04-30,8.4,8.44,8.12,8.33,309100,0.525,0.5275,0.5075,0.520625,4945600,0.0,1.0
2003-05-01,8.3,8.38,8.17,8.36,229100,0.51875,0.52375,0.510625,0.5225,3665600,0.0,1.0
2003-05-02,8.57,8.64,8.29,8.3,399500,0.535625,0.54,0.518125,0.51875,6392000,0.0,1.0
2003-05-05,8.579,8.79,8.42,8.7,636000,0.5361875,0.549375,0.52625,0.54375,10176000,0.0,1.0
2003-05-06,8.52,8.62,8.43,8.5,321100,0.5325,0.53875,0.526875,0.53125,5137600,0.0,1.0
2003-05-07,8.59,8.65,8.5,8.55,126100,0.536875,0.540625,0.53125,0.534375,2017600,0.0,1.0
2003-05-08,8.52,8.64,8.5,8.59,115700,0.5325,0.54,0.53125,0.536875,1851200,0.0,1.0
2003-05-09,8.72,8.78,8.5,8.69,177500,0.545,0.54875,0.53125,0.543125,2840000,0.0,1.0
2003-05-12,9.0,9.0,8.65,8.72,364600,0.5625,0.5625,0.540625,0.545,5833600,0.0,1.0
2003-05-13,8.85,9.02,8.81,9.01,369100,0.553125,0.56375,0.550625,0.563125,5905600,0.0,1.0
2003-05-14,9.05,9.24,8.3,8.85,1251500,0.565625,0.5775,0.51875,0.553125,20024000,0.0,1.0
2003-05-15,9.14,9.26,8.85,8.9,611300,0.57125,0.57875,0.553125,0.55625,9780800,0.0,1.0
2003-05-16,8.88,9.19,8.86,9.091,238500,0.555,0.574375,0.55375,0.5681875,3816000,0.0,1.0
2003-05-19,8.67,9.28,8.65,8.74,318500,0.541875,0.58,0.540625,0.54625,5096000,0.0,1.0
2003-05-20,8.61,8.76,8.48,8.71,974600,0.538125,0.5475,0.53,0.544375,15593600,0.0,1.0
2003-05-21,8.63,8.7,8.56,8.61,290500,0.539375,0.54375,0.535,0.538125,4648000,0.0,1.0
2003-05-22,9.0,9.05,8.48,8.65,828000,0.5625,0.565625,0.53,0.540625,13248000,0.0,1.0
2003-05-23,9.0,9.1,8.94,9.05,477900,0.5625,0.56875,0.55875,0.565625,7646400,0.0,1.0
2003-05-27,9.0,9.13,8.75,8.9,493000,0.5625,0.570625,0.546875,0.55625,7888000,0.0,1.0
2003-05-28,8.9,9.1,8.87,8.95,469900,0.55625,0.56875,0.554375,0.559375,7518400,0.0,1.0
2003-05-29,9.02,9.08,8.86,8.95,679800,0.56375,0.5675,0.55375,0.559375,10876800,0.0,1.0
2003-05-30,8.98,9.05,8.9,8.96,605500,0.56125,0.565625,0.55625,0.56,9688000,0.0,1.0
2003-06-02,9.34,9.46,8.91,8.91,592600,0.58375,0.59125,0.556875,0.556875,9481600,0.0,1.0
2003-06-03,9.35,9.55,9.22,9.36,477400,0.584375,0.596875,0.57625,0.585,7638400,0.0,1.0
2003-06-04,9.76,9.78,9.34,9.34,529200,0.61,0.61125,0.58375,0.58375,8467200,0.0,1.0
2003-06-05,10.0,10.25,9.7,9.74,1311000,0.625,0.640625,0.60625,0.60875,20976000,0.0,1.0
2003-06-06,9.87,10.26,9.8,10.1,668500,0.616875,0.64125,0.6125,0.63125,10696000,0.0,1.0
2003-06-09,9.86,10.04,9.85,9.9,440600,0.61625,0.6275,0.615625,0.61875,7049600,0.0,1.0
2003-06-10,9.97,10.0,9.81,9.81,394400,0.623125,0.625,0.613125,0.613125,6310400,0.0,1.0
2003-06-11,9.99,10.02,9.85,9.99,250700,0.624375,0.62625,0.615625,0.624375,4011200,0.0,1.0
2003-06-12,9.92,10.05,9.85,10.0,201600,0.62,0.628125,0.615625,0.625,3225600,0.0,1.0
2003-06-13,9.96,10.05,9.74,9.94,282500,0.6225,0.628125,0.60875,0.62125,4520000,0.0,1.0
2003-06-16,10.45,10.5,9.95,9.95,554100,0.653125,0.65625,0.621875,0.621875,8865600,0.0,1.0
2003-06-17,10.4,10.5,10.21,10.44,515100,0.65,0.65625,0.638125,0.6525,8241600,0.0,1.0
2003-06-18,10.0,10.6,9.94,10.49,569900,0.625,0.6625,0.62125,0.655625,9118400,0.0,1.0
2003-06-19,10.0,10.14,9.94,10.1,759100,0.625,0.63375,0.62125,0.63125,12145600,0.0,1.0
2003-06-20,9.98,10.21,9.86,10.16,571300,0.62375,0.638125,0.61625,0.635,9140800,0.0,1.0
2003-06-23,9.81,10.02,9.58,9.97,588000,0.613125,0.62625,0.59875,0.623125,9408000,0.0,1.0
2003-06-24,9.81,10.01,9.67,9.95,370500,0.613125,0.625625,0.604375,0.621875,5928000,0.0,1.0
2003-06-25,9.76,10.03,9.75,10.02,318300,0.61,0.626875,0.609375,0.62625,5092800,0.0,1.0
2003-06-26,9.66,9.8,9.52,9.7,678500,0.60375,0.6125,0.595,0.60625,10856000,0.0,1.0
2003-06-27,9.77,9.89,9.63,9.67,675700,0.610625,0.618125,0.601875,0.604375,10811200,0.0,1.0
2003-06-30,9.58,10.0,9.16,9.79,2231100,0.59875,0.625,0.5725,0.611875,35697600,0.0,1.0
2003-07-01,9.3,9.62,9.1,9.5,896000,0.58125,0.60125,0.56875,0.59375,14336000,0.0,1.0
2003-07-02,9.26,9.41,9.12,9.3,625600,0.57875,0.588125,0.57,0.58125,10009600,0.0,1.0
2003-07-03,9.2,9.349,9.05,9.22,311500,0.575,0.5843125,0.565625,0.57625,4984000,0.0,1.0
2003-07-07,9.66,9.7,9.2,9.3,510800,0.60375,0.60625,0.575,0.58125,8172800,0.0,1.0
2003-07-08,9.75,9.88,9.6,9.7,726800,0.609375,0.6175,0.6,0.60625,11628800,0.0,1.0
2003-07-09,9.71,9.79,9.61,9.73,709000,0.606875,0.611875,0.600625,0.608125,11344000,0.0,1.0
2003-07-10,9.72,9.82,9.58,9.65,391000,0.6075,0.61375,0.59875,0.603125,6256000,0.0,1.0
2003-07-11,9.77,9.99,9.6,9.73,437700,0.610625,0.624375,0.6,0.608125,7003200,0.0,1.0
2003-07-14,9.75,9.99,9.65,9.7,219600,0.609375,0.624375,0.603125,0.60625,3513600,0.0,1.0
2003-07-15,9.8,10.0,9.5,9.7,795300,0.6125,0.625,0.59375,0.60625,12724800,0.0,1.0
2003-07-16,9.76,9.89,9.56,9.8,205600,0.61,0.618125,0.5975,0.6125,3289600,0.0,1.0
2003-07-17,9.49,9.79,9.48,9.59,328100,0.593125,0.611875,0.5925,0.599375,5249600,0.0,1.0
2003-07-18,9.53,9.71,9.49,9.491,284800,0.595625,0.606875,0.593125,0.5931875,4556800,0.0,1.0
2003-07-21,9.3,9.62,9.23,9.51,548800,0.58125,0.60125,0.576875,0.594375,8780800,0.0,1.0
2003-07-22,9.4,9.5,9.23,9.3,224300,0.5875,0.59375,0.576875,0.58125,3588800,0.0,1.0
2003-07-23,9.36,9.49,9.22,9.36,180400,0.585,0.593125,0.57625,0.585,2886400,0.0,1.0
2003-07-24,9.31,9.65,9.2,9.301,575500,0.581875,0.603125,0.575,0.5813125,9208000,0.0,1.0
2003-07-25,9.35,9.5,9.19,9.25,445900,0.584375,0.59375,0.574375,0.578125,7134400,0.0,1.0
2003-07-28,9.24,9.45,9.1,9.4,373500,0.5775,0.590625,0.56875,0.5875,5976000,0.0,1.0
2003-07-29,9.1,9.35,8.97,9.23,308200,0.56875,0.584375,0.560625,0.576875,4931200,0.0,1.0
2003-07-30,9.22,9.3,8.96,9.05,284400,0.57625,0.58125,0.56,0.565625,4550400,0.0,1.0
2003-07-31,9.38,9.45,9.11,9.25,226100,0.58625,0.590625,0.569375,0.578125,3617600,0.0,1.0
2003-08-01,8.92,9.4,8.87,9.3,233800,0.5575,0.5875,0.554375,0.58125,3740800,0.0,1.0
2003-08-04,8.81,9.15,8.68,8.9,316200,0.550625,0.571875,0.5425,0.55625,5059200,0.0,1.0
2003-08-05,8.64,8.77,8.61,8.69,307700,0.54,0.548125,0.538125,0.543125,4923200,0.0,1.0
2003-08-06,8.63,8.82,8.56,8.611,173000,0.539375,0.55125,0.535,0.5381875,2768000,0.0,1.0
2003-08-07,8.65,8.74,8.55,8.55,297600,0.540625,0.54625,0.534375,0.534375,4761600,0.0,1.0
2003-08-08,8.55,8.82,8.55,8.69,272400,0.534375,0.55125,0.534375,0.543125,4358400,0.0,1.0
2003-08-11,8.43,8.64,8.3,8.6,589900,0.526875,0.54,0.51875,0.5375,9438400,0.0,1.0
2003-08-12,8.93,8.95,8.38,8.38,503500,0.558125,0.559375,0.52375,0.52375,8056000,0.0,1.0
2003-08-13,8.86,9.05,8.86,9.03,396200,0.55375,0.565625,0.55375,0.564375,6339200,0.0,1.0
2003-08-14,8.9,8.99,8.74,8.8,345000,0.55625,0.561875,0.54625,0.55,5520000,0.0,1.0
2003-08-15,8.79,8.9,8.72,8.89,134400,0.549375,0.55625,0.545,0.555625,2150400,0.0,1.0
2003-08-18,8.74,8.8,8.7,8.8,504100,0.54625,0.55,0.54375,0.55,8065600,0.0,1.0
2003-08-19,8.8,8.85,8.68,8.75,834200,0.55,0.553125,0.5425,0.546875,13347200,0.0,1.0
2003-08-20,9.029,9.08,8.65,8.79,1373900,0.5643125,0.5675,0.540625,0.549375,21982400,0.0,1.0
2003-08-21,9.43,9.5,9.17,9.27,997400,0.589375,0.59375,0.573125,0.579375,15958400,0.0,1.0
2003-08-22,9.27,9.48,9.18,9.43,659200,0.579375,0.5925,0.57375,0.589375,10547200,0.0,1.0
2003-08-25,9.55,9.55,9.2,9.25,445800,0.596875,0.596875,0.575,0.578125,7132800,0.0,1.0
2003-08-26,9.53,9.63,9.26,9.54,401400,0.595625,0.601875,0.57875,0.59625,6422400,0.0,1.0
2003-08-27,9.78,9.868,9.46,9.57,604300,0.61125,0.61675,0.59125,0.598125,9668800,0.0,1.0
2003-08-28,9.99,10.05,9.65,9.65,602900,0.624375,0.628125,0.603125,0.603125,9646400,0.0,1.0
2003-08-29,10.05,10.18,9.96,9.99,224800,0.628125,0.63625,0.6225,0.624375,3596800,0.0,1.0
2003-09-02,10.35,10.35,9.95,10.1,310500,0.646875,0.646875,0.621875,0.63125,4968000,0.0,1.0
2003-09-03,10.4,10.44,10.2,10.25,269400,0.65,0.6525,0.6375,0.640625,4310400,0.0,1.0
2003-09-04,10.28,10.44,10.21,10.39,302800,0.6425,0.6525,0.638125,0.649375,4844800,0.0,1.0
2003-09-05,10.27,10.45,10.1,10.25,460600,0.641875,0.653125,0.63125,0.640625,7369600,0.0,1.0
2003-09-08,10.64,10.69,10.2,10.3,513400,0.665,0.668125,0.6375,0.64375,8214400,0.0,1.0
2003-09-09,10.39,10.6,10.22,10.6,255400,0.649375,0.6625,0.63875,0.6625,4086400,0.0,1.0
2003-09-10,10.35,10.57,10.3,10.3,408000,0.646875,0.660625,0.64375,0.64375,6528000,0.0,1.0
2003-09-11,10.38,10.43,10.23,10.3,206400,0.64875,0.651875,0.639375,0.64375,3302400,0.0,1.0
2003-09-12,10.48,10.51,10.31,10.35,411500,0.655,0.656875,0.644375,0.646875,6584000,0.0,1.0
2003-09-15,10.4,10.61,10.32,10.41,742600,0.65,0.663125,0.645,0.650625,11881600,0.0,1.0
2003-09-16,10.58,10.81,10.21,10.35,386300,0.66125,0.675625,0.638125,0.646875,6180800,0.0,1.0
2003-09-17,10.6,10.69,10.39,10.55,304100,0.6625,0.668125,0.649375,0.659375,4865600,0.0,1.0
2003-09-18,11.05,11.09,10.54,10.57,877000,0.690625,0.693125,0.65875,0.660625,14032000,0.0,1.0
2003-09-19,11.02,11.16,10.83,10.9,441300,0.68875,0.6975,0.676875,0.68125,7060800,0.0,1.0
2003-09-22,10.97,11.09,10.79,10.95,354300,0.685625,0.693125,0.674375,0.684375,5668800,0.0,1.0
2003-09-23,11.06,11.1,10.93,11.049,667000,0.69125,0.69375,0.683125,0.6905625,10672000,0.0,1.0
2003-09-24,10.98,11.12,10.96,11.12,350800,0.68625,0.695,0.685,0.695,5612800,0.0,1.0
2003-09-25,10.98,11.06,10.88,10.96,501200,0.68625,0.69125,0.68,0.685,8019200,0.0,1.0
2003-09-26,10.63,11.0,10.57,11.0,574400,0.664375,0.6875,0.660625,0.6875,9190400,0.0,1.0
2003-09-29,10.99,11.0,10.69,10.701,272100,0.686875,0.6875,0.668125,0.6688125,4353600,0.0,1.0
2003-09-30,10.86,11.01,10.63,10.95,439600,0.67875,0.688125,0.664375,0.684375,7033600,0.0,1.0
2003-10-01,11.41,11.41,10.66,10.88,403600,0.713125,0.713125,0.66625,0.68,6457600,0.0,1.0
2003-10-02,11.45,11.45,11.2,11.39,254700,0.715625,0.715625,0.7,0.711875,4075200,0.0,1.0
2003-10-03,11.59,11.84,11.39,11.47,526600,0.724375,0.74,0.711875,0.716875,8425600,0.0,1.0
2003-10-06,11.36,11.6,11.26,11.6,357900,0.71,0.725,0.70375,0.725,5726400,0.0,1.0
2003-10-07,11.4,11.63,11.15,11.15,499000,0.7125,0.726875,0.696875,0.696875,7984000,0.0,1.0
2003-10-08,11.02,11.42,11.02,11.39,643900,0.68875,0.71375,0.68875,0.711875,10302400,0.0,1.0
2003-10-09,11.13,11.4,11.0,11.25,584500,0.695625,0.7125,0.6875,0.703125,9352000,0.0,1.0
2003-10-10,11.82,12.14,11.32,11.35,907900,0.73875,0.75875,0.7075,0.709375,14526400,0.0,1.0
2003-10-13,13.27,13.27,12.01,12.14,1237700,0.829375,0.829375,0.750625,0.75875,19803200,0.0,1.0
2003-10-14,12.61,12.67,12.18,12.52,735200,0.788125,0.791875,0.76125,0.7825,11763200,0.0,1.0
2003-10-15,12.24,12.57,11.84,12.48,590700,0.765,0.785625,0.74,0.78,9451200,0.0,1.0
2003-10-16,12.07,12.4,11.99,12.1,486600,0.754375,0.775,0.749375,0.75625,7785600,0.0,1.0
2003-10-17,12.09,12.2,11.75,12.2,498100,0.755625,0.7625,0.734375,0.7625,7969600,0.0,1.0
2003-10-20,12.55,12.792,12.31,12.31,637600,0.784375,0.7995,0.769375,0.769375,10201600,0.0,1.0
2003-10-21,12.17,12.698,12.08,12.52,539700,0.760625,0.793625,0.755,0.7825,8635200,0.0,1.0
2003-10-22,11.76,12.27,11.76,12.26,342700,0.735,0.766875,0.735,0.76625,5483200,0.0,1.0
2003-10-23,11.89,12.24,11.65,11.75,367900,0.743125,0.765,0.728125,0.734375,5886400,0.0,1.0
2003-10-24,12.0,12.09,11.46,11.66,389200,0.75,0.755625,0.71625,0.72875,6227200,0.0,1.0
2003-10-27,12.47,12.57,12.25,12.4,468900,0.779375,0.785625,0.765625,0.775,7502400,0.0,1.0
2003-10-28,12.7,12.7,12.25,12.69,749500,0.79375,0.79375,0.765625,0.793125,11992000,0.0,1.0
2003-10-29,12.55,12.75,12.37,12.75,428500,0.784375,0.796875,0.773125,0.796875,6856000,0.0,1.0
2003-10-30,12.36,12.7,12.16,12.65,464300,0.7725,0.79375,0.76,0.790625,7428800,0.0,1.0
2003-10-31,12.47,12.66,12.33,12.37,310000,0.779375,0.79125,0.770625,0.773125,4960000,0.0,1.0
2003-11-03,12.46,12.76,12.4,12.54,321700,0.77875,0.7975,0.775,0.78375,5147200,0.0,1.0
2003-11-04,12.84,12.96,12.42,12.47,422700,0.8025,0.81,0.77625,0.779375,6763200,0.0,1.0
2003-11-05,12.75,12.95,12.45,12.95,321700,0.796875,0.809375,0.778125,0.809375,5147200,0.0,1.0
2003-11-06,12.741,12.86,12.5,12.81,344200,0.7963125,0.80375,0.78125,0.800625,5507200,0.0,1.0
2003-11-07,12.65,12.9,12.54,12.84,319400,0.790625,0.80625,0.78375,0.8025,5110400,0.0,1.0
2003-11-10,12.51,12.83,12.48,12.6,243800,0.781875,0.801875,0.78,0.7875,3900800,0.0,1.0
2003-11-11,12.51,12.75,12.41,12.56,208900,0.781875,0.796875,0.775625,0.785,3342400,0.0,1.0
2003-11-12,12.81,12.84,12.44,12.45,244800,0.800625,0.8025,0.7775,0.778125,3916800,0.0,1.0
2003-11-13,12.55,12.8,12.4,12.57,359600,0.784375,0.8,0.775,0.785625,5753600,0.0,1.0
2003-11-14,12.4,12.79,12.34,12.54,351800,0.775,0.799375,0.77125,0.78375,5628800,0.0,1.0
2003-11-17,12.38,12.39,12.17,12.32,311000,0.77375,0.774375,0.760625,0.77,4976000,0.0,1.0
2003-11-18,11.84,12.65,11.81,12.48,551000,0.74,0.790625,0.738125,0.78,8816000,0.0,1.0
2003-11-19,12.0,12.08,11.77,11.86,529400,0.75,0.755,0.735625,0.74125,8470400,0.0,1.0
2003-11-20,12.0,12.07,11.77,11.8,261600,0.75,0.754375,0.735625,0.7375,4185600,0.0,1.0
2003-11-21,12.07,12.2,11.96,12.1,227900,0.754375,0.7625,0.7475,0.75625,3646400,0.0,1.0
2003-11-24,12.12,12.39,11.97,12.3,367200,0.7575,0.774375,0.748125,0.76875,5875200,0.0,1.0
2003-11-25,12.2,12.5,12.12,12.15,614700,0.7625,0.78125,0.7575,0.759375,9835200,0.0,1.0
2003-11-26,12.06,12.5,11.93,12.25,431900,0.75375,0.78125,0.745625,0.765625,6910400,0.0,1.0
2003-11-28,12.0,12.27,12.0,12.15,133800,0.75,0.766875,0.75,0.759375,2140800,0.0,1.0
2003-12-01,11.99,12.38,11.84,12.11,335000,0.749375,0.77375,0.74,0.756875,5360000,0.0,1.0
2003-12-02,11.68,12.23,11.44,12.17,472800,0.73,0.764375,0.715,0.760625,7564800,0.0,1.0
2003-12-03,12.21,12.85,11.8,12.05,2330300,0.763125,0.803125,0.7375,0.753125,37284800,0.0,1.0
2003-12-04,13.01,13.34,12.01,12.03,1764900,0.813125,0.83375,0.750625,0.751875,28238400,0.0,1.0
2003-12-05,14.23,14.78,12.94,13.01,1765000,0.889375,0.92375,0.80875,0.813125,28240000,0.0,1.0
2003-12-08,14.3,14.74,14.25,14.34,897900,0.89375,0.92125,0.890625,0.89625,14366400,0.0,1.0
2003-12-09,14.78,14.9,14.07,14.31,1016900,0.92375,0.93125,0.879375,0.894375,16270400,0.0,1.0
2003-12-10,14.86,14.93,14.34,14.87,658700,0.92875,0.933125,0.89625,0.929375,10539200,0.0,1.0
2003-12-11,15.48,15.48,14.66,14.76,705400,0.9675,0.9675,0.91625,0.9225,11286400,0.0,1.0
2003-12-12,15.65,15.75,15.42,15.49,660400,0.978125,0.984375,0.96375,0.968125,10566400,0.0,1.0
2003-12-15,15.33,16.04,15.23,15.81,666800,0.958125,1.0025,0.951875,0.988125,10668800,0.0,1.0
2003-12-16,15.37,15.5,15.06,15.25,521900,0.960625,0.96875,0.94125,0.953125,8350400,0.0,1.0
2003-12-17,15.169,15.4,14.64,15.37,474700,0.9480625,0.9625,0.915,0.960625,7595200,0.0,1.0
2003-12-18,15.7,15.75,15.03,15.14,965000,0.98125,0.984375,0.939375,0.94625,15440000,0.0,1.0
2003-12-19,15.765,15.89,15.54,15.76,581100,0.9853125,0.993125,0.97125,0.985,9297600,0.0,1.0
2003-12-22,16.23,16.32,15.43,15.51,1000800,1.014375,1.02,0.964375,0.969375,16012800,0.0,1.0
2003-12-23,16.71,16.72,16.2,16.34,725000,1.044375,1.045,1.0125,1.02125,11600000,0.0,1.0
2003-12-24,16.55,16.67,16.35,16.54,337100,1.034375,1.041875,1.021875,1.03375,5393600,0.0,1.0
2003-12-26,16.68,16.75,16.5,16.55,188400,1.0425,1.046875,1.03125,1.034375,3014400,0.0,1.0
2003-12-29,16.88,16.976,16.5,16.61,518900,1.055,1.061,1.03125,1.038125,8302400,0.0,1.0
2003-12-30,16.76,16.9,16.6,16.85,555100,1.0475,1.05625,1.0375,1.053125,8881600,0.0,1.0
2003-12-31,16.6,16.95,16.5,16.761,561300,1.0375,1.059375,1.03125,1.0475625,8980800,0.0,1.0
2004-01-02,16.8,17.1,16.55,16.66,475000,1.05,1.06875,1.034375,1.04125,7600000,0.0,1.0
2004-01-05,16.72,17.11,16.65,17.08,911200,1.045,1.069375,1.040625,1.0675,14579200,0.0,1.0
2004-01-06,17.16,17.33,16.77,16.939,703300,1.0725,1.083125,1.048125,1.0586875,11252800,0.0,1.0
2004-01-07,17.252,17.3,16.93,17.0,734600,1.07825,1.08125,1.058125,1.0625,11753600,0.0,1.0
2004-01-08,17.55,17.77,17.2,17.77,615100,1.096875,1.110625,1.075,1.110625,9841600,0.0,1.0
2004-01-09,17.65,17.75,17.01,17.31,538000,1.103125,1.109375,1.063125,1.081875,8608000,0.0,1.0
2004-01-12,17.85,17.98,17.36,17.8,575000,1.115625,1.12375,1.085,1.1125,9200000,0.0,1.0
2004-01-13,17.69,17.95,17.5,17.82,381300,1.105625,1.121875,1.09375,1.11375,6100800,0.0,1.0
2004-01-14,17.62,17.73,17.38,17.72,401300,1.10125,1.108125,1.08625,1.1075,6420800,0.0,1.0
2004-01-15,17.84,17.85,17.35,17.63,451100,1.115,1.115625,1.084375,1.101875,7217600,0.0,1.0
2004-01-16,18.03,18.18,17.62,17.86,324600,1.126875,1.13625,1.10125,1.11625,5193600,0.0,1.0
2004-01-20,18.36,18.39,17.98,18.15,321200,1.1475,1.149375,1.12375,1.134375,5139200,0.0,1.0
2004-01-21,18.26,18.5,18.09,18.389,421400,1.14125,1.15625,1.130625,1.1493125,6742400,0.0,1.0
2004-01-22,18.0,18.47,17.92,18.348,1007100,1.125,1.154375,1.12,1.14675,16113600,0.0,1.0
2004-01-23,18.24,18.4,17.86,17.88,472200,1.14,1.15,1.11625,1.1175,7555200,0.0,1.0
2004-01-26,18.15,18.29,17.74,18.25,727300,1.134375,1.143125,1.10875,1.140625,11636800,0.0,1.0
2004-01-27,18.0,18.2,17.71,18.1,464700,1.125,1.1375,1.106875,1.13125,7435200,0.0,1.0
2004-01-28,17.57,18.05,17.35,17.84,772200,1.098125,1.128125,1.084375,1.115,12355200,0.0,1.0
2004-01-29,17.23,17.88,17.0,17.76,544500,1.076875,1.1175,1.0625,1.11,8712000,0.0,1.0
2004-01-30,16.85,17.23,16.22,17.1,541700,1.053125,1.076875,1.01375,1.06875,8667200,0.0,1.0
2004-02-02,16.7,17.22,16.46,17.03,462700,1.04375,1.07625,1.02875,1.064375,7403200,0.0,1.0
2004-02-03,16.83,17.05,16.6,16.63,300500,1.051875,1.065625,1.0375,1.039375,4808000,0.0,1.0
2004-02-04,16.24,17.06,16.24,16.84,497500,1.015,1.06625,1.015,1.0525,7960000,0.0,1.0
2004-02-05,16.45,16.7,16.26,16.3,241600,1.028125,1.04375,1.01625,1.01875,3865600,0.0,1.0
2004-02-06,16.92,17.0,16.45,16.489,256500,1.0575,1.0625,1.028125,1.0305625,4104000,0.0,1.0
2004-02-09,16.76,16.89,16.61,16.66,265200,1.0475,1.055625,1.038125,1.04125,4243200,0.0,1.0
2004-02-10,17.5,17.5,16.5,16.5,785400,1.09375,1.09375,1.03125,1.03125,12566400,0.0,1.0
2004-02-11,17.65,17.8,16.78,17.65,858900,1.103125,1.1125,1.04875,1.103125,13742400,0.0,1.0
2004-02-12,17.51,17.92,17.5,17.5,419400,1.094375,1.12,1.09375,1.09375,6710400,0.0,1.0
2004-02-13,17.18,17.78,17.07,17.78,509100,1.07375,1.11125,1.066875,1.11125,8145600,0.0,1.0
2004-02-17,17.75,17.81,17.05,17.171,269200,1.109375,1.113125,1.065625,1.0731875,4307200,0.0,1.0
2004-02-18,17.04,17.88,17.0,17.88,418800,1.065,1.1175,1.0625,1.1175,6700800,0.0,1.0
2004-02-19,16.65,17.498,16.54,16.97,255300,1.040625,1.093625,1.03375,1.060625,4084800,0.0,1.0
2004-02-20,16.61,16.85,16.46,16.5,292500,1.038125,1.053125,1.02875,1.03125,4680000,0.0,1.0
2004-02-23,16.55,16.86,16.4899,16.57,394700,1.034375,1.05375,1.03061875,1.035625,6315200,0.0,1.0
2004-02-24,16.36,16.78,14.86,16.63,733500,1.0225,1.04875,0.92875,1.039375,11736000,0.0,1.0
2004-02-25,18.95,19.55,16.54,16.65,1858600,1.184375,1.221875,1.03375,1.040625,29737600,0.0,1.0
2004-02-26,19.19,19.72,18.71,18.91,1113900,1.199375,1.2325,1.169375,1.181875,17822400,0.0,1.0
2004-02-27,19.64,19.69,19.02,19.19,506700,1.2275,1.230625,1.18875,1.199375,8107200,0.0,1.0
2004-03-01,19.86,19.97,19.7,19.7,545500,1.24125,1.248125,1.23125,1.23125,8728000,0.0,1.0
2004-03-02,19.11,19.87,18.99,19.87,1015000,1.194375,1.241875,1.186875,1.241875,16240000,0.0,1.0
2004-03-03,19.21,19.44,18.86,19.0,558300,1.200625,1.215,1.17875,1.1875,8932800,0.0,1.0
2004-03-04,19.86,19.9,19.22,19.36,1554300,1.24125,1.24375,1.20125,1.21,24868800,0.0,1.0
2004-03-05,20.59,20.65,19.61,19.7,1012000,1.286875,1.290625,1.225625,1.23125,16192000,0.0,1.0
2004-03-08,20.27,21.05,20.0,20.75,794100,1.266875,1.315625,1.25,1.296875,12705600,0.0,1.0
2004-03-09,20.34,20.6,19.8,20.49,721200,1.27125,1.2875,1.2375,1.280625,11539200,0.0,1.0
2004-03-10,19.73,20.65,19.66,20.65,594700,1.233125,1.290625,1.22875,1.290625,9515200,0.0,1.0
2004-03-11,19.45,20.28,19.0,19.46,537000,1.215625,1.2675,1.1875,1.21625,8592000,0.0,1.0
2004-03-12,20.04,20.26,19.43,19.72,560100,1.2525,1.26625,1.214375,1.2325,8961600,0.0,1.0
2004-03-15,19.31,20.13,19.2,20.13,330000,1.206875,1.258125,1.2,1.258125,5280000,0.0,1.0
2004-03-16,19.33,19.93,18.95,19.61,423100,1.208125,1.245625,1.184375,1.225625,6769600,0.0,1.0
2004-03-17,19.64,19.869,19.411,19.63,237800,1.2275,1.2418125,1.2131875,1.226875,3804800,0.0,1.0
2004-03-18,19.64,19.88,19.21,19.41,310300,1.2275,1.2425,1.200625,1.213125,4964800,0.0,1.0
2004-03-19,19.55,19.9,19.42,19.65,327200,1.221875,1.24375,1.21375,1.228125,5235200,0.0,1.0
2004-03-22,19.24,19.8,19.0,19.75,672700,1.2025,1.2375,1.1875,1.234375,10763200,0.0,1.0
2004-03-23,19.56,19.86,19.21,19.4,323800,1.2225,1.24125,1.200625,1.2125,5180800,0.0,1.0
2004-03-24,19.59,19.78,19.18,19.46,350700,1.224375,1.23625,1.19875,1.21625,5611200,0.0,1.0
2004-03-25,20.49,20.82,19.67,19.77,1021800,1.280625,1.30125,1.229375,1.235625,16348800,0.0,1.0
2004-03-26,20.65,20.89,20.01,20.65,466600,1.290625,1.305625,1.250625,1.290625,7465600,0.0,1.0
2004-03-29,21.02,21.71,20.65,21.03,1141900,1.31375,1.356875,1.290625,1.314375,18270400,0.0,1.0
2004-03-30,21.68,21.86,20.63,20.64,843800,1.355,1.36625,1.289375,1.29,13500800,0.0,1.0
2004-03-31,21.73,22.06,20.9,21.7,1204500,1.358125,1.37875,1.30625,1.35625,19272000,0.0,1.0
2004-04-01,21.86,22.54,21.6,22.5,667100,1.36625,1.40875,1.35,1.40625,10673600,0.0,1.0
2004-04-02,22.06,22.55,21.53,22.25,891900,1.37875,1.409375,1.345625,1.390625,14270400,0.0,1.0
2004-04-05,22.3,22.56,22.0,22.35,408100,1.39375,1.41,1.375,1.396875,6529600,0.0,1.0
2004-04-06,21.72,22.35,21.59,22.3,429600,1.3575,1.396875,1.349375,1.39375,6873600,0.0,1.0
2004-04-07,21.49,21.76,21.11,21.5,481200,1.343125,1.36,1.319375,1.34375,7699200,0.0,1.0
2004-04-08,21.33,21.87,21.15,21.81,369800,1.333125,1.366875,1.321875,1.363125,5916800,0.0,1.0
2004-04-12,21.5,21.54,21.21,21.45,339000,1.34375,1.34625,1.325625,1.340625,5424000,0.0,1.0
2004-04-13,20.45,21.8,20.32,21.65,652700,1.278125,1.3625,1.27,1.353125,10443200,0.0,1.0
2004-04-14,20.05,20.31,19.78,20.11,706200,1.253125,1.269375,1.23625,1.256875,11299200,0.0,1.0
2004-04-15,20.19,20.53,19.86,20.36,409200,1.261875,1.283125,1.24125,1.2725,6547200,0.0,1.0
2004-04-16,20.7,20.96,19.97,20.2,532200,1.29375,1.31,1.248125,1.2625,8515200,0.0,1.0
2004-04-19,20.58,20.95,20.3,20.83,299000,1.28625,1.309375,1.26875,1.301875,4784000,0.0,1.0
2004-04-20,19.98,21.0,19.94,20.79,524500,1.24875,1.3125,1.24625,1.299375,8392000,0.0,1.0
2004-04-21,20.84,20.96,19.98,20.13,415700,1.3025,1.31,1.24875,1.258125,6651200,0.0,1.0
2004-04-22,21.53,21.57,20.85,21.0,432000,1.345625,1.348125,1.303125,1.3125,6912000,0.0,1.0
2004-04-23,21.33,21.61,21.01,21.61,383800,1.333125,1.350625,1.313125,1.350625,6140800,0.0,1.0
2004-04-26,21.46,21.72,21.28,21.37,327200,1.34125,1.3575,1.33,1.335625,5235200,0.0,1.0
2004-04-27,20.75,21.48,20.39,21.44,643900,1.296875,1.3425,1.274375,1.34,10302400,0.0,1.0
2004-04-28,20.43,21.11,20.3,21.1,576200,1.276875,1.319375,1.26875,1.31875,9219200,0.0,1.0
2004-04-29,19.48,20.7,18.83,20.35,1096800,1.2175,1.29375,1.176875,1.271875,17548800,0.0,1.0
2004-04-30,18.95,19.55,18.87,19.55,562800,1.184375,1.221875,1.179375,1.221875,9004800,0.0,1.0
2004-05-03,18.98,19.35,18.4,18.84,734900,1.18625,1.209375,1.15,1.1775,11758400,0.0,1.0
2004-05-04,19.55,19.83,18.95,19.0,963100,1.221875,1.239375,1.184375,1.1875,15409600,0.0,1.0
2004-05-05,19.53,19.92,19.31,19.55,277600,1.220625,1.245,1.206875,1.221875,4441600,0.0,1.0
2004-05-06,19.11,19.68,18.86,19.65,404200,1.194375,1.23,1.17875,1.228125,6467200,0.0,1.0
2004-05-07,18.37,19.05,18.36,18.91,477000,1.148125,1.190625,1.1475,1.181875,7632000,0.0,1.0
2004-05-10,17.83,18.48,17.47,18.36,702100,1.114375,1.155,1.091875,1.1475,11233600,0.0,1.0
2004-05-11,18.44,18.79,17.83,18.14,501700,1.1525,1.174375,1.114375,1.13375,8027200,0.0,1.0
2004-05-12,18.2,18.53,17.04,18.5,890000,1.1375,1.158125,1.065,1.15625,14240000,0.0,1.0
2004-05-13,18.15,18.4,17.75,18.25,330600,1.134375,1.15,1.109375,1.140625,5289600,0.0,1.0
2004-05-14,17.74,18.36,17.65,18.36,404600,1.10875,1.1475,1.103125,1.1475,6473600,0.0,1.0
2004-05-17,17.27,17.87,17.13,17.32,475000,1.079375,1.116875,1.070625,1.0825,7600000,0.0,1.0
2004-05-18,17.48,17.76,17.25,17.69,416800,1.0925,1.11,1.078125,1.105625,6668800,0.0,1.0
2004-05-19,17.65,18.1,17.5,17.65,569000,1.103125,1.13125,1.09375,1.103125,9104000,0.0,1.0
2004-05-20,18.36,18.5,17.61,17.78,727700,1.1475,1.15625,1.100625,1.11125,11643200,0.0,1.0
2004-05-21,18.67,18.97,18.31,18.7,440400,1.166875,1.185625,1.144375,1.16875,7046400,0.0,1.0
2004-05-24,19.09,19.25,18.83,18.9,495000,1.193125,1.203125,1.176875,1.18125,7920000,0.0,1.0
2004-05-25,19.65,19.762,19.12,19.4,679200,1.228125,1.235125,1.195,1.2125,10867200,0.0,1.0
2004-05-26,23.14,23.9,21.05,21.14,5071400,1.44625,1.49375,1.315625,1.32125,81142400,0.0,1.0
2004-05-27,24.09,26.39,23.15,23.22,3579800,1.505625,1.649375,1.446875,1.45125,57276800,0.0,1.0
2004-05-28,24.5,25.43,24.09,24.3,1090000,1.53125,1.589375,1.505625,1.51875,17440000,0.0,1.0
2004-06-01,24.51,25.21,24.12,24.8,964900,1.531875,1.575625,1.5075,1.55,15438400,0.0,1.0
2004-06-02,24.1,24.69,23.89,24.58,1450100,1.50625,1.543125,1.493125,1.53625,23201600,0.0,1.0
2004-06-03,23.28,24.2,23.28,24.13,1148400,1.455,1.5125,1.455,1.508125,18374400,0.0,1.0
2004-06-04,23.76,24.5,23.46,23.49,889400,1.485,1.53125,1.46625,1.468125,14230400,0.0,1.0
2004-06-07,24.31,24.42,23.7,24.34,580400,1.519375,1.52625,1.48125,1.52125,9286400,0.0,1.0
2004-06-08,24.85,24.89,23.77,24.32,1951400,1.553125,1.555625,1.485625,1.52,31222400,0.0,1.0
2004-06-09,24.07,24.82,24.0,24.82,1061700,1.504375,1.55125,1.5,1.55125,16987200,0.0,1.0
2004-06-10,23.97,24.5,23.97,24.35,591900,1.498125,1.53125,1.498125,1.521875,9470400,0.0,1.0
2004-06-14,23.59,24.2,23.49,24.2,826900,1.474375,1.5125,1.468125,1.5125,13230400,0.0,1.0
2004-06-15,24.51,25.35,23.81,23.9,1969700,1.531875,1.584375,1.488125,1.49375,31515200,0.0,1.0
2004-06-16,24.65,24.81,24.16,24.68,786100,1.540625,1.550625,1.51,1.5425,12577600,0.0,1.0
2004-06-17,24.62,24.95,24.3,24.88,549000,1.53875,1.559375,1.51875,1.555,8784000,0.0,1.0
2004-06-18,24.34,25.29,24.04,24.439,1161900,1.52125,1.580625,1.5025,1.5274375,18590400,0.0,1.0
2004-06-21,24.48,24.82,24.36,24.36,748500,1.53,1.55125,1.5225,1.5225,11976000,0.0,1.0
2004-06-22,24.78,24.88,23.88,24.5,782100,1.54875,1.555,1.4925,1.53125,12513600,0.0,1.0
2004-06-23,25.13,25.56,24.62,24.89,744900,1.570625,1.5975,1.53875,1.555625,11918400,0.0,1.0
2004-06-24,25.33,25.97,25.14,25.43,923700,1.583125,1.623125,1.57125,1.589375,14779200,0.0,1.0
2004-06-25,25.36,33.11,24.8,25.62,3756500,1.585,2.069375,1.55,1.60125,60104000,0.0,1.0
2004-06-28,25.84,26.78,25.25,25.55,1263700,1.615,1.67375,1.578125,1.596875,20219200,0.0,1.0
2004-06-29,26.73,26.91,25.81,26.0,1286400,1.670625,1.681875,1.613125,1.625,20582400,0.0,1.0
2004-06-30,26.7,27.0,26.35,27.0,831900,1.66875,1.6875,1.646875,1.6875,13310400,0.0,1.0
2004-07-01,25.94,28.11,25.93,28.0,1178600,1.62125,1.756875,1.620625,1.75,18857600,0.0,1.0
2004-07-02,26.16,26.57,25.99,26.21,683300,1.635,1.660625,1.624375,1.638125,10932800,0.0,1.0
2004-07-06,25.53,26.54,25.53,26.4,1003100,1.595625,1.65875,1.595625,1.65,16049600,0.0,1.0
2004-07-07,25.17,25.67,24.71,25.67,925600,1.573125,1.604375,1.544375,1.604375,14809600,0.0,1.0
2004-07-08,24.79,25.3,24.68,25.1,606700,1.549375,1.58125,1.5425,1.56875,9707200,0.0,1.0
2004-07-09,25.11,25.2,24.67,25.07,615200,1.569375,1.575,1.541875,1.566875,9843200,0.0,1.0
2004-07-12,24.56,25.27,24.25,25.22,555100,1.535,1.579375,1.515625,1.57625,8881600,0.0,1.0
2004-07-13,24.97,25.11,24.66,24.97,446600,1.560625,1.569375,1.54125,1.560625,7145600,0.0,1.0
2004-07-14,25.03,25.42,24.67,25.05,1062800,1.564375,1.58875,1.541875,1.565625,17004800,0.0,1.0
2004-07-15,24.87,25.22,24.67,25.05,381300,1.554375,1.57625,1.541875,1.565625,6100800,0.0,1.0
2004-07-16,24.76,25.26,24.73,25.15,343400,1.5475,1.57875,1.545625,1.571875,5494400,0.0,1.0
2004-07-19,24.43,24.9,24.25,24.9,441800,1.526875,1.55625,1.515625,1.55625,7068800,0.0,1.0
2004-07-20,24.92,24.95,24.11,24.25,601100,1.5575,1.559375,1.506875,1.515625,9617600,0.0,1.0
2004-07-21,24.1,25.27,23.82,25.1,545300,1.50625,1.579375,1.48875,1.56875,8724800,0.0,1.0
2004-07-22,22.17,24.35,21.1,24.2,2048200,1.385625,1.521875,1.31875,1.5125,32771200,0.0,1.0
2004-07-23,22.22,22.79,21.66,22.1,783300,1.38875,1.424375,1.35375,1.38125,12532800,0.0,1.0
2004-07-26,21.69,22.45,21.39,22.19,596800,1.355625,1.403125,1.336875,1.386875,9548800,0.0,1.0
2004-07-27,22.15,22.33,21.73,21.87,703100,1.384375,1.395625,1.358125,1.366875,11249600,0.0,1.0
2004-07-28,21.8,22.39,21.31,22.37,588700,1.3625,1.399375,1.331875,1.398125,9419200,0.0,1.0
2004-07-29,22.4,22.51,21.65,21.72,732600,1.4,1.406875,1.353125,1.3575,11721600,0.0,1.0
2004-07-30,22.25,22.63,22.18,22.5,310500,1.390625,1.414375,1.38625,1.40625,4968000,0.0,1.0
2004-08-02,23.3,23.4,22.0,22.4,603100,1.45625,1.4625,1.375,1.4,9649600,0.0,1.0
2004-08-03,22.24,23.2,22.13,23.2,1107100,1.39,1.45,1.383125,1.45,17713600,0.0,1.0
2004-08-04,21.78,22.199,21.17,22.1,816500,1.36125,1.3874375,1.323125,1.38125,13064000,0.0,1.0
2004-08-05,20.96,21.87,20.96,21.81,453000,1.31,1.366875,1.31,1.363125,7248000,0.0,1.0
2004-08-06,20.48,21.15,20.1,21.07,913100,1.28,1.321875,1.25625,1.316875,14609600,0.0,1.0
2004-08-09,20.73,20.82,20.08,20.15,386800,1.295625,1.30125,1.255,1.259375,6188800,0.0,1.0
2004-08-10,21.19,21.21,20.53,20.85,480600,1.324375,1.325625,1.283125,1.303125,7689600,0.0,1.0
2004-08-11,21.27,21.44,20.5,21.05,654600,1.329375,1.34,1.28125,1.315625,10473600,0.0,1.0
2004-08-12,20.86,21.25,20.42,21.2,468400,1.30375,1.328125,1.27625,1.325,7494400,0.0,1.0
2004-08-13,20.35,21.1,20.16,21.04,302800,1.271875,1.31875,1.26,1.315,4844800,0.0,1.0
2004-08-16,20.89,20.96,20.23,20.28,462300,1.305625,1.31,1.264375,1.2675,7396800,0.0,1.0
2004-08-17,20.96,21.6,20.76,20.89,438200,1.31,1.35,1.2975,1.305625,7011200,0.0,1.0
2004-08-18,22.03,22.13,20.91,21.04,629700,1.376875,1.383125,1.306875,1.315,10075200,0.0,1.0
2004-08-19,21.41,22.13,21.16,22.12,377400,1.338125,1.383125,1.3225,1.3825,6038400,0.0,1.0
2004-08-20,22.0,22.21,21.15,21.23,637100,1.375,1.388125,1.321875,1.326875,10193600,0.0,1.0
2004-08-23,21.79,22.04,21.51,21.89,255000,1.361875,1.3775,1.344375,1.368125,4080000,0.0,1.0
2004-08-24,21.34,22.06,21.14,21.96,505200,1.33375,1.37875,1.32125,1.3725,8083200,0.0,1.0
2004-08-25,21.48,21.7,21.02,21.47,304100,1.3425,1.35625,1.31375,1.341875,4865600,0.0,1.0
2004-08-26,22.13,22.32,21.5,21.6,559700,1.383125,1.395,1.34375,1.35,8955200,0.0,1.0
2004-08-27,21.87,22.48,21.8,22.28,341000,1.366875,1.405,1.3625,1.3925,5456000,0.0,1.0
2004-08-30,21.6,22.2,21.24,22.03,193600,1.35,1.3875,1.3275,1.376875,3097600,0.0,1.0
2004-08-31,21.72,21.93,21.3,21.49,662700,1.3575,1.370625,1.33125,1.343125,10603200,0.0,1.0
2004-09-01,21.65,21.83,21.28,21.8,527500,1.353125,1.364375,1.33,1.3625,8440000,0.0,1.0
2004-09-02,21.49,22.03,21.36,21.7,710300,1.343125,1.376875,1.335,1.35625,11364800,0.0,1.0
2004-09-03,21.58,21.9,21.41,21.55,343100,1.34875,1.36875,1.338125,1.346875,5489600,0.0,1.0
2004-09-07,21.53,21.91,21.42,21.84,554900,1.345625,1.369375,1.33875,1.365,8878400,0.0,1.0
2004-09-08,21.56,21.8,21.29,21.77,696300,1.3475,1.3625,1.330625,1.360625,11140800,0.0,1.0
2004-09-09,21.25,21.77,21.02,21.7,508900,1.328125,1.360625,1.31375,1.35625,8142400,0.0,1.0
2004-09-10,21.08,21.61,20.8,21.58,425500,1.3175,1.350625,1.3,1.34875,6808000,0.0,1.0
2004-09-13,21.76,21.94,21.16,21.3,707300,1.36,1.37125,1.3225,1.33125,11316800,0.0,1.0
2004-09-14,21.97,22.29,21.38,21.87,623400,1.373125,1.393125,1.33625,1.366875,9974400,0.0,1.0
2004-09-15,19.2,22.74,18.79,22.54,3985300,1.2,1.42125,1.174375,1.40875,63764800,0.0,1.0
2004-09-16,18.72,19.74,18.58,19.31,1256800,1.17,1.23375,1.16125,1.206875,20108800,0.0,1.0
2004-09-17,18.23,18.94,17.77,18.58,1307800,1.139375,1.18375,1.110625,1.16125,20924800,0.0,1.0
2004-09-20,17.85,18.22,17.698,18.22,1066900,1.115625,1.13875,1.106125,1.13875,17070400,0.0,1.0
2004-09-21,18.7,18.99,17.71,17.97,860200,1.16875,1.186875,1.106875,1.123125,13763200,0.0,1.0
2004-09-22,18.92,19.22,18.65,18.79,892700,1.1825,1.20125,1.165625,1.174375,14283200,0.0,1.0
2004-09-23,18.89,19.33,18.69,19.04,1291400,1.180625,1.208125,1.168125,1.19,20662400,0.0,1.0
2004-09-24,18.89,19.03,18.73,19.03,753200,1.180625,1.189375,1.170625,1.189375,12051200,0.0,1.0
2004-09-27,18.57,18.94,18.5,18.94,1355000,1.160625,1.18375,1.15625,1.18375,21680000,0.0,1.0
2004-09-28,18.55,18.839,18.38,18.79,981400,1.159375,1.1774375,1.14875,1.174375,15702400,0.0,1.0
2004-09-29,18.71,18.84,18.5,18.82,790500,1.169375,1.1775,1.15625,1.17625,12648000,0.0,1.0
2004-09-30,18.93,18.94,18.54,18.9,748600,1.183125,1.18375,1.15875,1.18125,11977600,0.0,1.0
2004-10-01,19.12,19.26,18.87,18.96,669100,1.195,1.20375,1.179375,1.185,10705600,0.0,1.0
2004-10-04,19.25,19.45,18.88,18.89,499600,1.203125,1.215625,1.18,1.180625,7993600,0.0,1.0
2004-10-05,19.25,19.37,19.16,19.3,1145000,1.203125,1.210625,1.1975,1.20625,18320000,0.0,1.0
2004-10-06,19.32,19.38,19.13,19.3,958900,1.2075,1.21125,1.195625,1.20625,15342400,0.0,1.0
2004-10-07,19.23,19.48,19.15,19.44,574900,1.201875,1.2175,1.196875,1.215,9198400,0.0,1.0
2004-10-08,18.85,19.29,18.76,19.19,868100,1.178125,1.205625,1.1725,1.199375,13889600,0.0,1.0
2004-10-11,18.65,18.98,18.53,18.85,941500,1.165625,1.18625,1.158125,1.178125,15064000,0.0,1.0
2004-10-12,18.69,18.84,18.28,18.55,635300,1.168125,1.1775,1.1425,1.159375,10164800,0.0,1.0
2004-10-13,18.29,18.85,18.25,18.78,591800,1.143125,1.178125,1.140625,1.17375,9468800,0.0,1.0
2004-10-14,18.25,18.45,18.14,18.25,1005800,1.140625,1.153125,1.13375,1.140625,16092800,0.0,1.0
2004-10-15,18.57,19.17,18.16,18.16,514100,1.160625,1.198125,1.135,1.135,8225600,0.0,1.0
2004-10-18,18.93,18.97,18.33,18.4,467900,1.183125,1.185625,1.145625,1.15,7486400,0.0,1.0
2004-10-19,18.6,19.09,18.59,19.0,315900,1.1625,1.193125,1.161875,1.1875,5054400,0.0,1.0
2004-10-20,18.74,18.83,18.34,18.66,333400,1.17125,1.176875,1.14625,1.16625,5334400,0.0,1.0
2004-10-21,18.63,18.78,18.31,18.78,618000,1.164375,1.17375,1.144375,1.17375,9888000,0.0,1.0
2004-10-22,18.39,18.63,18.3,18.611,736000,1.149375,1.164375,1.14375,1.1631875,11776000,0.0,1.0
2004-10-25,18.76,19.0,18.32,18.39,520000,1.1725,1.1875,1.145,1.149375,8320000,0.0,1.0
2004-10-26,18.74,18.79,18.36,18.78,251000,1.17125,1.174375,1.1475,1.17375,4016000,0.0,1.0
2004-10-27,18.56,18.87,18.4,18.73,399000,1.16,1.179375,1.15,1.170625,6384000,0.0,1.0
2004-10-28,18.73,18.83,18.48,18.68,630600,1.170625,1.176875,1.155,1.1675,10089600,0.0,1.0
2004-10-29,18.58,18.87,18.48,18.83,876700,1.16125,1.179375,1.155,1.176875,14027200,0.0,1.0
2004-11-01,19.11,19.13,18.4,18.4,576000,1.194375,1.195625,1.15,1.15,9216000,0.0,1.0
2004-11-02,20.03,20.8,18.88,18.98,1349000,1.251875,1.3,1.18,1.18625,21584000,0.0,1.0
2004-11-03,20.29,20.72,20.02,20.36,522900,1.268125,1.295,1.25125,1.2725,8366400,0.0,1.0
2004-11-04,20.95,21.1,20.09,20.09,466900,1.309375,1.31875,1.255625,1.255625,7470400,0.0,1.0
2004-11-05,20.67,21.94,20.66,21.22,748700,1.291875,1.37125,1.29125,1.32625,11979200,0.0,1.0
2004-11-08,20.95,21.12,20.48,20.48,455700,1.309375,1.32,1.28,1.28,7291200,0.0,1.0
2004-11-09,21.28,21.36,20.89,20.89,404000,1.33,1.335,1.305625,1.305625,6464000,0.0,1.0
2004-11-10,22.02,22.04,21.28,21.3,869800,1.37625,1.3775,1.33,1.33125,13916800,0.0,1.0
2004-11-11,22.0,22.1,21.85,21.95,268200,1.375,1.38125,1.365625,1.371875,4291200,0.0,1.0
2004-11-12,23.08,23.15,22.02,22.1,696000,1.4425,1.446875,1.37625,1.38125,11136000,0.0,1.0
2004-11-15,23.01,23.2,22.91,23.05,506000,1.438125,1.45,1.431875,1.440625,8096000,0.0,1.0
2004-11-16,22.48,22.89,22.32,22.88,352100,1.405,1.430625,1.395,1.43,5633600,0.0,1.0
2004-11-17,22.41,22.9,22.25,22.4,379500,1.400625,1.43125,1.390625,1.4,6072000,0.0,1.0
2004-11-18,22.28,22.45,21.94,22.45,330200,1.3925,1.403125,1.37125,1.403125,5283200,0.0,1.0
2004-11-19,21.66,22.47,21.57,22.21,374700,1.35375,1.404375,1.348125,1.388125,5995200,0.0,1.0
2004-11-22,22.17,22.3,21.453,21.5,504600,1.385625,1.39375,1.3408125,1.34375,8073600,0.0,1.0
2004-11-23,22.45,22.59,21.7,22.28,454000,1.403125,1.411875,1.35625,1.3925,7264000,0.0,1.0
2004-11-24,22.61,23.0,22.15,22.45,538400,1.413125,1.4375,1.384375,1.403125,8614400,0.0,1.0
2004-11-26,22.64,22.81,22.46,22.68,72700,1.415,1.425625,1.40375,1.4175,1163200,0.0,1.0
2004-11-29,22.44,22.85,21.99,22.23,609900,1.4025,1.428125,1.374375,1.389375,9758400,0.0,1.0
2004-11-30,21.6,22.48,21.6,22.39,672000,1.35,1.405,1.35,1.399375,10752000,0.0,1.0
2004-12-01,25.25,25.79,23.36,23.66,3523500,1.578125,1.611875,1.46,1.47875,56376000,0.0,1.0
2004-12-02,25.67,26.31,25.08,25.94,1337900,1.604375,1.644375,1.5675,1.62125,21406400,0.0,1.0
2004-12-03,25.98,26.21,25.65,25.65,494200,1.62375,1.638125,1.603125,1.603125,7907200,0.0,1.0
2004-12-06,25.68,26.0,25.13,25.94,697900,1.605,1.625,1.570625,1.62125,11166400,0.0,1.0
2004-12-07,25.22,25.981,25.22,25.68,278900,1.57625,1.6238125,1.57625,1.605,4462400,0.0,1.0
2004-12-08,25.57,25.9,24.91,25.05,325600,1.598125,1.61875,1.556875,1.565625,5209600,0.0,1.0
2004-12-09,25.44,25.8396,25.02,25.12,624800,1.59,1.614975,1.56375,1.57,9996800,0.0,1.0
2004-12-10,25.27,25.75,25.0,25.4,286700,1.579375,1.609375,1.5625,1.5875,4587200,0.0,1.0
2004-12-13,25.79,25.86,25.151,25.25,492900,1.611875,1.61625,1.5719375,1.578125,7886400,0.0,1.0
2004-12-14,26.88,27.22,25.55,25.59,1047000,1.68,1.70125,1.596875,1.599375,16752000,0.0,1.0
2004-12-15,26.64,27.33,26.21,27.1,742000,1.665,1.708125,1.638125,1.69375,11872000,0.0,1.0
2004-12-16,26.37,26.95,26.1,26.7,349900,1.648125,1.684375,1.63125,1.66875,5598400,0.0,1.0
2004-12-17,26.15,26.54,25.67,26.0,482100,1.634375,1.65875,1.604375,1.625,7713600,0.0,1.0
2004-12-20,25.63,26.31,25.5,26.05,637800,1.601875,1.644375,1.59375,1.628125,10204800,0.0,1.0
2004-12-21,26.25,26.4,25.28,25.37,324200,1.640625,1.65,1.58,1.585625,5187200,0.0,1.0
2004-12-22,26.22,26.32,25.44,25.44,452500,1.63875,1.645,1.59,1.59,7240000,0.0,1.0
2004-12-23,26.21,26.25,25.85,25.85,168000,1.638125,1.640625,1.615625,1.615625,2688000,0.0,1.0
2004-12-27,26.02,26.69,25.58,26.69,233200,1.62625,1.668125,1.59875,1.668125,3731200,0.0,1.0
2004-12-28,26.74,26.77,25.94,26.0,242500,1.67125,1.673125,1.62125,1.625,3880000,0.0,1.0
2004-12-29,26.35,26.69,26.17,26.64,221700,1.646875,1.668125,1.635625,1.665,3547200,0.0,1.0
2004-12-30,26.31,26.83,26.024,26.35,188400,1.644375,1.676875,1.6265,1.646875,3014400,0.0,1.0
2004-12-31,26.32,26.58,26.16,26.35,153500,1.645,1.66125,1.635,1.646875,2456000,0.0,1.0
2005-01-03,25.06,27.01,24.92,27.0,647800,1.56625,1.688125,1.5575,1.6875,10364800,0.0,1.0
2005-01-04,24.14,25.35,24.14,25.17,559400,1.50875,1.584375,1.50875,1.573125,8950400,0.0,1.0
2005-01-05,23.62,24.0,23.3,24.0,590200,1.47625,1.5,1.45625,1.5,9443200,0.0,1.0
2005-01-06,23.57,24.0,23.09,23.59,565600,1.473125,1.5,1.443125,1.474375,9049600,0.0,1.0
2005-01-07,23.05,23.66,23.02,23.63,330900,1.440625,1.47875,1.43875,1.476875,5294400,0.0,1.0
2005-01-10,23.16,23.67,22.27,22.76,296000,1.4475,1.479375,1.391875,1.4225,4736000,0.0,1.0
2005-01-11,23.45,23.61,23.0,23.04,495400,1.465625,1.475625,1.4375,1.44,7926400,0.0,1.0
2005-01-12,23.45,23.84,23.08,23.71,359000,1.465625,1.49,1.4425,1.481875,5744000,0.0,1.0
2005-01-13,23.48,23.87,23.23,23.25,390100,1.4675,1.491875,1.451875,1.453125,6241600,0.0,1.0
2005-01-14,23.46,23.77,23.25,23.56,204000,1.46625,1.485625,1.453125,1.4725,3264000,0.0,1.0
2005-01-18,23.89,24.0,23.3,23.46,234800,1.493125,1.5,1.45625,1.46625,3756800,0.0,1.0
2005-01-19,23.75,24.13,23.7,24.1,354000,1.484375,1.508125,1.48125,1.50625,5664000,0.0,1.0
2005-01-20,23.7,24.03,23.47,23.69,334600,1.48125,1.501875,1.466875,1.480625,5353600,0.0,1.0
2005-01-21,23.19,23.98,23.18,23.79,272000,1.449375,1.49875,1.44875,1.486875,4352000,0.0,1.0
2005-01-24,22.52,23.4,22.46,23.35,338700,1.4075,1.4625,1.40375,1.459375,5419200,0.0,1.0
2005-01-25,22.37,22.7,22.226,22.48,308500,1.398125,1.41875,1.389125,1.405,4936000,0.0,1.0
2005-01-26,22.4,22.6,22.01,22.57,260400,1.4,1.4125,1.375625,1.410625,4166400,0.0,1.0
2005-01-27,22.89,23.12,22.11,22.22,215800,1.430625,1.445,1.381875,1.38875,3452800,0.0,1.0
2005-01-28,22.61,23.18,22.38,22.9,244200,1.413125,1.44875,1.39875,1.43125,3907200,0.0,1.0
2005-01-31,22.98,23.1,22.35,22.51,400600,1.43625,1.44375,1.396875,1.406875,6409600,0.0,1.0
2005-02-01,22.85,23.2,22.7,22.87,276000,1.428125,1.45,1.41875,1.429375,4416000,0.0,1.0
2005-02-02,23.32,23.48,22.81,22.81,385400,1.4575,1.4675,1.425625,1.425625,6166400,0.0,1.0
2005-02-03,23.28,23.48,23.08,23.32,357000,1.455,1.4675,1.4425,1.4575,5712000,0.0,1.0
2005-02-04,24.06,24.12,23.19,23.35,410600,1.50375,1.5075,1.449375,1.459375,6569600,0.0,1.0
2005-02-07,23.98,24.23,23.75,24.21,253800,1.49875,1.514375,1.484375,1.513125,4060800,0.0,1.0
2005-02-08,23.74,24.23,23.63,24.17,266200,1.48375,1.514375,1.476875,1.510625,4259200,0.0,1.0
2005-02-09,22.74,23.75,22.71,23.64,468000,1.42125,1.484375,1.419375,1.4775,7488000,0.0,1.0
2005-02-10,22.78,23.1,22.7,22.8,581700,1.42375,1.44375,1.41875,1.425,9307200,0.0,1.0
2005-02-11,22.9,23.35,22.641,22.7,361800,1.43125,1.459375,1.4150625,1.41875,5788800,0.0,1.0
2005-02-14,23.04,23.3,22.6,23.12,268700,1.44,1.45625,1.4125,1.445,4299200,0.0,1.0
2005-02-15,23.08,23.33,22.95,23.0,96000,1.4425,1.458125,1.434375,1.4375,1536000,0.0,1.0
2005-02-16,23.12,23.29,22.91,22.91,166900,1.445,1.455625,1.431875,1.431875,2670400,0.0,1.0
2005-02-17,23.01,23.25,22.72,23.0,256000,1.438125,1.453125,1.42,1.4375,4096000,0.0,1.0
2005-02-18,23.11,23.55,23.02,23.2,206400,1.444375,1.471875,1.43875,1.45,3302400,0.0,1.0
2005-02-22,22.39,23.27,22.27,22.92,419000,1.399375,1.454375,1.391875,1.4325,6704000,0.0,1.0
2005-02-23,22.73,23.16,22.41,22.42,284500,1.420625,1.4475,1.400625,1.40125,4552000,0.0,1.0
2005-02-24,22.4,22.77,22.26,22.59,239800,1.4,1.423125,1.39125,1.411875,3836800,0.0,1.0
2005-02-25,22.79,22.91,22.22,22.29,647400,1.424375,1.431875,1.38875,1.393125,10358400,0.0,1.0
2005-02-28,23.3,23.44,22.4,22.56,383000,1.45625,1.465,1.4,1.41,6128000,0.0,1.0
2005-03-01,24.62,24.91,23.44,23.45,826600,1.53875,1.556875,1.465,1.465625,13225600,0.0,1.0
2005-03-02,25.75,25.99,24.29,25.0,1463500,1.609375,1.624375,1.518125,1.5625,23416000,0.0,1.0
2005-03-03,24.79,25.75,24.71,25.74,516200,1.549375,1.609375,1.544375,1.60875,8259200,0.0,1.0
2005-03-04,25.02,25.08,24.83,25.0,506900,1.56375,1.5675,1.551875,1.5625,8110400,0.0,1.0
2005-03-07,25.07,25.1,24.794,25.0,486700,1.566875,1.56875,1.549625,1.5625,7787200,0.0,1.0
2005-03-08,25.43,25.44,24.87,24.87,585600,1.589375,1.59,1.554375,1.554375,9369600,0.0,1.0
2005-03-09,24.78,25.36,24.7,25.09,486000,1.54875,1.585,1.54375,1.568125,7776000,0.0,1.0
2005-03-10,24.71,24.93,24.35,24.72,367700,1.544375,1.558125,1.521875,1.545,5883200,0.0,1.0
2005-03-11,24.17,24.82,23.95,24.59,397200,1.510625,1.55125,1.496875,1.536875,6355200,0.0,1.0
2005-03-14,24.75,24.75,24.1,24.28,236500,1.546875,1.546875,1.50625,1.5175,3784000,0.0,1.0
2005-03-15,24.33,24.84,24.24,24.74,191500,1.520625,1.5525,1.515,1.54625,3064000,0.0,1.0
2005-03-16,24.19,24.56,24.0,24.17,232900,1.511875,1.535,1.5,1.510625,3726400,0.0,1.0
2005-03-17,24.35,24.55,24.03,24.09,279600,1.521875,1.534375,1.501875,1.505625,4473600,0.0,1.0
2005-03-18,24.15,24.49,24.11,24.18,545000,1.509375,1.530625,1.506875,1.51125,8720000,0.0,1.0
2005-03-21,24.05,24.32,24.0,24.32,254500,1.503125,1.52,1.5,1.52,4072000,0.0,1.0
2005-03-22,23.96,24.44,23.89,24.0,256700,1.4975,1.5275,1.493125,1.5,4107200,0.0,1.0
2005-03-23,23.77,23.95,23.31,23.85,294000,1.485625,1.496875,1.456875,1.490625,4704000,0.0,1.0
2005-03-24,23.81,24.29,23.69,23.78,216200,1.488125,1.518125,1.480625,1.48625,3459200,0.0,1.0
2005-03-28,23.71,24.02,23.57,23.82,141600,1.481875,1.50125,1.473125,1.48875,2265600,0.0,1.0
2005-03-29,23.2,23.97,23.18,23.82,267700,1.45,1.498125,1.44875,1.48875,4283200,0.0,1.0
2005-03-30,23.1,23.52,23.0,23.15,220300,1.44375,1.47,1.4375,1.446875,3524800,0.0,1.0
2005-03-31,23.56,23.7,23.07,23.08,305100,1.4725,1.48125,1.441875,1.4425,4881600,0.0,1.0
2005-04-01,23.21,23.52,23.19,23.51,252800,1.450625,1.47,1.449375,1.469375,4044800,0.0,1.0
2005-04-04,23.35,23.44,23.02,23.08,337600,1.459375,1.465,1.43875,1.4425,5401600,0.0,1.0
2005-04-05,23.64,23.95,23.12,23.25,337000,1.4775,1.496875,1.445,1.453125,5392000,0.0,1.0
2005-04-06,23.85,23.96,23.61,23.61,560100,1.490625,1.4975,1.475625,1.475625,8961600,0.0,1.0
2005-04-07,23.85,23.95,23.76,23.9,335200,1.490625,1.496875,1.485,1.49375,5363200,0.0,1.0
2005-04-08,23.82,23.9,23.6,23.8,209000,1.48875,1.49375,1.475,1.4875,3344000,0.0,1.0
2005-04-11,23.71,24.15,23.23,23.93,289600,1.481875,1.509375,1.451875,1.495625,4633600,0.0,1.0
2005-04-12,23.59,23.76,23.11,23.6,294400,1.474375,1.485,1.444375,1.475,4710400,0.0,1.0
2005-04-13,23.09,23.69,23.05,23.36,179300,1.443125,1.480625,1.440625,1.46,2868800,0.0,1.0
2005-04-14,22.95,23.37,22.81,23.2,371300,1.434375,1.460625,1.425625,1.45,5940800,0.0,1.0
2005-04-15,22.37,23.0,22.21,23.0,378200,1.398125,1.4375,1.388125,1.4375,6051200,0.0,1.0
2005-04-18,22.35,22.54,21.61,22.25,324300,1.396875,1.40875,1.350625,1.390625,5188800,0.0,1.0
2005-04-19,22.64,22.69,22.03,22.5,196800,1.415,1.418125,1.376875,1.40625,3148800,0.0,1.0
2005-04-20,22.25,22.79,22.16,22.7,220600,1.390625,1.424375,1.385,1.41875,3529600,0.0,1.0
2005-04-21,22.68,22.72,22.17,22.44,213800,1.4175,1.42,1.385625,1.4025,3420800,0.0,1.0
2005-04-22,22.1,22.8,22.01,22.8,270700,1.38125,1.425,1.375625,1.425,4331200,0.0,1.0
2005-04-25,22.34,22.45,22.04,22.04,205600,1.39625,1.403125,1.3775,1.3775,3289600,0.0,1.0
2005-04-26,22.02,22.6,21.98,22.15,165100,1.37625,1.4125,1.37375,1.384375,2641600,0.0,1.0
2005-04-27,22.02,22.14,21.5,21.85,228600,1.37625,1.38375,1.34375,1.365625,3657600,0.0,1.0
2005-04-28,21.39,21.9,21.26,21.85,517100,1.336875,1.36875,1.32875,1.365625,8273600,0.0,1.0
2005-04-29,21.68,21.79,21.0,21.36,521700,1.355,1.361875,1.3125,1.335,8347200,0.0,1.0
2005-05-02,22.26,22.34,21.65,21.65,397500,1.39125,1.39625,1.353125,1.353125,6360000,0.0,1.0
2005-05-03,22.04,22.35,21.95,22.08,353600,1.3775,1.396875,1.371875,1.38,5657600,0.0,1.0
2005-05-04,22.94,23.1,21.89,21.89,593700,1.43375,1.44375,1.368125,1.368125,9499200,0.0,1.0
2005-05-05,23.04,23.18,22.69,22.82,438500,1.44,1.44875,1.418125,1.42625,7016000,0.0,1.0
2005-05-06,23.3,23.41,22.95,23.2,420700,1.45625,1.463125,1.434375,1.45,6731200,0.0,1.0
2005-05-09,23.22,23.29,23.03,23.21,381400,1.45125,1.455625,1.439375,1.450625,6102400,0.0,1.0
2005-05-10,23.44,23.83,22.86,23.05,294800,1.465,1.489375,1.42875,1.440625,4716800,0.0,1.0
2005-05-11,23.73,23.91,23.18,23.42,202300,1.483125,1.494375,1.44875,1.46375,3236800,0.0,1.0
2005-05-12,23.22,23.84,23.11,23.81,293800,1.45125,1.49,1.444375,1.488125,4700800,0.0,1.0
2005-05-13,23.57,23.68,23.15,23.16,261300,1.473125,1.48,1.446875,1.4475,4180800,0.0,1.0
2005-05-16,23.65,23.85,23.45,23.51,346900,1.478125,1.490625,1.465625,1.469375,5550400,0.0,1.0
2005-05-17,23.89,23.94,23.36,23.46,185100,1.493125,1.49625,1.46,1.46625,2961600,0.0,1.0
2005-05-18,24.55,24.59,23.76,23.76,296900,1.534375,1.536875,1.485,1.485,4750400,0.0,1.0
2005-05-19,24.68,24.74,24.42,24.42,289000,1.5425,1.54625,1.52625,1.52625,4624000,0.0,1.0
2005-05-20,25.41,25.41,24.65,24.69,733900,1.588125,1.588125,1.540625,1.543125,11742400,0.0,1.0
2005-05-23,25.28,25.96,25.06,25.06,575700,1.58,1.6225,1.56625,1.56625,9211200,0.0,1.0
2005-05-24,25.18,25.32,24.51,25.1,752800,1.57375,1.5825,1.531875,1.56875,12044800,0.0,1.0
2005-05-25,25.24,25.4,24.95,25.0,719500,1.5775,1.5875,1.559375,1.5625,11512000,0.0,1.0
2005-05-26,25.35,25.66,25.202,25.22,210900,1.584375,1.60375,1.575125,1.57625,3374400,0.0,1.0
2005-05-27,25.53,25.56,25.21,25.22,276400,1.595625,1.5975,1.575625,1.57625,4422400,0.0,1.0
2005-05-31,24.79,25.64,24.79,25.42,579500,1.549375,1.6025,1.549375,1.58875,9272000,0.0,1.0
2005-06-01,25.29,25.69,24.79,24.95,460700,1.580625,1.605625,1.549375,1.559375,7371200,0.0,1.0
2005-06-02,25.79,26.21,25.4,25.51,939600,1.611875,1.638125,1.5875,1.594375,15033600,0.0,1.0
2005-06-03,25.54,25.988,25.54,25.68,471000,1.59625,1.62425,1.59625,1.605,7536000,0.0,1.0
2005-06-06,25.9,25.99,25.54,25.7,602000,1.61875,1.624375,1.59625,1.60625,9632000,0.0,1.0
2005-06-07,25.84,26.12,25.59,25.9,492500,1.615,1.6325,1.599375,1.61875,7880000,0.0,1.0
2005-06-08,25.39,25.8,25.2999,25.69,285600,1.586875,1.6125,1.58124375,1.605625,4569600,0.0,1.0
2005-06-09,25.4,25.56,25.02,25.25,453500,1.5875,1.5975,1.56375,1.578125,7256000,0.0,1.0
2005-06-10,24.96,25.56,24.65,25.56,510200,1.56,1.5975,1.540625,1.5975,8163200,0.0,1.0
2005-06-13,24.73,25.09,24.4,24.56,726500,1.545625,1.568125,1.525,1.535,11624000,0.0,1.0
2005-06-14,24.55,24.78,24.43,24.57,568600,1.534375,1.54875,1.526875,1.535625,9097600,0.0,1.0
2005-06-15,24.58,24.71,24.45,24.6,441200,1.53625,1.544375,1.528125,1.5375,7059200,0.0,1.0
2005-06-16,24.69,24.86,24.46,24.46,552600,1.543125,1.55375,1.52875,1.52875,8841600,0.0,1.0
2005-06-17,24.75,24.99,24.16,24.55,692500,1.546875,1.561875,1.51,1.534375,11080000,0.0,1.0
2005-06-20,24.75,24.95,24.49,24.69,261400,1.546875,1.559375,1.530625,1.543125,4182400,0.0,1.0
2005-06-21,24.63,24.94,24.47,24.64,347600,1.539375,1.55875,1.529375,1.54,5561600,0.0,1.0
2005-06-22,24.63,24.8,24.39,24.71,247500,1.539375,1.55,1.524375,1.544375,3960000,0.0,1.0
2005-06-23,24.31,24.66,24.24,24.59,337500,1.519375,1.54125,1.515,1.536875,5400000,0.0,1.0
2005-06-24,24.02,24.5,23.78,24.32,429800,1.50125,1.53125,1.48625,1.52,6876800,0.0,1.0
2005-06-27,24.01,24.32,23.76,23.99,254100,1.500625,1.52,1.485,1.499375,4065600,0.0,1.0
2005-06-28,24.4,24.53,23.95,24.09,293200,1.525,1.533125,1.496875,1.505625,4691200,0.0,1.0
2005-06-29,24.04,24.52,23.96,24.3,326200,1.5025,1.5325,1.4975,1.51875,5219200,0.0,1.0
2005-06-30,23.82,24.28,23.74,23.92,327800,1.48875,1.5175,1.48375,1.495,5244800,0.0,1.0
2005-07-01,24.03,24.39,23.72,23.86,236000,1.501875,1.524375,1.4825,1.49125,3776000,0.0,1.0
2005-07-05,24.52,24.64,23.91,23.91,223400,1.5325,1.54,1.494375,1.494375,3574400,0.0,1.0
2005-07-06,24.33,24.67,24.19,24.51,196000,1.520625,1.541875,1.511875,1.531875,3136000,0.0,1.0
2005-07-07,24.16,24.21,23.58,24.21,246200,1.51,1.513125,1.47375,1.513125,3939200,0.0,1.0
2005-07-08,24.77,24.9,23.95,24.12,374400,1.548125,1.55625,1.496875,1.5075,5990400,0.0,1.0
2005-07-11,25.16,25.37,24.55,24.75,291600,1.5725,1.585625,1.534375,1.546875,4665600,0.0,1.0
2005-07-12,24.94,25.36,24.94,25.13,200300,1.55875,1.585,1.55875,1.570625,3204800,0.0,1.0
2005-07-13,25.13,25.2,24.75,24.95,237100,1.570625,1.575,1.546875,1.559375,3793600,0.0,1.0
2005-07-14,24.88,25.4,24.82,25.36,201500,1.555,1.5875,1.55125,1.585,3224000,0.0,1.0
2005-07-15,24.83,25.04,24.69,24.75,160600,1.551875,1.565,1.543125,1.546875,2569600,0.0,1.0
2005-07-18,24.63,24.89,24.32,24.89,305500,1.539375,1.555625,1.52,1.555625,4888000,0.0,1.0
2005-07-19,25.03,25.38,24.46,24.54,299900,1.564375,1.58625,1.52875,1.53375,4798400,0.0,1.0
2005-07-20,25.41,25.5,24.9,24.95,256900,1.588125,1.59375,1.55625,1.559375,4110400,0.0,1.0
2005-07-21,25.23,25.5,24.85,25.44,278600,1.576875,1.59375,1.553125,1.59,4457600,0.0,1.0
2005-07-22,24.94,25.4,24.72,25.19,171000,1.55875,1.5875,1.545,1.574375,2736000,0.0,1.0
2005-07-25,24.66,25.0,24.61,24.93,194800,1.54125,1.5625,1.538125,1.558125,3116800,0.0,1.0
2005-07-26,24.69,24.98,24.53,24.58,325200,1.543125,1.56125,1.533125,1.53625,5203200,0.0,1.0
2005-07-27,24.59,24.79,24.44,24.79,181400,1.536875,1.549375,1.5275,1.549375,2902400,0.0,1.0
2005-07-28,24.78,24.83,24.45,24.59,231600,1.54875,1.551875,1.528125,1.536875,3705600,0.0,1.0
2005-07-29,24.46,24.98,24.31,24.77,422700,1.52875,1.56125,1.519375,1.548125,6763200,0.0,1.0
2005-08-01,24.45,24.51,24.11,24.34,297300,1.528125,1.531875,1.506875,1.52125,4756800,0.0,1.0
2005-08-02,24.79,24.95,24.35,24.35,332900,1.549375,1.559375,1.521875,1.521875,5326400,0.0,1.0
2005-08-03,25.21,25.34,24.87,24.92,465600,1.575625,1.58375,1.554375,1.5575,7449600,0.0,1.0
2005-08-04,24.85,25.5,24.77,25.35,489000,1.553125,1.59375,1.548125,1.584375,7824000,0.0,1.0
2005-08-05,24.15,24.86,24.13,24.75,260300,1.509375,1.55375,1.508125,1.546875,4164800,0.0,1.0
2005-08-08,23.99,24.35,23.9,24.15,170200,1.499375,1.521875,1.49375,1.509375,2723200,0.0,1.0
2005-08-09,24.12,24.28,23.94,23.96,213700,1.5075,1.5175,1.49625,1.4975,3419200,0.0,1.0
2005-08-10,23.94,24.38,23.9,24.05,299800,1.49625,1.52375,1.49375,1.503125,4796800,0.0,1.0
2005-08-11,23.77,24.05,23.65,23.89,413200,1.485625,1.503125,1.478125,1.493125,6611200,0.0,1.0
2005-08-12,23.73,23.8,23.28,23.6,264500,1.483125,1.4875,1.455,1.475,4232000,0.0,1.0
2005-08-15,23.93,24.23,23.3,23.5,285800,1.495625,1.514375,1.45625,1.46875,4572800,0.0,1.0
2005-08-16,22.58,23.77,22.0,23.71,857200,1.41125,1.485625,1.375,1.481875,13715200,0.0,1.0
2005-08-17,22.56,22.79,22.43,22.44,366500,1.41,1.424375,1.401875,1.4025,5864000,0.0,1.0
2005-08-18,22.48,22.6,22.2,22.4,220900,1.405,1.4125,1.3875,1.4,3534400,0.0,1.0
2005-08-19,22.44,22.6399,22.31,22.45,223800,1.4025,1.41499375,1.394375,1.403125,3580800,0.0,1.0
2005-08-22,22.44,22.65,22.27,22.4,360800,1.4025,1.415625,1.391875,1.4,5772800,0.0,1.0
2005-08-23,22.45,22.6,22.3,22.35,439600,1.403125,1.4125,1.39375,1.396875,7033600,0.0,1.0
2005-08-24,22.54,22.98,22.36,22.4,472900,1.40875,1.43625,1.3975,1.4,7566400,0.0,1.0
2005-08-25,22.65,23.07,22.48,22.48,751500,1.415625,1.441875,1.405,1.405,12024000,0.0,1.0
2005-08-26,22.6,22.81,22.5,22.64,357900,1.4125,1.425625,1.40625,1.415,5726400,0.0,1.0
2005-08-29,23.16,23.19,22.44,22.5,333200,1.4475,1.449375,1.4025,1.40625,5331200,0.0,1.0
2005-08-30,22.98,23.25,22.93,22.98,306900,1.43625,1.453125,1.433125,1.43625,4910400,0.0,1.0
2005-08-31,24.69,24.75,22.91,22.92,679900,1.543125,1.546875,1.431875,1.4325,10878400,0.0,1.0
2005-09-01,24.14,24.84,24.01,24.5,450100,1.50875,1.5525,1.500625,1.53125,7201600,0.0,1.0
2005-09-02,23.88,24.29,23.82,24.08,215700,1.4925,1.518125,1.48875,1.505,3451200,0.0,1.0
2005-09-06,24.26,24.35,23.8,23.8,233400,1.51625,1.521875,1.4875,1.4875,3734400,0.0,1.0
2005-09-07,24.1,24.39,23.92,24.11,209000,1.50625,1.524375,1.495,1.506875,3344000,0.0,1.0
2005-09-08,23.84,24.08,23.71,24.0,176800,1.49,1.505,1.481875,1.5,2828800,0.0,1.0
2005-09-09,24.28,24.36,23.61,23.79,337600,1.5175,1.5225,1.475625,1.486875,5401600,0.0,1.0
2005-09-12,23.96,24.26,23.85,24.22,421500,1.4975,1.51625,1.490625,1.51375,6744000,0.0,1.0
2005-09-13,23.92,24.15,23.66,23.84,233700,1.495,1.509375,1.47875,1.49,3739200,0.0,1.0
2005-09-14,23.42,23.86,23.4,23.8,202000,1.46375,1.49125,1.4625,1.4875,3232000,0.0,1.0
2005-09-15,23.18,23.49,23.12,23.32,360000,1.44875,1.468125,1.445,1.4575,5760000,0.0,1.0
2005-09-16,23.42,24.1,23.06,23.13,972700,1.46375,1.50625,1.44125,1.445625,15563200,0.0,1.0
2005-09-19,23.17,23.64,23.11,23.37,196700,1.448125,1.4775,1.444375,1.460625,3147200,0.0,1.0
2005-09-20,23.23,23.66,23.1,23.2,238100,1.451875,1.47875,1.44375,1.45,3809600,0.0,1.0
2005-09-21,22.66,23.29,22.63,23.14,223900,1.41625,1.455625,1.414375,1.44625,3582400,0.0,1.0
2005-09-22,22.71,22.78,22.11,22.59,431800,1.419375,1.42375,1.381875,1.411875,6908800,0.0,1.0
2005-09-23,22.55,22.75,22.37,22.57,285300,1.409375,1.421875,1.398125,1.410625,4564800,0.0,1.0
2005-09-26,23.07,23.24,22.62,22.65,318800,1.441875,1.4525,1.41375,1.415625,5100800,0.0,1.0
2005-09-27,23.2,23.33,22.79,23.1,348000,1.45,1.458125,1.424375,1.44375,5568000,0.0,1.0
2005-09-28,22.95,23.68,22.88,23.12,511200,1.434375,1.48,1.43,1.445,8179200,0.0,1.0
2005-09-29,23.73,24.19,23.58,23.87,1484800,1.483125,1.511875,1.47375,1.491875,23756800,0.0,1.0
2005-09-30,23.87,24.54,23.526,23.7,1375800,1.491875,1.53375,1.470375,1.48125,22012800,0.0,1.0
2005-10-03,23.98,24.31,23.95,24.06,1067800,1.49875,1.519375,1.496875,1.50375,17084800,0.0,1.0
2005-10-04,24.03,24.16,23.9,23.9,619800,1.501875,1.51,1.49375,1.49375,9916800,0.0,1.0
2005-10-05,23.84,24.16,23.8,23.89,575100,1.49,1.51,1.4875,1.493125,9201600,0.0,1.0
2005-10-06,23.36,24.08,23.16,23.86,360400,1.46,1.505,1.4475,1.49125,5766400,0.0,1.0
2005-10-07,23.7,23.85,23.39,23.4,326900,1.48125,1.490625,1.461875,1.4625,5230400,0.0,1.0
2005-10-10,23.27,23.94,23.17,23.8,448300,1.454375,1.49625,1.448125,1.4875,7172800,0.0,1.0
2005-10-11,23.38,23.96,23.13,23.31,731700,1.46125,1.4975,1.445625,1.456875,11707200,0.0,1.0
2005-10-12,22.98,23.5,22.95,23.32,555600,1.43625,1.46875,1.434375,1.4575,8889600,0.0,1.0
2005-10-13,22.99,23.19,22.58,22.8,368000,1.436875,1.449375,1.41125,1.425,5888000,0.0,1.0
2005-10-14,23.27,23.4,22.96,23.0,296500,1.454375,1.4625,1.435,1.4375,4744000,0.0,1.0
2005-10-17,23.24,23.38,23.03,23.24,258300,1.4525,1.46125,1.439375,1.4525,4132800,0.0,1.0
2005-10-18,22.74,23.43,22.45,23.2,377000,1.42125,1.464375,1.403125,1.45,6032000,0.0,1.0
2005-10-19,22.98,23.09,22.3,22.66,522400,1.43625,1.443125,1.39375,1.41625,8358400,0.0,1.0
2005-10-20,22.62,23.04,22.47,22.94,559200,1.41375,1.44,1.404375,1.43375,8947200,0.0,1.0
2005-10-21,22.61,22.87,22.47,22.62,331900,1.413125,1.429375,1.404375,1.41375,5310400,0.0,1.0
2005-10-24,23.18,23.21,22.5,22.61,476300,1.44875,1.450625,1.40625,1.413125,7620800,0.0,1.0
2005-10-25,22.99,23.16,22.668,23.12,238200,1.436875,1.4475,1.41675,1.445,3811200,0.0,1.0
2005-10-26,23.01,23.08,22.682,22.82,267600,1.438125,1.4425,1.417625,1.42625,4281600,0.0,1.0
2005-10-27,22.73,23.11,22.65,22.95,222700,1.420625,1.444375,1.415625,1.434375,3563200,0.0,1.0
2005-10-28,23.08,23.1,22.7,22.89,361500,1.4425,1.44375,1.41875,1.430625,5784000,0.0,1.0
2005-10-31,23.36,23.507,23.036,23.18,308800,1.46,1.4691875,1.43975,1.44875,4940800,0.0,1.0
2005-11-01,23.05,23.3,22.56,23.2,431100,1.440625,1.45625,1.41,1.45,6897600,0.0,1.0
2005-11-02,23.42,23.512,22.99,23.0,268700,1.46375,1.4695,1.436875,1.4375,4299200,0.0,1.0
2005-11-03,23.57,23.68,23.23,23.49,1157200,1.473125,1.48,1.451875,1.468125,18515200,0.0,1.0
2005-11-04,23.61,24.0,23.4028,23.9,679800,1.475625,1.5,1.462675,1.49375,10876800,0.0,1.0
2005-11-07,24.0,24.18,23.7,23.8,1113600,1.5,1.51125,1.48125,1.4875,17817600,0.0,1.0
2005-11-08,23.74,24.04,23.56,24.0,771500,1.48375,1.5025,1.4725,1.5,12344000,0.0,1.0
2005-11-09,24.0,24.077,23.56,23.61,632600,1.5,1.5048125,1.4725,1.475625,10121600,0.0,1.0
2005-11-10,24.19,24.25,23.6,24.0,287600,1.511875,1.515625,1.475,1.5,4601600,0.0,1.0
2005-11-11,24.64,24.8,24.19,24.2,998700,1.54,1.55,1.511875,1.5125,15979200,0.0,1.0
2005-11-14,24.61,24.88,24.4,24.8,265700,1.538125,1.555,1.525,1.55,4251200,0.0,1.0
2005-11-15,24.56,24.92,24.47,24.68,475400,1.535,1.5575,1.529375,1.5425,7606400,0.0,1.0
2005-11-16,24.56,24.7,24.45,24.57,319900,1.535,1.54375,1.528125,1.535625,5118400,0.0,1.0
2005-11-17,24.81,24.86,24.2,24.62,508500,1.550625,1.55375,1.5125,1.53875,8136000,0.0,1.0
2005-11-18,25.05,25.13,24.76,24.84,269000,1.565625,1.570625,1.5475,1.5525,4304000,0.0,1.0
2005-11-21,25.19,25.2,24.79,25.0,406500,1.574375,1.575,1.549375,1.5625,6504000,0.0,1.0
2005-11-22,25.38,25.41,24.32,25.15,335900,1.58625,1.588125,1.52,1.571875,5374400,0.0,1.0
2005-11-23,25.3,25.5,25.12,25.35,294700,1.58125,1.59375,1.57,1.584375,4715200,0.0,1.0
2005-11-25,25.46,25.51,25.26,25.26,112800,1.59125,1.594375,1.57875,1.57875,1804800,0.0,1.0
2005-11-28,25.19,25.52,24.91,25.4,344500,1.574375,1.595,1.556875,1.5875,5512000,0.0,1.0
2005-11-29,25.54,25.65,25.2,25.32,538100,1.59625,1.603125,1.575,1.5825,8609600,0.0,1.0
2005-11-30,25.18,25.8,25.18,25.5,852100,1.57375,1.6125,1.57375,1.59375,13633600,0.0,1.0
2005-12-01,25.6,25.8,25.2,25.25,524900,1.6,1.6125,1.575,1.578125,8398400,0.0,1.0
2005-12-02,25.51,25.63,24.69,25.54,614300,1.594375,1.601875,1.543125,1.59625,9828800,0.0,1.0
2005-12-05,24.32,24.92,21.14,23.8,2698100,1.52,1.5575,1.32125,1.4875,43169600,0.0,1.0
2005-12-06,24.18,24.5,23.85,24.28,1207300,1.51125,1.53125,1.490625,1.5175,19316800,0.0,1.0
2005-12-07,23.84,24.2,23.61,24.1,801900,1.49,1.5125,1.475625,1.50625,12830400,0.0,1.0
2005-12-08,23.46,23.97,23.39,23.71,637200,1.46625,1.498125,1.461875,1.481875,10195200,0.0,1.0
2005-12-09,23.42,23.57,23.28,23.43,416800,1.46375,1.473125,1.455,1.464375,6668800,0.0,1.0
2005-12-12,23.46,23.59,23.21,23.43,623700,1.46625,1.474375,1.450625,1.464375,9979200,0.0,1.0
2005-12-13,23.42,23.57,23.29,23.4,489300,1.46375,1.473125,1.455625,1.4625,7828800,0.0,1.0
2005-12-14,23.37,23.64,23.29,23.33,711400,1.460625,1.4775,1.455625,1.458125,11382400,0.0,1.0
2005-12-15,23.2,23.559,23.15,23.51,460300,1.45,1.4724375,1.446875,1.469375,7364800,0.0,1.0
2005-12-16,23.14,23.37,22.95,23.2,634800,1.44625,1.460625,1.434375,1.45,10156800,0.0,1.0
2005-12-19,22.85,23.17,22.8,23.17,915600,1.428125,1.448125,1.425,1.448125,14649600,0.0,1.0
2005-12-20,22.72,22.9,22.6,22.8,911700,1.42,1.43125,1.4125,1.425,14587200,0.0,1.0
2005-12-21,22.6,23.07,22.53,22.65,475800,1.4125,1.441875,1.408125,1.415625,7612800,0.0,1.0
2005-12-22,22.72,22.9,22.37,22.7,825700,1.42,1.43125,1.398125,1.41875,13211200,0.0,1.0
2005-12-23,22.84,22.94,22.64,22.64,164400,1.4275,1.43375,1.415,1.415,2630400,0.0,1.0
2005-12-27,22.85,23.23,22.72,22.99,470200,1.428125,1.451875,1.42,1.436875,7523200,0.0,1.0
2005-12-28,22.88,23.01,22.63,22.75,558600,1.43,1.438125,1.414375,1.421875,8937600,0.0,1.0
2005-12-29,23.09,23.2099,22.81,23.01,290600,1.443125,1.45061875,1.425625,1.438125,4649600,0.0,1.0
2005-12-30,23.06,23.21,22.82,22.98,460300,1.44125,1.450625,1.42625,1.43625,7364800,0.0,1.0
2006-01-03,23.02,23.21,22.72,23.08,610900,1.43875,1.450625,1.42,1.4425,9774400,0.0,1.0
2006-01-04,23.75,23.8,22.93,23.03,857500,1.484375,1.4875,1.433125,1.439375,13720000,0.0,1.0
2006-01-05,23.81,23.89,23.4,23.8,509500,1.488125,1.493125,1.4625,1.4875,8152000,0.0,1.0
2006-01-06,24.56,24.58,23.93,23.98,865900,1.535,1.53625,1.495625,1.49875,13854400,0.0,1.0
2006-01-09,24.59,24.68,24.38,24.5,676600,1.536875,1.5425,1.52375,1.53125,10825600,0.0,1.0
2006-01-10,25.09,25.16,24.5,24.61,747300,1.568125,1.5725,1.53125,1.538125,11956800,0.0,1.0
2006-01-11,24.84,25.24,24.7,25.17,532100,1.5525,1.5775,1.54375,1.573125,8513600,0.0,1.0
2006-01-12,24.36,24.69,24.31,24.62,252200,1.5225,1.543125,1.519375,1.53875,4035200,0.0,1.0
2006-01-13,24.3,24.55,24.23,24.52,273500,1.51875,1.534375,1.514375,1.5325,4376000,0.0,1.0
2006-01-17,24.46,24.55,24.2,24.345,561400,1.52875,1.534375,1.5125,1.5215625,8982400,0.0,1.0
2006-01-18,24.77,24.85,24.37,24.39,321100,1.548125,1.553125,1.523125,1.524375,5137600,0.0,1.0
2006-01-19,24.75,24.99,24.65,24.99,279200,1.546875,1.561875,1.540625,1.561875,4467200,0.0,1.0
2006-01-20,24.43,24.9,24.43,24.9,331400,1.526875,1.55625,1.526875,1.55625,5302400,0.0,1.0
2006-01-23,24.46,24.63,24.37,24.63,321000,1.52875,1.539375,1.523125,1.539375,5136000,0.0,1.0
2006-01-24,25.0,25.05,24.43,24.6,392100,1.5625,1.565625,1.526875,1.5375,6273600,0.0,1.0
2006-01-25,25.01,25.14,24.8,25.14,388700,1.563125,1.57125,1.55,1.57125,6219200,0.0,1.0
2006-01-26,25.05,25.13,24.81,25.02,546600,1.565625,1.570625,1.550625,1.56375,8745600,0.0,1.0
2006-01-27,25.02,25.2,24.87,25.05,151600,1.56375,1.575,1.554375,1.565625,2425600,0.0,1.0
2006-01-30,25.0,25.09,24.831,25.09,159900,1.5625,1.568125,1.5519375,1.568125,2558400,0.0,1.0
2006-01-31,25.19,25.2,24.82,25.02,320900,1.574375,1.575,1.55125,1.56375,5134400,0.0,1.0
2006-02-01,25.4,25.5,25.05,25.06,511400,1.5875,1.59375,1.565625,1.56625,8182400,0.0,1.0
2006-02-02,25.1,25.45,25.0,25.29,250000,1.56875,1.590625,1.5625,1.580625,4000000,0.0,1.0
2006-02-03,24.96,25.15,24.86,25.0,276600,1.56,1.571875,1.55375,1.5625,4425600,0.0,1.0
2006-02-06,24.89,25.0,24.74,25.0,264800,1.555625,1.5625,1.54625,1.5625,4236800,0.0,1.0
2006-02-07,24.83,25.0,24.7,24.89,210000,1.551875,1.5625,1.54375,1.555625,3360000,0.0,1.0
2006-02-08,25.22,25.25,24.75,24.85,278800,1.57625,1.578125,1.546875,1.553125,4460800,0.0,1.0
2006-02-09,25.22,25.3,25.03,25.15,182900,1.57625,1.58125,1.564375,1.571875,2926400,0.0,1.0
2006-02-10,25.13,25.259,25.0,25.2,296900,1.570625,1.5786875,1.5625,1.575,4750400,0.0,1.0
2006-02-13,25.06,25.28,24.99,25.05,394100,1.56625,1.58,1.561875,1.565625,6305600,0.0,1.0
2006-02-14,25.29,25.49,25.02,25.15,413800,1.580625,1.593125,1.56375,1.571875,6620800,0.0,1.0
2006-02-15,25.32,25.37,25.11,25.2,130500,1.5825,1.585625,1.569375,1.575,2088000,0.0,1.0
2006-02-16,25.5,25.5241,25.32,25.45,170600,1.59375,1.59525625,1.5825,1.590625,2729600,0.0,1.0
2006-02-17,25.56,25.7,25.35,25.5,212900,1.5975,1.60625,1.584375,1.59375,3406400,0.0,1.0
2006-02-21,25.51,25.58,25.35,25.48,153000,1.594375,1.59875,1.584375,1.5925,2448000,0.0,1.0
2006-02-22,25.64,25.83,25.46,25.59,221600,1.6025,1.614375,1.59125,1.599375,3545600,0.0,1.0
2006-02-23,26.06,26.25,25.55,25.55,378000,1.62875,1.640625,1.596875,1.596875,6048000,0.0,1.0
2006-02-24,27.21,27.21,26.0,26.1,934400,1.700625,1.700625,1.625,1.63125,14950400,0.0,1.0
2006-02-27,26.28,27.15,26.27,27.03,2241000,1.6425,1.696875,1.641875,1.689375,35856000,0.0,1.0
2006-02-28,25.84,26.58,25.8,26.28,304600,1.615,1.66125,1.6125,1.6425,4873600,0.0,1.0
2006-03-01,26.87,26.93,25.79,25.83,406100,1.679375,1.683125,1.611875,1.614375,6497600,0.0,1.0
2006-03-02,26.35,26.84,26.12,26.72,358500,1.646875,1.6775,1.6325,1.67,5736000,0.0,1.0
2006-03-03,26.85,27.0,26.16,26.27,324600,1.678125,1.6875,1.635,1.641875,5193600,0.0,1.0
2006-03-06,26.25,26.97,26.23,26.83,293000,1.640625,1.685625,1.639375,1.676875,4688000,0.0,1.0
2006-03-07,25.88,26.69,25.75,26.22,467100,1.6175,1.668125,1.609375,1.63875,7473600,0.0,1.0
2006-03-08,26.88,27.01,25.07,25.54,622400,1.68,1.688125,1.566875,1.59625,9958400,0.0,1.0
2006-03-09,26.12,26.85,26.1,26.85,378200,1.6325,1.678125,1.63125,1.678125,6051200,0.0,1.0
2006-03-10,26.65,26.8,26.03,26.21,366700,1.665625,1.675,1.626875,1.638125,5867200,0.0,1.0
2006-03-13,26.71,27.01,26.35,26.65,283400,1.669375,1.688125,1.646875,1.665625,4534400,0.0,1.0
2006-03-14,26.77,26.88,26.28,26.6,232200,1.673125,1.68,1.6425,1.6625,3715200,0.0,1.0
2006-03-15,26.82,26.9599,26.33,26.75,332300,1.67625,1.68499375,1.645625,1.671875,5316800,0.0,1.0
2006-03-16,26.91,27.099,26.5,26.84,242700,1.681875,1.6936875,1.65625,1.6775,3883200,0.0,1.0
2006-03-17,26.86,27.05,26.6,26.78,396200,1.67875,1.690625,1.6625,1.67375,6339200,0.0,1.0
2006-03-20,27.03,27.15,26.8,26.96,152600,1.689375,1.696875,1.675,1.685,2441600,0.0,1.0
2006-03-21,27.42,27.5,26.84,26.9,689800,1.71375,1.71875,1.6775,1.68125,11036800,0.0,1.0
2006-03-22,27.7,27.74,27.13,27.3,543600,1.73125,1.73375,1.695625,1.70625,8697600,0.0,1.0
2006-03-23,27.71,27.86,27.42,27.72,330100,1.731875,1.74125,1.71375,1.7325,5281600,0.0,1.0
2006-03-24,27.49,27.8,27.3715,27.68,486600,1.718125,1.7375,1.71071875,1.73,7785600,0.0,1.0
2006-03-27,27.34,27.58,27.18,27.5,399800,1.70875,1.72375,1.69875,1.71875,6396800,0.0,1.0
2006-03-28,27.03,27.48,26.77,27.46,480000,1.689375,1.7175,1.673125,1.71625,7680000,0.0,1.0
2006-03-29,27.31,27.44,26.94,27.16,262200,1.706875,1.715,1.68375,1.6975,4195200,0.0,1.0
2006-03-30,27.05,27.43,26.92,27.43,199400,1.690625,1.714375,1.6825,1.714375,3190400,0.0,1.0
2006-03-31,27.45,27.48,26.97,27.14,231300,1.715625,1.7175,1.685625,1.69625,3700800,0.0,1.0
2006-04-03,27.28,27.46,27.03,27.44,263100,1.705,1.71625,1.689375,1.715,4209600,0.0,1.0
2006-04-04,27.45,27.72,27.15,27.18,438700,1.715625,1.7325,1.696875,1.69875,7019200,0.0,1.0
2006-04-05,27.15,27.49,26.92,27.45,268400,1.696875,1.718125,1.6825,1.715625,4294400,0.0,1.0
2006-04-06,26.75,27.104,26.54,27.06,291600,1.671875,1.694,1.65875,1.69125,4665600,0.0,1.0
2006-04-07,26.92,26.96,26.41,26.8,417000,1.6825,1.685,1.650625,1.675,6672000,0.0,1.0
2006-04-10,26.76,27.08,26.71,26.97,264800,1.6725,1.6925,1.669375,1.685625,4236800,0.0,1.0
2006-04-11,26.58,27.01,26.5,26.86,362000,1.66125,1.688125,1.65625,1.67875,5792000,0.0,1.0
2006-04-12,26.51,26.57,26.39,26.53,189700,1.656875,1.660625,1.649375,1.658125,3035200,0.0,1.0
2006-04-13,26.27,26.39,26.19,26.39,357300,1.641875,1.649375,1.636875,1.649375,5716800,0.0,1.0
2006-04-17,26.07,26.29,26.0,26.19,166300,1.629375,1.643125,1.625,1.636875,2660800,0.0,1.0
2006-04-18,26.33,26.5,25.94,26.09,254100,1.645625,1.65625,1.62125,1.630625,4065600,0.0,1.0
2006-04-19,26.65,26.65,26.2,26.28,368700,1.665625,1.665625,1.6375,1.6425,5899200,0.0,1.0
2006-04-20,26.81,26.87,26.41,26.53,128700,1.675625,1.679375,1.650625,1.658125,2059200,0.0,1.0
2006-04-21,26.9,27.13,26.53,26.94,348700,1.68125,1.695625,1.658125,1.68375,5579200,0.0,1.0
2006-04-24,26.6,26.8,26.34,26.8,140600,1.6625,1.675,1.64625,1.675,2249600,0.0,1.0
2006-04-25,26.63,26.95,26.47,26.5,277800,1.664375,1.684375,1.654375,1.65625,4444800,0.0,1.0
2006-04-26,26.4,26.91,26.27,26.76,377800,1.65,1.681875,1.641875,1.6725,6044800,0.0,1.0
2006-04-27,26.77,26.98,26.3,26.3,310600,1.673125,1.68625,1.64375,1.64375,4969600,0.0,1.0
2006-04-28,26.85,26.97,26.5,26.575,263000,1.678125,1.685625,1.65625,1.6609375,4208000,0.0,1.0
2006-05-01,26.23,27.04,26.15,26.97,386800,1.639375,1.69,1.634375,1.685625,6188800,0.0,1.0
2006-05-02,26.64,26.72,26.2,26.2,359200,1.665,1.67,1.6375,1.6375,5747200,0.0,1.0
2006-05-03,26.51,26.76,26.27,26.67,132000,1.656875,1.6725,1.641875,1.666875,2112000,0.0,1.0
2006-05-04,26.63,26.87,26.42,26.46,199300,1.664375,1.679375,1.65125,1.65375,3188800,0.0,1.0
2006-05-05,26.64,26.89,26.52,26.89,151800,1.665,1.680625,1.6575,1.680625,2428800,0.0,1.0
2006-05-08,27.21,27.22,26.5,26.54,368200,1.700625,1.70125,1.65625,1.65875,5891200,0.0,1.0
2006-05-09,27.15,27.43,27.01,27.06,598700,1.696875,1.714375,1.688125,1.69125,9579200,0.0,1.0
2006-05-10,26.84,27.25,26.75,27.13,130200,1.6775,1.703125,1.671875,1.695625,2083200,0.0,1.0
2006-05-11,25.89,26.96,25.87,26.8,383000,1.618125,1.685,1.616875,1.675,6128000,0.0,1.0
2006-05-12,25.5,25.95,25.49,25.79,239100,1.59375,1.621875,1.593125,1.611875,3825600,0.0,1.0
2006-05-15,25.63,25.93,25.47,25.47,280600,1.601875,1.620625,1.591875,1.591875,4489600,0.0,1.0
2006-05-16,25.45,26.01,25.39,25.57,299700,1.590625,1.625625,1.586875,1.598125,4795200,0.0,1.0
2006-05-17,25.19,25.55,24.85,25.26,301100,1.574375,1.596875,1.553125,1.57875,4817600,0.0,1.0
2006-05-18,25.11,25.5,25.05,25.29,294900,1.569375,1.59375,1.565625,1.580625,4718400,0.0,1.0
2006-05-19,25.07,25.43,24.97,25.25,249400,1.566875,1.589375,1.560625,1.578125,3990400,0.0,1.0
2006-05-22,25.13,25.21,24.75,24.99,342200,1.570625,1.575625,1.546875,1.561875,5475200,0.0,1.0
2006-05-23,25.05,25.69,25.03,25.32,305700,1.565625,1.605625,1.564375,1.5825,4891200,0.0,1.0
2006-05-24,24.99,25.1,24.55,24.99,406500,1.561875,1.56875,1.534375,1.561875,6504000,0.0,1.0
2006-05-25,25.02,25.25,24.83,25.25,213000,1.56375,1.578125,1.551875,1.578125,3408000,0.0,1.0
2006-05-26,25.25,25.46,24.98,24.98,192800,1.578125,1.59125,1.56125,1.56125,3084800,0.0,1.0
2006-05-30,26.71,26.92,25.76,25.86,749700,1.669375,1.6825,1.61,1.61625,11995200,0.0,1.0
2006-05-31,27.44,27.92,26.87,26.88,709600,1.715,1.745,1.679375,1.68,11353600,0.0,1.0
2006-06-01,25.79,27.0,24.95,26.19,1447100,1.611875,1.6875,1.559375,1.636875,23153600,0.0,1.0
2006-06-02,25.99,26.33,25.56,25.85,898100,1.624375,1.645625,1.5975,1.615625,14369600,0.0,1.0
2006-06-05,25.18,26.0,25.16,25.77,533500,1.57375,1.625,1.5725,1.610625,8536000,0.0,1.0
2006-06-06,25.0,25.35,24.77,25.31,547000,1.5625,1.584375,1.548125,1.581875,8752000,0.0,1.0
2006-06-07,24.68,25.22,24.6,25.03,345200,1.5425,1.57625,1.5375,1.564375,5523200,0.0,1.0
2006-06-08,24.88,24.96,24.32,24.56,344600,1.555,1.56,1.52,1.535,5513600,0.0,1.0
2006-06-09,25.03,25.18,24.56,25.0,462500,1.564375,1.57375,1.535,1.5625,7400000,0.0,1.0
2006-06-12,24.09,25.04,24.08,24.76,556000,1.505625,1.565,1.505,1.5475,8896000,0.0,1.0
2006-06-13,24.11,24.44,24.0,24.03,430500,1.506875,1.5275,1.5,1.501875,6888000,0.0,1.0
2006-06-14,24.28,24.42,23.84,24.04,252000,1.5175,1.52625,1.49,1.5025,4032000,0.0,1.0
2006-06-15,24.82,25.04,24.25,24.37,308300,1.55125,1.565,1.515625,1.523125,4932800,0.0,1.0
2006-06-16,24.62,24.79,24.26,24.68,257800,1.53875,1.549375,1.51625,1.5425,4124800,0.0,1.0
2006-06-19,24.23,24.62,24.12,24.48,211500,1.514375,1.53875,1.5075,1.53,3384000,0.0,1.0
2006-06-20,23.73,24.201,23.51,24.2,388400,1.483125,1.5125625,1.469375,1.5125,6214400,0.0,1.0
2006-06-21,23.91,24.16,23.64,23.66,239900,1.494375,1.51,1.4775,1.47875,3838400,0.0,1.0
2006-06-22,24.03,24.11,23.61,23.77,227700,1.501875,1.506875,1.475625,1.485625,3643200,0.0,1.0
2006-06-23,23.95,24.14,23.77,23.89,195500,1.496875,1.50875,1.485625,1.493125,3128000,0.0,1.0
2006-06-26,24.14,24.16,23.72,23.94,345000,1.50875,1.51,1.4825,1.49625,5520000,0.0,1.0
2006-06-27,24.08,24.25,23.98,24.19,360000,1.505,1.515625,1.49875,1.511875,5760000,0.0,1.0
2006-06-28,23.87,24.15,23.75,24.02,241000,1.491875,1.509375,1.484375,1.50125,3856000,0.0,1.0
2006-06-29,24.53,24.53,23.89,23.95,300200,1.533125,1.533125,1.493125,1.496875,4803200,0.0,1.0
2006-06-30,24.56,24.61,24.11,24.36,367200,1.535,1.538125,1.506875,1.5225,5875200,0.0,1.0
2006-07-03,24.61,24.68,23.98,24.63,116300,1.538125,1.5425,1.49875,1.539375,1860800,0.0,1.0
2006-07-05,24.41,24.49,23.942,24.37,292600,1.525625,1.530625,1.496375,1.523125,4681600,0.0,1.0
2006-07-06,24.35,24.68,23.92,23.97,230300,1.521875,1.5425,1.495,1.498125,3684800,0.0,1.0
2006-07-07,24.665,24.76,24.16,24.27,354700,1.5415625,1.5475,1.51,1.516875,5675200,0.0,1.0
2006-07-10,25.15,25.21,24.61,24.7,440500,1.571875,1.575625,1.538125,1.54375,7048000,0.0,1.0
2006-07-11,25.59,25.71,24.84,25.12,432000,1.599375,1.606875,1.5525,1.57,6912000,0.0,1.0
2006-07-12,25.64,25.65,25.35,25.49,348800,1.6025,1.603125,1.584375,1.593125,5580800,0.0,1.0
2006-07-13,25.6,25.84,25.35,25.54,450200,1.6,1.615,1.584375,1.59625,7203200,0.0,1.0
2006-07-14,25.53,25.86,25.31,25.66,345700,1.595625,1.61625,1.581875,1.60375,5531200,0.0,1.0
2006-07-17,25.81,25.995,25.42,25.53,491300,1.613125,1.6246875,1.58875,1.595625,7860800,0.0,1.0
2006-07-18,26.2,26.23,25.74,25.81,591200,1.6375,1.639375,1.60875,1.613125,9459200,0.0,1.0
2006-07-19,27.36,27.4,26.05,26.25,930300,1.71,1.7125,1.628125,1.640625,14884800,0.0,1.0
2006-07-20,26.96,27.4,26.86,27.31,731200,1.685,1.7125,1.67875,1.706875,11699200,0.0,1.0
2006-07-21,26.59,27.04,26.43,26.91,454800,1.661875,1.69,1.651875,1.681875,7276800,0.0,1.0
2006-07-24,26.94,27.01,26.52,26.64,244800,1.68375,1.688125,1.6575,1.665,3916800,0.0,1.0
2006-07-25,26.97,27.06,26.52,26.88,277300,1.685625,1.69125,1.6575,1.68,4436800,0.0,1.0
2006-07-26,26.67,26.97,26.44,26.8,370400,1.666875,1.685625,1.6525,1.675,5926400,0.0,1.0
2006-07-27,26.5,26.94,26.3114,26.81,221700,1.65625,1.68375,1.6444625,1.675625,3547200,0.0,1.0
2006-07-28,26.74,26.78,26.22,26.57,220600,1.67125,1.67375,1.63875,1.660625,3529600,0.0,1.0
2006-07-31,26.64,26.8,26.41,26.64,364700,1.665,1.675,1.650625,1.665,5835200,0.0,1.0
2006-08-01,26.6,26.68,26.31,26.51,445900,1.6625,1.6675,1.644375,1.656875,7134400,0.0,1.0
2006-08-02,26.8,26.81,26.5,26.78,446600,1.675,1.675625,1.65625,1.67375,7145600,0.0,1.0
2006-08-03,27.01,27.05,26.54,26.55,545400,1.688125,1.690625,1.65875,1.659375,8726400,0.0,1.0
2006-08-04,27.04,27.29,26.88,27.16,311500,1.69,1.705625,1.68,1.6975,4984000,0.0,1.0
2006-08-07,26.99,27.1,26.65,27.1,462100,1.686875,1.69375,1.665625,1.69375,7393600,0.0,1.0
2006-08-08,26.74,27.1,26.69,26.96,332700,1.67125,1.69375,1.668125,1.685,5323200,0.0,1.0
2006-08-09,26.68,26.99,26.66,26.83,172900,1.6675,1.686875,1.66625,1.676875,2766400,0.0,1.0
2006-08-10,27.04,27.1,26.47,26.58,121400,1.69,1.69375,1.654375,1.66125,1942400,0.0,1.0
2006-08-11,26.91,27.11,26.67,26.94,156000,1.681875,1.694375,1.666875,1.68375,2496000,0.0,1.0
2006-08-14,27.07,27.5,26.83,27.14,163200,1.691875,1.71875,1.676875,1.69625,2611200,0.0,1.0
2006-08-15,27.8,27.8,27.16,27.34,211200,1.7375,1.7375,1.6975,1.70875,3379200,0.0,1.0
2006-08-16,28.07,28.14,27.71,27.85,215500,1.754375,1.75875,1.731875,1.740625,3448000,0.0,1.0
2006-08-17,28.08,28.19,27.94,27.99,193000,1.755,1.761875,1.74625,1.749375,3088000,0.0,1.0
2006-08-18,28.11,28.15,27.63,28.03,99400,1.756875,1.759375,1.726875,1.751875,1590400,0.0,1.0
2006-08-21,27.49,27.99,27.44,27.99,147500,1.718125,1.749375,1.715,1.749375,2360000,0.0,1.0
2006-08-22,27.46,27.6,27.26,27.42,282300,1.71625,1.725,1.70375,1.71375,4516800,0.0,1.0
2006-08-23,27.3,27.81,27.0,27.4,248700,1.70625,1.738125,1.6875,1.7125,3979200,0.0,1.0
2006-08-24,27.41,27.5,27.04,27.39,226700,1.713125,1.71875,1.69,1.711875,3627200,0.0,1.0
2006-08-25,27.48,27.5,27.19,27.34,107100,1.7175,1.71875,1.699375,1.70875,1713600,0.0,1.0
2006-08-28,27.5,27.65,27.37,27.63,392000,1.71875,1.728125,1.710625,1.726875,6272000,0.0,1.0
2006-08-29,27.58,27.64,27.18,27.6,288000,1.72375,1.7275,1.69875,1.725,4608000,0.0,1.0
2006-08-30,27.86,28.03,27.58,27.65,387800,1.74125,1.751875,1.72375,1.728125,6204800,0.0,1.0
2006-08-31,28.07,28.2,27.8,27.8,230500,1.754375,1.7625,1.7375,1.7375,3688000,0.0,1.0
2006-09-01,28.03,28.25,27.91,28.08,380000,1.751875,1.765625,1.744375,1.755,6080000,0.0,1.0
2006-09-05,27.94,28.23,27.74,28.08,316100,1.74625,1.764375,1.73375,1.755,5057600,0.0,1.0
2006-09-06,27.63,27.96,27.52,27.92,298600,1.726875,1.7475,1.72,1.745,4777600,0.0,1.0
2006-09-07,27.48,27.76,27.21,27.5,225700,1.7175,1.735,1.700625,1.71875,3611200,0.0,1.0
2006-09-08,27.41,27.54,27.27,27.46,147900,1.713125,1.72125,1.704375,1.71625,2366400,0.0,1.0
2006-09-11,27.7,27.79,27.31,27.31,231600,1.73125,1.736875,1.706875,1.706875,3705600,0.0,1.0
2006-09-12,28.87,28.88,27.61,27.61,554100,1.804375,1.805,1.725625,1.725625,8865600,0.0,1.0
2006-09-13,28.89,29.0,28.82,28.9,214400,1.805625,1.8125,1.80125,1.80625,3430400,0.0,1.0
2006-09-14,28.56,28.87,28.39,28.7,203600,1.785,1.804375,1.774375,1.79375,3257600,0.0,1.0
2006-09-15,28.72,28.87,28.43,28.65,337800,1.795,1.804375,1.776875,1.790625,5404800,0.0,1.0
2006-09-18,28.5,28.85,28.26,28.74,319500,1.78125,1.803125,1.76625,1.79625,5112000,0.0,1.0
2006-09-19,28.77,28.79,28.07,28.4,405900,1.798125,1.799375,1.754375,1.775,6494400,0.0,1.0
2006-09-20,29.13,29.27,28.61,28.81,410600,1.820625,1.829375,1.788125,1.800625,6569600,0.0,1.0
2006-09-21,28.79,29.39,28.75,29.09,172500,1.799375,1.836875,1.796875,1.818125,2760000,0.0,1.0
2006-09-22,28.66,28.82,28.34,28.75,172300,1.79125,1.80125,1.77125,1.796875,2756800,0.0,1.0
2006-09-25,28.47,28.83,28.4,28.6,342700,1.779375,1.801875,1.775,1.7875,5483200,0.0,1.0
2006-09-26,28.25,28.63,28.08,28.52,668500,1.765625,1.789375,1.755,1.7825,10696000,0.0,1.0
2006-09-27,28.41,28.71,28.16,28.16,504300,1.775625,1.794375,1.76,1.76,8068800,0.0,1.0
2006-09-28,28.31,28.63,28.1,28.45,418100,1.769375,1.789375,1.75625,1.778125,6689600,0.0,1.0
2006-09-29,28.19,28.54,27.92,28.38,402400,1.761875,1.78375,1.745,1.77375,6438400,0.0,1.0
2006-10-02,28.93,28.95,28.04,28.07,535500,1.808125,1.809375,1.7525,1.754375,8568000,0.0,1.0
2006-10-03,28.97,29.01,28.59,28.82,424700,1.810625,1.813125,1.786875,1.80125,6795200,0.0,1.0
2006-10-04,27.54,28.87,27.41,28.66,1589400,1.72125,1.804375,1.713125,1.79125,25430400,0.0,1.0
2006-10-05,29.97,30.39,29.04,29.92,3217700,1.873125,1.899375,1.815,1.87,51483200,0.0,1.0
2006-10-06,28.89,29.96,28.84,29.7,1553400,1.805625,1.8725,1.8025,1.85625,24854400,0.0,1.0
2006-10-09,29.0,29.0,28.56,28.79,736400,1.8125,1.8125,1.785,1.799375,11782400,0.0,1.0
2006-10-10,29.01,29.5,28.88,29.0,855700,1.813125,1.84375,1.805,1.8125,13691200,0.0,1.0
2006-10-11,28.83,29.29,28.66,28.9,475400,1.801875,1.830625,1.79125,1.80625,7606400,0.0,1.0
2006-10-12,28.75,29.0,28.61,28.9,485700,1.796875,1.8125,1.788125,1.80625,7771200,0.0,1.0
2006-10-13,28.86,29.03,28.51,28.61,512300,1.80375,1.814375,1.781875,1.788125,8196800,0.0,1.0
2006-10-16,28.97,29.03,28.06,28.79,557300,1.810625,1.814375,1.75375,1.799375,8916800,0.0,1.0
2006-10-17,28.79,29.14,28.75,28.81,411900,1.799375,1.82125,1.796875,1.800625,6590400,0.0,1.0
2006-10-18,28.73,29.1,28.69,28.985,527000,1.795625,1.81875,1.793125,1.8115625,8432000,0.0,1.0
2006-10-19,28.8,29.08,28.4,28.75,765500,1.8,1.8175,1.775,1.796875,12248000,0.0,1.0
2006-10-20,28.5,28.9,28.38,28.72,350900,1.78125,1.80625,1.77375,1.795,5614400,0.0,1.0
2006-10-23,28.5,28.63,28.25,28.25,412800,1.78125,1.789375,1.765625,1.765625,6604800,0.0,1.0
2006-10-24,28.5,28.74,28.25,28.25,342000,1.78125,1.79625,1.765625,1.765625,5472000,0.0,1.0
2006-10-25,28.54,28.77,28.35,28.58,424400,1.78375,1.798125,1.771875,1.78625,6790400,0.0,1.0
2006-10-26,28.7,28.86,28.42,28.5,525700,1.79375,1.80375,1.77625,1.78125,8411200,0.0,1.0
2006-10-27,28.45,28.7,28.42,28.51,363100,1.778125,1.79375,1.77625,1.781875,5809600,0.0,1.0
2006-10-30,28.83,28.99,28.1261,28.31,405600,1.801875,1.811875,1.75788125,1.769375,6489600,0.0,1.0
2006-10-31,28.93,29.34,28.79,28.92,517000,1.808125,1.83375,1.799375,1.8075,8272000,0.0,1.0
2006-11-01,28.83,29.55,28.78,29.15,404300,1.801875,1.846875,1.79875,1.821875,6468800,0.0,1.0
2006-11-02,28.78,28.94,28.52,28.68,262000,1.79875,1.80875,1.7825,1.7925,4192000,0.0,1.0
2006-11-03,28.75,28.92,28.55,28.81,227900,1.796875,1.8075,1.784375,1.800625,3646400,0.0,1.0
2006-11-06,28.93,29.21,28.81,28.85,326200,1.808125,1.825625,1.800625,1.803125,5219200,0.0,1.0
2006-11-07,29.1,29.17,28.83,29.01,268200,1.81875,1.823125,1.801875,1.813125,4291200,0.0,1.0
2006-11-08,29.35,29.7,28.83,28.98,356300,1.834375,1.85625,1.801875,1.81125,5700800,0.0,1.0
2006-11-09,29.46,29.69,29.06,29.37,246600,1.84125,1.855625,1.81625,1.835625,3945600,0.0,1.0
2006-11-10,29.62,29.74,29.51,29.56,159900,1.85125,1.85875,1.844375,1.8475,2558400,0.0,1.0
2006-11-13,29.94,30.04,29.57,29.68,380200,1.87125,1.8775,1.848125,1.855,6083200,0.0,1.0
2006-11-14,29.97,30.08,29.65,29.95,226600,1.873125,1.88,1.853125,1.871875,3625600,0.0,1.0
2006-11-15,30.09,30.12,29.85,29.92,190300,1.880625,1.8825,1.865625,1.87,3044800,0.0,1.0
2006-11-16,30.19,30.26,30.07,30.08,165300,1.886875,1.89125,1.879375,1.88,2644800,0.0,1.0
2006-11-17,30.0,30.21,29.71,30.13,244600,1.875,1.888125,1.856875,1.883125,3913600,0.0,1.0
2006-11-20,29.79,30.03,29.64,30.03,183200,1.861875,1.876875,1.8525,1.876875,2931200,0.0,1.0
2006-11-21,29.59,29.79,29.54,29.7,242800,1.849375,1.861875,1.84625,1.85625,3884800,0.0,1.0
2006-11-22,29.85,29.89,29.53,29.53,107400,1.865625,1.868125,1.845625,1.845625,1718400,0.0,1.0
2006-11-24,29.76,29.91,29.65,29.79,675100,1.86,1.869375,1.853125,1.861875,10801600,0.0,1.0
2006-11-27,29.86,30.01,29.78,30.0,473100,1.86625,1.875625,1.86125,1.875,7569600,0.0,1.0
2006-11-28,29.73,29.83,29.41,29.82,520400,1.858125,1.864375,1.838125,1.86375,8326400,0.0,1.0
2006-11-29,30.05,30.29,29.73,29.75,332000,1.878125,1.893125,1.858125,1.859375,5312000,0.0,1.0
2006-11-30,30.21,30.32,29.92,29.95,316300,1.888125,1.895,1.87,1.871875,5060800,0.0,1.0
2006-12-01,29.8,30.29,29.41,30.21,271100,1.8625,1.893125,1.838125,1.888125,4337600,0.0,1.0
2006-12-04,30.26,30.46,29.85,29.91,243600,1.89125,1.90375,1.865625,1.869375,3897600,0.0,1.0
2006-12-05,30.48,30.6,30.11,30.35,374700,1.905,1.9125,1.881875,1.896875,5995200,0.0,1.0
2006-12-06,29.66,30.4,28.59,29.29,2136600,1.85375,1.9,1.786875,1.830625,34185600,0.0,1.0
2006-12-07,30.02,30.44,29.63,29.63,425100,1.87625,1.9025,1.851875,1.851875,6801600,0.0,1.0
2006-12-08,30.71,30.8,30.07,30.08,249000,1.919375,1.925,1.879375,1.88,3984000,0.0,1.0
2006-12-11,30.49,30.69,30.27,30.63,223900,1.905625,1.918125,1.891875,1.914375,3582400,0.0,1.0
2006-12-12,30.51,30.6,30.18,30.43,210600,1.906875,1.9125,1.88625,1.901875,3369600,0.0,1.0
2006-12-13,30.58,30.88,30.34,30.44,249300,1.91125,1.93,1.89625,1.9025,3988800,0.0,1.0
2006-12-14,30.53,30.92,30.27,30.57,175200,1.908125,1.9325,1.891875,1.910625,2803200,0.0,1.0
2006-12-15,30.19,30.56,30.15,30.49,406300,1.886875,1.91,1.884375,1.905625,6500800,0.0,1.0
2006-12-18,29.71,30.27,29.67,30.2,275400,1.856875,1.891875,1.854375,1.8875,4406400,0.0,1.0
2006-12-19,29.74,29.96,29.43,29.68,351700,1.85875,1.8725,1.839375,1.855,5627200,0.0,1.0
2006-12-20,29.89,30.0,29.64,29.89,274500,1.868125,1.875,1.8525,1.868125,4392000,0.0,1.0
2006-12-21,29.71,30.12,29.52,29.89,164300,1.856875,1.8825,1.845,1.868125,2628800,0.0,1.0
2006-12-22,29.55,30.09,29.34,29.63,251600,1.846875,1.880625,1.83375,1.851875,4025600,0.0,1.0
2006-12-26,29.7,29.85,29.46,29.49,148500,1.85625,1.865625,1.84125,1.843125,2376000,0.0,1.0
2006-12-27,30.17,30.25,29.7,29.71,154800,1.885625,1.890625,1.85625,1.856875,2476800,0.0,1.0
2006-12-28,30.27,30.45,29.93,30.06,172100,1.891875,1.903125,1.870625,1.87875,2753600,0.0,1.0
2006-12-29,30.0,30.43,29.98,30.39,219000,1.875,1.901875,1.87375,1.899375,3504000,0.0,1.0
2007-01-03,30.53,30.54,30.0,30.295,746100,1.908125,1.90875,1.875,1.8934375,11937600,0.0,1.0
2007-01-04,31.03,31.14,30.46,30.56,458100,1.939375,1.94625,1.90375,1.91,7329600,0.0,1.0
2007-01-05,30.71,31.42,30.44,31.05,429700,1.919375,1.96375,1.9025,1.940625,6875200,0.0,1.0
2007-01-08,30.68,30.7,30.0,30.65,337200,1.9175,1.91875,1.875,1.915625,5395200,0.0,1.0
2007-01-09,30.89,31.15,30.65,30.65,226600,1.930625,1.946875,1.915625,1.915625,3625600,0.0,1.0
2007-01-10,30.98,31.02,30.52,30.87,155800,1.93625,1.93875,1.9075,1.929375,2492800,0.0,1.0
2007-01-11,30.64,31.09,30.52,30.81,387000,1.915,1.943125,1.9075,1.925625,6192000,0.0,1.0
2007-01-12,30.86,30.88,30.57,30.6,425100,1.92875,1.93,1.910625,1.9125,6801600,0.0,1.0
2007-01-16,30.92,31.0,30.88,30.9,187200,1.9325,1.9375,1.93,1.93125,2995200,0.0,1.0
2007-01-17,30.27,30.89,30.16,30.89,448000,1.891875,1.930625,1.885,1.930625,7168000,0.0,1.0
2007-01-18,29.95,30.26,29.82,30.25,633400,1.871875,1.89125,1.86375,1.890625,10134400,0.0,1.0
2007-01-19,30.17,30.25,29.85,29.97,272300,1.885625,1.890625,1.865625,1.873125,4356800,0.0,1.0
2007-01-22,29.72,30.24,29.66,30.23,169100,1.8575,1.89,1.85375,1.889375,2705600,0.0,1.0
2007-01-23,29.83,29.87,29.45,29.7,205700,1.864375,1.866875,1.840625,1.85625,3291200,0.0,1.0
2007-01-24,29.68,29.9,29.53,29.76,166900,1.855,1.86875,1.845625,1.86,2670400,0.0,1.0
2007-01-25,29.41,29.64,29.17,29.58,343200,1.838125,1.8525,1.823125,1.84875,5491200,0.0,1.0
2007-01-26,29.32,29.49,28.99,29.43,202100,1.8325,1.843125,1.811875,1.839375,3233600,0.0,1.0
2007-01-29,29.43,29.68,29.28,29.33,147900,1.839375,1.855,1.83,1.833125,2366400,0.0,1.0
2007-01-30,29.67,29.69,29.25,29.49,125400,1.854375,1.855625,1.828125,1.843125,2006400,0.0,1.0
2007-01-31,29.44,29.68,29.18,29.68,232300,1.84,1.855,1.82375,1.855,3716800,0.0,1.0
2007-02-01,29.72,29.9,29.46,29.46,266700,1.8575,1.86875,1.84125,1.84125,4267200,0.0,1.0
2007-02-02,29.61,29.96,29.55,29.84,202100,1.850625,1.8725,1.846875,1.865,3233600,0.0,1.0
2007-02-05,29.6,29.78,29.51,29.61,173300,1.85,1.86125,1.844375,1.850625,2772800,0.0,1.0
2007-02-06,29.54,29.71,29.44,29.54,168900,1.84625,1.856875,1.84,1.84625,2702400,0.0,1.0
2007-02-07,29.61,29.71,29.47,29.52,177800,1.850625,1.856875,1.841875,1.845,2844800,0.0,1.0
2007-02-08,29.62,29.74,29.34,29.52,462500,1.85125,1.85875,1.83375,1.845,7400000,0.0,1.0
2007-02-09,29.68,29.9,29.62,29.67,461200,1.855,1.86875,1.85125,1.854375,7379200,0.0,1.0
2007-02-12,29.61,29.91,29.47,29.78,487000,1.850625,1.869375,1.841875,1.86125,7792000,0.0,1.0
2007-02-13,30.0,30.02,29.53,29.53,342700,1.875,1.87625,1.845625,1.845625,5483200,0.0,1.0
2007-02-14,30.02,30.45,29.9,30.02,551100,1.87625,1.903125,1.86875,1.87625,8817600,0.0,1.0
2007-02-15,29.88,30.05,29.81,29.99,197900,1.8675,1.878125,1.863125,1.874375,3166400,0.0,1.0
2007-02-16,30.0,30.01,29.791,29.9,121200,1.875,1.875625,1.8619375,1.86875,1939200,0.0,1.0
2007-02-20,30.0,30.19,29.91,29.91,299300,1.875,1.886875,1.869375,1.869375,4788800,0.0,1.0
2007-02-21,30.0,30.0,29.78,29.87,154600,1.875,1.875,1.86125,1.866875,2473600,0.0,1.0
2007-02-22,30.0,30.0,29.92,29.92,204600,1.875,1.875,1.87,1.87,3273600,0.0,1.0
2007-02-23,30.0,30.0,29.9,29.99,272500,1.875,1.875,1.86875,1.874375,4360000,0.0,1.0
2007-02-26,29.89,30.0,29.85,30.0,295100,1.868125,1.875,1.865625,1.875,4721600,0.0,1.0
2007-02-27,29.22,29.93,29.16,29.81,407600,1.82625,1.870625,1.8225,1.863125,6521600,0.0,1.0
2007-02-28,29.45,29.93,28.95,29.29,483000,1.840625,1.870625,1.809375,1.830625,7728000,0.0,1.0
2007-03-01,29.56,29.83,29.08,29.23,636400,1.8475,1.864375,1.8175,1.826875,10182400,0.0,1.0
2007-03-02,29.07,29.63,29.05,29.5,409600,1.816875,1.851875,1.815625,1.84375,6553600,0.0,1.0
2007-03-05,28.88,29.2,28.88,28.98,378900,1.805,1.825,1.805,1.81125,6062400,0.0,1.0
2007-03-06,29.01,29.11,28.6,28.87,481900,1.813125,1.819375,1.7875,1.804375,7710400,0.0,1.0
2007-03-07,27.55,28.54,27.36,28.16,3730400,1.721875,1.78375,1.71,1.76,59686400,0.0,1.0
2007-03-08,28.02,28.31,27.57,27.7,3304900,1.75125,1.769375,1.723125,1.73125,52878400,0.0,1.0
2007-03-09,27.93,28.34,27.81,28.31,593200,1.745625,1.77125,1.738125,1.769375,9491200,0.0,1.0
2007-03-12,27.99,28.08,27.77,27.93,303900,1.749375,1.755,1.735625,1.745625,4862400,0.0,1.0
2007-03-13,27.75,27.99,27.74,27.93,598000,1.734375,1.749375,1.73375,1.745625,9568000,0.0,1.0
2007-03-14,27.82,27.87,27.4,27.82,576100,1.73875,1.741875,1.7125,1.73875,9217600,0.0,1.0
2007-03-15,27.84,27.99,27.73,27.85,169200,1.74,1.749375,1.733125,1.740625,2707200,0.0,1.0
2007-03-16,27.5,27.88,27.46,27.86,446600,1.71875,1.7425,1.71625,1.74125,7145600,0.0,1.0
2007-03-19,27.65,27.69,27.4,27.55,337500,1.728125,1.730625,1.7125,1.721875,5400000,0.0,1.0
2007-03-20,27.86,27.92,27.5,27.56,457800,1.74125,1.745,1.71875,1.7225,7324800,0.0,1.0
2007-03-21,28.35,28.4,27.7,27.91,306400,1.771875,1.775,1.73125,1.744375,4902400,0.0,1.0
2007-03-22,28.36,28.49,28.25,28.38,265700,1.7725,1.780625,1.765625,1.77375,4251200,0.0,1.0
2007-03-23,28.26,28.5,28.17,28.46,180600,1.76625,1.78125,1.760625,1.77875,2889600,0.0,1.0
2007-03-26,28.09,28.32,27.99,28.24,199900,1.755625,1.77,1.749375,1.765,3198400,0.0,1.0
2007-03-27,27.8,28.14,27.75,27.99,200200,1.7375,1.75875,1.734375,1.749375,3203200,0.0,1.0
2007-03-28,27.75,27.84,27.52,27.7,236900,1.734375,1.74,1.72,1.73125,3790400,0.0,1.0
2007-03-29,27.72,27.96,27.54,27.86,236500,1.7325,1.7475,1.72125,1.74125,3784000,0.0,1.0
2007-03-30,28.01,28.06,27.57,27.82,396300,1.750625,1.75375,1.723125,1.73875,6340800,0.0,1.0
2007-04-02,27.9,28.14,27.55,28.0,325500,1.74375,1.75875,1.721875,1.75,5208000,0.0,1.0
2007-04-03,27.84,28.16,27.74,27.97,231400,1.74,1.76,1.73375,1.748125,3702400,0.0,1.0
2007-04-04,27.51,27.78,27.44,27.78,290300,1.719375,1.73625,1.715,1.73625,4644800,0.0,1.0
2007-04-05,27.57,27.75,27.46,27.48,893900,1.723125,1.734375,1.71625,1.7175,14302400,0.0,1.0
2007-04-09,27.91,27.93,27.42,27.55,822500,1.744375,1.745625,1.71375,1.721875,13160000,0.0,1.0
2007-04-10,28.02,28.1,27.83,27.9,1039900,1.75125,1.75625,1.739375,1.74375,16638400,0.0,1.0
2007-04-11,27.66,28.02,27.48,28.0,1154800,1.72875,1.75125,1.7175,1.75,18476800,0.0,1.0
2007-04-12,27.82,28.0,27.53,27.53,455700,1.73875,1.75,1.720625,1.720625,7291200,0.0,1.0
2007-04-13,27.64,27.99,27.5,27.77,525700,1.7275,1.749375,1.71875,1.735625,8411200,0.0,1.0
2007-04-16,28.2,28.24,27.72,27.72,388800,1.7625,1.765,1.7325,1.7325,6220800,0.0,1.0
2007-04-17,28.64,28.73,28.25,28.32,486400,1.79,1.795625,1.765625,1.77,7782400,0.0,1.0
2007-04-18,28.86,28.89,28.58,28.66,288400,1.80375,1.805625,1.78625,1.79125,4614400,0.0,1.0
2007-04-19,29.0,29.04,28.6,28.76,532700,1.8125,1.815,1.7875,1.7975,8523200,0.0,1.0
2007-04-20,29.17,29.28,29.0,29.2,491200,1.823125,1.83,1.8125,1.825,7859200,0.0,1.0
2007-04-23,28.95,29.26,28.9,29.17,293000,1.809375,1.82875,1.80625,1.823125,4688000,0.0,1.0
2007-04-24,29.12,29.13,28.8399,29.05,919400,1.82,1.820625,1.80249375,1.815625,14710400,0.0,1.0
2007-04-25,29.39,29.48,29.05,29.19,422700,1.836875,1.8425,1.815625,1.824375,6763200,0.0,1.0
2007-04-26,29.11,29.32,29.07,29.28,357600,1.819375,1.8325,1.816875,1.83,5721600,0.0,1.0
2007-04-27,29.03,29.42,28.9,29.06,270800,1.814375,1.83875,1.80625,1.81625,4332800,0.0,1.0
2007-04-30,28.98,29.05,28.85,28.99,437900,1.81125,1.815625,1.803125,1.811875,7006400,0.0,1.0
2007-05-01,29.3,29.32,28.79,28.94,426800,1.83125,1.8325,1.799375,1.80875,6828800,0.0,1.0
2007-05-02,29.83,29.96,29.38,29.38,371000,1.864375,1.8725,1.83625,1.83625,5936000,0.0,1.0
2007-05-03,29.51,29.93,29.51,29.82,180600,1.844375,1.870625,1.844375,1.86375,2889600,0.0,1.0
2007-05-04,29.55,29.77,29.46,29.52,111700,1.846875,1.860625,1.84125,1.845,1787200,0.0,1.0
2007-05-07,29.62,29.69,29.4,29.5,170700,1.85125,1.855625,1.8375,1.84375,2731200,0.0,1.0
2007-05-08,29.56,29.56,29.24,29.5,84800,1.8475,1.8475,1.8275,1.84375,1356800,0.0,1.0
2007-05-09,29.66,29.75,29.3,29.41,191000,1.85375,1.859375,1.83125,1.838125,3056000,0.0,1.0
2007-05-10,29.18,29.64,29.15,29.47,187900,1.82375,1.8525,1.821875,1.841875,3006400,0.0,1.0
2007-05-11,29.45,29.53,29.18,29.23,126300,1.840625,1.845625,1.82375,1.826875,2020800,0.0,1.0
2007-05-14,29.5,29.65,29.25,29.4,162200,1.84375,1.853125,1.828125,1.8375,2595200,0.0,1.0
2007-05-15,29.45,29.78,29.41,29.44,257200,1.840625,1.86125,1.838125,1.84,4115200,0.0,1.0
2007-05-16,29.65,29.66,29.36,29.5,161600,1.853125,1.85375,1.835,1.84375,2585600,0.0,1.0
2007-05-17,29.74,29.88,29.48,29.52,230500,1.85875,1.8675,1.8425,1.845,3688000,0.0,1.0
2007-05-18,30.08,30.12,29.74,29.78,253200,1.88,1.8825,1.85875,1.86125,4051200,0.0,1.0
2007-05-21,30.56,30.93,29.81,29.81,350600,1.91,1.933125,1.863125,1.863125,5609600,0.0,1.0
2007-05-22,30.7,30.86,30.39,30.46,288400,1.91875,1.92875,1.899375,1.90375,4614400,0.0,1.0
2007-05-23,30.65,31.09,30.59,30.79,406500,1.915625,1.943125,1.911875,1.924375,6504000,0.0,1.0
2007-05-24,30.0,30.77,30.0,30.61,245300,1.875,1.923125,1.875,1.913125,3924800,0.0,1.0
2007-05-25,30.07,30.24,30.0,30.01,182700,1.879375,1.89,1.875,1.875625,2923200,0.0,1.0
2007-05-29,30.22,30.35,30.05,30.19,295400,1.88875,1.896875,1.878125,1.886875,4726400,0.0,1.0
2007-05-30,30.35,30.49,29.94,30.04,645600,1.896875,1.905625,1.87125,1.8775,10329600,0.0,1.0
2007-05-31,31.19,31.33,30.35,30.39,619000,1.949375,1.958125,1.896875,1.899375,9904000,0.0,1.0
2007-06-01,31.37,31.42,30.84,31.23,394300,1.960625,1.96375,1.9275,1.951875,6308800,0.0,1.0
2007-06-04,31.22,31.37,30.78,31.35,739100,1.95125,1.960625,1.92375,1.959375,11825600,0.0,1.0
2007-06-05,30.68,31.22,30.41,31.18,414400,1.9175,1.95125,1.900625,1.94875,6630400,0.0,1.0
2007-06-06,29.65,30.31,29.59,29.6,1621200,1.853125,1.894375,1.849375,1.85,25939200,0.0,1.0
2007-06-07,28.76,29.61,28.74,29.61,978700,1.7975,1.850625,1.79625,1.850625,15659200,0.0,1.0
2007-06-08,29.08,29.14,28.57,28.66,1049100,1.8175,1.82125,1.785625,1.79125,16785600,0.0,1.0
2007-06-11,28.91,29.05,28.76,29.03,756200,1.806875,1.815625,1.7975,1.814375,12099200,0.0,1.0
2007-06-12,28.64,28.81,28.58,28.72,637500,1.79,1.800625,1.78625,1.795,10200000,0.0,1.0
2007-06-13,28.59,28.92,28.57,28.66,715400,1.786875,1.8075,1.785625,1.79125,11446400,0.0,1.0
2007-06-14,28.8,28.92,28.52,28.52,802200,1.8,1.8075,1.7825,1.7825,12835200,0.0,1.0
2007-06-15,29.07,29.19,28.74,28.93,606700,1.816875,1.824375,1.79625,1.808125,9707200,0.0,1.0
2007-06-18,29.28,29.38,29.05,29.08,451800,1.83,1.83625,1.815625,1.8175,7228800,0.0,1.0
2007-06-19,29.22,29.34,29.05,29.23,438300,1.82625,1.83375,1.815625,1.826875,7012800,0.0,1.0
2007-06-20,29.32,29.39,29.02,29.22,627000,1.8325,1.836875,1.81375,1.82625,10032000,0.0,1.0
2007-06-21,29.71,29.78,29.0,29.26,486500,1.856875,1.86125,1.8125,1.82875,7784000,0.0,1.0
2007-06-22,29.44,29.82,29.3,29.5,715800,1.84,1.86375,1.83125,1.84375,11452800,0.0,1.0
2007-06-25,29.68,29.94,29.38,29.59,530000,1.855,1.87125,1.83625,1.849375,8480000,0.0,1.0
2007-06-26,29.63,29.95,29.62,29.79,765000,1.851875,1.871875,1.85125,1.861875,12240000,0.0,1.0
2007-06-27,30.48,30.56,29.38,29.51,646800,1.905,1.91,1.83625,1.844375,10348800,0.0,1.0
2007-06-28,30.39,30.68,30.29,30.5,386400,1.899375,1.9175,1.893125,1.90625,6182400,0.0,1.0
2007-06-29,30.59,30.97,30.36,30.48,543900,1.911875,1.935625,1.8975,1.905,8702400,0.0,1.0
2007-07-02,30.77,30.97,30.52,30.86,460200,1.923125,1.935625,1.9075,1.92875,7363200,0.0,1.0
2007-07-03,30.64,30.88,30.62,30.81,134600,1.915,1.93,1.91375,1.925625,2153600,0.0,1.0
2007-07-05,30.5,30.82,30.3,30.62,235800,1.90625,1.92625,1.89375,1.91375,3772800,0.0,1.0
2007-07-06,31.04,31.2,30.6,30.6,298000,1.94,1.95,1.9125,1.9125,4768000,0.0,1.0
2007-07-09,31.17,31.3,30.96,31.17,364700,1.948125,1.95625,1.935,1.948125,5835200,0.0,1.0
2007-07-10,30.61,31.31,30.61,31.06,238500,1.913125,1.956875,1.913125,1.94125,3816000,0.0,1.0
2007-07-11,30.87,30.93,30.55,30.55,186400,1.929375,1.933125,1.909375,1.909375,2982400,0.0,1.0
2007-07-12,30.84,31.14,30.7,31.05,285300,1.9275,1.94625,1.91875,1.940625,4564800,0.0,1.0
2007-07-13,30.73,30.9,30.55,30.68,200100,1.920625,1.93125,1.909375,1.9175,3201600,0.0,1.0
2007-07-16,30.55,30.83,30.47,30.76,260600,1.909375,1.926875,1.904375,1.9225,4169600,0.0,1.0
2007-07-17,30.33,30.81,30.25,30.54,324000,1.895625,1.925625,1.890625,1.90875,5184000,0.0,1.0
2007-07-18,29.93,30.25,29.86,30.25,444000,1.870625,1.890625,1.86625,1.890625,7104000,0.0,1.0
2007-07-19,29.89,30.32,29.8,30.16,420300,1.868125,1.895,1.8625,1.885,6724800,0.0,1.0
2007-07-20,29.52,29.87,29.15,29.84,493700,1.845,1.866875,1.821875,1.865,7899200,0.0,1.0
2007-07-23,29.52,29.77,29.18,29.59,348700,1.845,1.860625,1.82375,1.849375,5579200,0.0,1.0
2007-07-24,29.01,29.37,28.96,29.24,455000,1.813125,1.835625,1.81,1.8275,7280000,0.0,1.0
2007-07-25,29.16,29.42,28.85,29.29,214200,1.8225,1.83875,1.803125,1.830625,3427200,0.0,1.0
2007-07-26,28.76,29.07,28.67,28.8,863300,1.7975,1.816875,1.791875,1.8,13812800,0.0,1.0
2007-07-27,28.46,29.12,28.27,28.75,509900,1.77875,1.82,1.766875,1.796875,8158400,0.0,1.0
2007-07-30,28.42,28.77,28.18,28.5,245600,1.77625,1.798125,1.76125,1.78125,3929600,0.0,1.0
2007-07-31,28.14,28.69,28.11,28.54,273200,1.75875,1.793125,1.756875,1.78375,4371200,0.0,1.0
2007-08-01,28.23,28.51,27.9,28.11,322000,1.764375,1.781875,1.74375,1.756875,5152000,0.0,1.0
2007-08-02,28.62,28.69,28.21,28.31,302400,1.78875,1.793125,1.763125,1.769375,4838400,0.0,1.0
2007-08-03,28.59,29.1,28.49,28.65,431200,1.786875,1.81875,1.780625,1.790625,6899200,0.0,1.0
2007-08-06,29.26,29.28,28.47,28.73,321000,1.82875,1.83,1.779375,1.795625,5136000,0.0,1.0
2007-08-07,29.49,29.63,28.66,29.17,336300,1.843125,1.851875,1.79125,1.823125,5380800,0.0,1.0
2007-08-08,30.05,30.67,29.6,29.6,629900,1.878125,1.916875,1.85,1.85,10078400,0.0,1.0
2007-08-09,29.26,30.18,28.35,29.64,709200,1.82875,1.88625,1.771875,1.8525,11347200,0.0,1.0
2007-08-10,28.6,29.34,28.32,28.78,435300,1.7875,1.83375,1.77,1.79875,6964800,0.0,1.0
2007-08-13,28.98,30.3,28.36,30.3,392100,1.81125,1.89375,1.7725,1.89375,6273600,0.0,1.0
2007-08-14,28.41,29.05,28.12,28.97,313800,1.775625,1.815625,1.7575,1.810625,5020800,0.0,1.0
2007-08-15,28.69,29.06,28.2,28.3,272800,1.793125,1.81625,1.7625,1.76875,4364800,0.0,1.0
2007-08-16,28.93,29.0,28.2,28.49,454600,1.808125,1.8125,1.7625,1.780625,7273600,0.0,1.0
2007-08-17,29.85,30.43,28.92,29.86,672600,1.865625,1.901875,1.8075,1.86625,10761600,0.0,1.0
2007-08-20,29.35,30.48,29.03,30.48,386900,1.834375,1.905,1.814375,1.905,6190400,0.0,1.0
2007-08-21,29.25,29.42,28.83,29.35,247900,1.828125,1.83875,1.801875,1.834375,3966400,0.0,1.0
2007-08-22,29.51,29.7,29.21,29.58,196500,1.844375,1.85625,1.825625,1.84875,3144000,0.0,1.0
2007-08-23,29.05,29.81,28.97,29.66,279600,1.815625,1.863125,1.810625,1.85375,4473600,0.0,1.0
2007-08-24,29.03,29.26,28.73,29.16,334400,1.814375,1.82875,1.795625,1.8225,5350400,0.0,1.0
2007-08-27,28.81,29.2,28.75,29.05,218600,1.800625,1.825,1.796875,1.815625,3497600,0.0,1.0
2007-08-28,28.54,28.94,28.53,28.8,264700,1.78375,1.80875,1.783125,1.8,4235200,0.0,1.0
2007-08-29,29.09,29.14,28.56,28.77,112800,1.818125,1.82125,1.785,1.798125,1804800,0.0,1.0
2007-08-30,28.95,29.25,28.75,28.91,221800,1.809375,1.828125,1.796875,1.806875,3548800,0.0,1.0
2007-08-31,29.34,29.39,28.88,29.2,147600,1.83375,1.836875,1.805,1.825,2361600,0.0,1.0
2007-09-04,29.37,29.59,29.31,29.37,157600,1.835625,1.849375,1.831875,1.835625,2521600,0.0,1.0
2007-09-05,29.36,29.47,29.1,29.23,267900,1.835,1.841875,1.81875,1.826875,4286400,0.0,1.0
2007-09-06,29.24,29.57,29.04,29.48,127400,1.8275,1.848125,1.815,1.8425,2038400,0.0,1.0
2007-09-07,28.74,29.1475,28.61,29.0,239300,1.79625,1.82171875,1.788125,1.8125,3828800,0.0,1.0
2007-09-10,29.0,29.22,28.59,28.92,170700,1.8125,1.82625,1.786875,1.8075,2731200,0.0,1.0
2007-09-11,29.35,29.38,28.93,29.18,117300,1.834375,1.83625,1.808125,1.82375,1876800,0.0,1.0
2007-09-12,29.27,29.55,29.24,29.33,115700,1.829375,1.846875,1.8275,1.833125,1851200,0.0,1.0
2007-09-13,29.4,29.75,29.06,29.48,120400,1.8375,1.859375,1.81625,1.8425,1926400,0.0,1.0
2007-09-14,29.64,29.68,29.19,29.24,189100,1.8525,1.855,1.824375,1.8275,3025600,0.0,1.0
2007-09-17,29.32,29.62,29.15,29.62,149200,1.8325,1.85125,1.821875,1.85125,2387200,0.0,1.0
2007-09-18,29.97,30.12,29.22,29.54,367300,1.873125,1.8825,1.82625,1.84625,5876800,0.0,1.0
2007-09-19,29.87,30.46,29.81,30.09,302300,1.866875,1.90375,1.863125,1.880625,4836800,0.0,1.0
2007-09-20,29.75,29.84,29.5,29.83,263100,1.859375,1.865,1.84375,1.864375,4209600,0.0,1.0
2007-09-21,29.16,30.0,29.0,30.0,505300,1.8225,1.875,1.8125,1.875,8084800,0.0,1.0
2007-09-24,29.36,29.53,29.05,29.16,356500,1.835,1.845625,1.815625,1.8225,5704000,0.0,1.0
2007-09-25,29.47,29.65,29.2,29.24,239600,1.841875,1.853125,1.825,1.8275,3833600,0.0,1.0
2007-09-26,29.97,30.0,29.18,29.6,355900,1.873125,1.875,1.82375,1.85,5694400,0.0,1.0
2007-09-27,33.8499,34.12,31.2,31.2,1512100,2.11561875,2.1325,1.95,1.95,24193600,0.0,1.0
2007-09-28,34.39,34.77,33.67,33.8,670700,2.149375,2.173125,2.104375,2.1125,10731200,0.0,1.0
2007-10-01,34.0,34.89,33.9,34.4,665900,2.125,2.180625,2.11875,2.15,10654400,0.0,1.0
2007-10-02,33.99,34.44,33.94,34.11,598300,2.124375,2.1525,2.12125,2.131875,9572800,0.0,1.0
2007-10-03,34.44,34.68,33.59,33.74,508500,2.1525,2.1675,2.099375,2.10875,8136000,0.0,1.0
2007-10-04,35.2,35.62,34.6,34.6,847300,2.2,2.22625,2.1625,2.1625,13556800,0.0,1.0
2007-10-05,36.01,37.05,35.79,35.79,1179600,2.250625,2.315625,2.236875,2.236875,18873600,0.0,1.0
2007-10-08,35.4,36.245,35.13,36.0,553400,2.2125,2.2653125,2.195625,2.25,8854400,0.0,1.0
2007-10-09,36.25,36.27,35.5,35.59,793100,2.265625,2.266875,2.21875,2.224375,12689600,0.0,1.0
2007-10-10,35.9,36.25,35.494,36.25,501800,2.24375,2.265625,2.218375,2.265625,8028800,0.0,1.0
2007-10-11,35.68,35.95,35.27,35.95,365400,2.23,2.246875,2.204375,2.246875,5846400,0.0,1.0
2007-10-12,36.22,36.48,35.69,35.69,471200,2.26375,2.28,2.230625,2.230625,7539200,0.0,1.0
2007-10-15,36.1,36.22,35.574,35.92,362600,2.25625,2.26375,2.223375,2.245,5801600,0.0,1.0
2007-10-16,36.81,37.02,36.65,36.98,747200,2.300625,2.31375,2.290625,2.31125,11955200,0.0,1.0
2007-10-17,37.25,37.67,36.82,37.0,541500,2.328125,2.354375,2.30125,2.3125,8664000,0.0,1.0
2007-10-18,37.91,37.98,37.26,37.26,545300,2.369375,2.37375,2.32875,2.32875,8724800,0.0,1.0
2007-10-19,37.78,38.58,37.58,37.91,1005500,2.36125,2.41125,2.34875,2.369375,16088000,0.0,1.0
2007-10-22,37.5,37.73,37.0,37.5,693800,2.34375,2.358125,2.3125,2.34375,11100800,0.0,1.0
2007-10-23,37.75,38.0,37.03,37.8,344500,2.359375,2.375,2.314375,2.3625,5512000,0.0,1.0
2007-10-24,37.5,37.69,36.86,37.67,503000,2.34375,2.355625,2.30375,2.354375,8048000,0.0,1.0
2007-10-25,37.65,38.58,37.38,37.44,679100,2.353125,2.41125,2.33625,2.34,10865600,0.0,1.0
2007-10-26,38.12,38.52,37.77,38.12,567900,2.3825,2.4075,2.360625,2.3825,9086400,0.0,1.0
2007-10-29,37.78,38.3,37.61,38.2,452400,2.36125,2.39375,2.350625,2.3875,7238400,0.0,1.0
2007-10-30,37.52,37.9,37.07,37.75,446600,2.345,2.36875,2.316875,2.359375,7145600,0.0,1.0
2007-10-31,38.38,38.5,37.52,37.52,566800,2.39875,2.40625,2.345,2.345,9068800,0.0,1.0
2007-11-01,37.46,38.44,37.33,38.17,593800,2.34125,2.4025,2.333125,2.385625,9500800,0.0,1.0
2007-11-02,37.13,37.7,36.7,37.7,491700,2.320625,2.35625,2.29375,2.35625,7867200,0.0,1.0
2007-11-05,37.12,37.45,36.62,36.74,304500,2.32,2.340625,2.28875,2.29625,4872000,0.0,1.0
2007-11-06,37.22,37.34,36.535,37.13,547900,2.32625,2.33375,2.2834375,2.320625,8766400,0.0,1.0
2007-11-07,35.79,36.92,35.7,36.92,467800,2.236875,2.3075,2.23125,2.3075,7484800,0.0,1.0
2007-11-08,36.26,36.44,35.35,35.97,475600,2.26625,2.2775,2.209375,2.248125,7609600,0.0,1.0
2007-11-09,35.21,36.23,35.13,35.77,362400,2.200625,2.264375,2.195625,2.235625,5798400,0.0,1.0
2007-11-12,35.13,36.0,35.01,35.25,300200,2.195625,2.25,2.188125,2.203125,4803200,0.0,1.0
2007-11-13,36.09,36.14,35.0,35.44,306600,2.255625,2.25875,2.1875,2.215,4905600,0.0,1.0
2007-11-14,35.24,36.35,35.22,36.21,251100,2.2025,2.271875,2.20125,2.263125,4017600,0.0,1.0
2007-11-15,35.39,36.11,35.06,35.06,316200,2.211875,2.256875,2.19125,2.19125,5059200,0.0,1.0
2007-11-16,35.53,35.8,35.01,35.54,394700,2.220625,2.2375,2.188125,2.22125,6315200,0.0,1.0
2007-11-19,35.32,36.0,35.26,35.34,267300,2.2075,2.25,2.20375,2.20875,4276800,0.0,1.0
2007-11-20,34.0,35.42,33.7,35.39,432900,2.125,2.21375,2.10625,2.211875,6926400,0.0,1.0
2007-11-21,33.67,34.1,33.44,33.74,448200,2.104375,2.13125,2.09,2.10875,7171200,0.0,1.0
2007-11-23,34.51,34.85,33.93,33.94,121300,2.156875,2.178125,2.120625,2.12125,1940800,0.0,1.0
2007-11-26,34.33,34.83,34.21,34.57,290700,2.145625,2.176875,2.138125,2.160625,4651200,0.0,1.0
2007-11-27,35.01,35.12,34.42,34.48,207600,2.188125,2.195,2.15125,2.155,3321600,0.0,1.0
2007-11-28,36.5,36.83,35.32,35.35,394900,2.28125,2.301875,2.2075,2.209375,6318400,0.0,1.0
2007-11-29,37.25,37.25,36.18,36.42,459800,2.328125,2.328125,2.26125,2.27625,7356800,0.0,1.0
2007-11-30,37.36,37.97,36.9,37.7,680400,2.335,2.373125,2.30625,2.35625,10886400,0.0,1.0
2007-12-03,37.09,37.7,36.76,37.7,613500,2.318125,2.35625,2.2975,2.35625,9816000,0.0,1.0
2007-12-04,37.02,37.44,36.73,36.73,487300,2.31375,2.34,2.295625,2.295625,7796800,0.0,1.0
2007-12-05,39.85,41.15,38.42,38.42,1216700,2.490625,2.571875,2.40125,2.40125,19467200,0.0,1.0
2007-12-06,40.44,41.69,39.45,40.2,1103700,2.5275,2.605625,2.465625,2.5125,17659200,0.0,1.0
2007-12-07,41.07,41.2099,40.61,40.69,446700,2.566875,2.57561875,2.538125,2.543125,7147200,0.0,1.0
2007-12-10,41.25,41.3,40.69,41.1,452600,2.578125,2.58125,2.543125,2.56875,7241600,0.0,1.0
2007-12-11,40.75,41.95,40.72,41.5,533300,2.546875,2.621875,2.545,2.59375,8532800,0.0,1.0
2007-12-12,41.21,41.99,40.795,41.63,817500,2.575625,2.624375,2.5496875,2.601875,13080000,0.0,1.0
2007-12-13,41.56,41.74,41.05,41.19,404900,2.5975,2.60875,2.565625,2.574375,6478400,0.0,1.0
2007-12-14,41.91,42.12,41.5,41.5,404100,2.619375,2.6325,2.59375,2.59375,6465600,0.0,1.0
2007-12-17,41.71,42.46,41.31,42.2,883900,2.606875,2.65375,2.581875,2.6375,14142400,0.0,1.0
2007-12-18,40.99,42.18,40.3301,42.18,515000,2.561875,2.63625,2.52063125,2.63625,8240000,0.0,1.0
2007-12-19,40.95,41.27,40.26,40.98,320600,2.559375,2.579375,2.51625,2.56125,5129600,0.0,1.0
2007-12-20,41.71,41.71,40.64,41.3,306200,2.606875,2.606875,2.54,2.58125,4899200,0.0,1.0
2007-12-21,42.19,42.69,41.7,42.69,782300,2.636875,2.668125,2.60625,2.668125,12516800,0.0,1.0
2007-12-24,42.49,42.71,42.01,42.53,103800,2.655625,2.669375,2.625625,2.658125,1660800,0.0,1.0
2007-12-26,42.76,43.27,42.03,42.53,354700,2.6725,2.704375,2.626875,2.658125,5675200,0.0,1.0
2007-12-27,42.82,42.99,42.5,42.82,413000,2.67625,2.686875,2.65625,2.67625,6608000,0.0,1.0
2007-12-28,42.62,43.18,42.39,43.18,355700,2.66375,2.69875,2.649375,2.69875,5691200,0.0,1.0
2007-12-31,42.55,42.99,42.03,42.99,559500,2.659375,2.686875,2.626875,2.686875,8952000,0.0,1.0
2008-01-02,41.32,42.91,41.12,42.46,793800,2.5825,2.681875,2.57,2.65375,12700800,0.0,1.0
2008-01-03,41.85,41.86,41.08,41.63,664200,2.615625,2.61625,2.5675,2.601875,10627200,0.0,1.0
2008-01-04,40.64,41.64,40.51,41.26,502700,2.54,2.6025,2.531875,2.57875,8043200,0.0,1.0
2008-01-07,42.27,42.36,40.3,40.69,951300,2.641875,2.6475,2.51875,2.543125,15220800,0.0,1.0
2008-01-08,41.37,42.67,41.37,42.33,843200,2.585625,2.666875,2.585625,2.645625,13491200,0.0,1.0
2008-01-09,42.09,42.16,40.75,41.29,663400,2.630625,2.635,2.546875,2.580625,10614400,0.0,1.0
2008-01-10,42.51,42.69,41.01,41.87,483800,2.656875,2.668125,2.563125,2.616875,7740800,0.0,1.0
2008-01-11,41.4,42.18,41.39,42.09,542100,2.5875,2.63625,2.586875,2.630625,8673600,0.0,1.0
2008-01-14,41.29,41.77,40.67,41.77,582200,2.580625,2.610625,2.541875,2.610625,9315200,0.0,1.0
2008-01-15,40.09,41.01,39.15,40.56,701300,2.505625,2.563125,2.446875,2.535,11220800,0.0,1.0
2008-01-16,40.24,40.77,39.27,39.85,420600,2.515,2.548125,2.454375,2.490625,6729600,0.0,1.0
2008-01-17,39.31,40.67,39.25,40.32,531300,2.456875,2.541875,2.453125,2.52,8500800,0.0,1.0
2008-01-18,39.41,39.67,38.61,39.38,813400,2.463125,2.479375,2.413125,2.46125,13014400,0.0,1.0
2008-01-22,38.47,39.17,37.89,39.17,1185300,2.404375,2.448125,2.368125,2.448125,18964800,0.0,1.0
2008-01-23,38.97,39.09,37.75,38.17,1193100,2.435625,2.443125,2.359375,2.385625,19089600,0.0,1.0
2008-01-24,39.1,39.26,38.52,39.05,742600,2.44375,2.45375,2.4075,2.440625,11881600,0.0,1.0
2008-01-25,39.56,39.79,39.04,39.75,644600,2.4725,2.486875,2.44,2.484375,10313600,0.0,1.0
2008-01-28,40.91,40.91,39.01,39.5,672500,2.556875,2.556875,2.438125,2.46875,10760000,0.0,1.0
2008-01-29,40.56,40.99,40.1,40.99,390200,2.535,2.561875,2.50625,2.561875,6243200,0.0,1.0
2008-01-30,40.34,41.23,40.26,40.4,279000,2.52125,2.576875,2.51625,2.525,4464000,0.0,1.0
2008-01-31,40.88,41.29,39.8,40.0,800900,2.555,2.580625,2.4875,2.5,12814400,0.0,1.0
2008-02-01,41.0,41.49,40.5,41.03,525300,2.5625,2.593125,2.53125,2.564375,8404800,0.0,1.0
2008-02-04,40.68,41.38,40.01,41.09,452200,2.5425,2.58625,2.500625,2.568125,7235200,0.0,1.0
2008-02-05,39.34,40.34,39.31,40.03,423600,2.45875,2.52125,2.456875,2.501875,6777600,0.0,1.0
2008-02-06,38.36,39.62,38.29,39.47,585700,2.3975,2.47625,2.393125,2.466875,9371200,0.0,1.0
2008-02-07,39.01,39.26,38.06,38.06,424300,2.438125,2.45375,2.37875,2.37875,6788800,0.0,1.0
2008-02-08,38.58,39.46,38.27,39.0,593300,2.41125,2.46625,2.391875,2.4375,9492800,0.0,1.0
2008-02-11,38.48,39.11,38.02,38.54,527900,2.405,2.444375,2.37625,2.40875,8446400,0.0,1.0
2008-02-12,39.37,39.73,38.57,38.76,415400,2.460625,2.483125,2.410625,2.4225,6646400,0.0,1.0
2008-02-13,40.29,40.36,39.78,39.78,496600,2.518125,2.5225,2.48625,2.48625,7945600,0.0,1.0
2008-02-14,39.56,40.55,39.33,40.43,424400,2.4725,2.534375,2.458125,2.526875,6790400,0.0,1.0
2008-02-15,38.98,39.33,38.66,39.33,390100,2.43625,2.458125,2.41625,2.458125,6241600,0.0,1.0
2008-02-19,38.34,39.86,38.2,38.82,510900,2.39625,2.49125,2.3875,2.42625,8174400,0.0,1.0
2008-02-20,39.26,39.34,38.09,38.1,457600,2.45375,2.45875,2.380625,2.38125,7321600,0.0,1.0
2008-02-21,38.68,40.08,38.45,39.57,289900,2.4175,2.505,2.403125,2.473125,4638400,0.0,1.0
2008-02-22,38.87,38.9,38.17,38.87,289500,2.429375,2.43125,2.385625,2.429375,4632000,0.0,1.0
2008-02-25,39.55,39.62,38.47,38.91,363200,2.471875,2.47625,2.404375,2.431875,5811200,0.0,1.0
2008-02-26,39.95,40.43,39.49,39.49,438900,2.496875,2.526875,2.468125,2.468125,7022400,0.0,1.0
2008-02-27,41.45,41.56,39.56,39.56,792500,2.590625,2.5975,2.4725,2.4725,12680000,0.0,1.0
2008-02-28,42.56,42.78,40.5,41.37,954600,2.66,2.67375,2.53125,2.585625,15273600,0.0,1.0
2008-02-29,41.66,42.28,40.92,42.01,892700,2.60375,2.6425,2.5575,2.625625,14283200,0.0,1.0
2008-03-03,42.28,42.83,41.1,41.75,769100,2.6425,2.676875,2.56875,2.609375,12305600,0.0,1.0
2008-03-04,41.7,42.2,40.7,41.93,707900,2.60625,2.6375,2.54375,2.620625,11326400,0.0,1.0
2008-03-05,41.83,42.37,40.81,41.91,455400,2.614375,2.648125,2.550625,2.619375,7286400,0.0,1.0
2008-03-06,39.43,41.82,39.22,41.82,1014300,2.464375,2.61375,2.45125,2.61375,16228800,0.0,1.0
2008-03-07,35.41,36.89,33.81,34.13,4611700,2.213125,2.305625,2.113125,2.133125,73787200,0.0,1.0
2008-03-10,37.15,37.34,36.11,36.34,2762600,2.321875,2.33375,2.256875,2.27125,44201600,0.0,1.0
2008-03-11,37.53,37.669,36.9,37.19,1756600,2.345625,2.3543125,2.30625,2.324375,28105600,0.0,1.0
2008-03-12,37.31,37.53,36.68,37.53,1372500,2.331875,2.345625,2.2925,2.345625,21960000,0.0,1.0
2008-03-13,38.12,38.32,37.0,37.21,1215200,2.3825,2.395,2.3125,2.325625,19443200,0.0,1.0
2008-03-14,38.2,39.61,37.76,38.41,1295400,2.3875,2.475625,2.36,2.400625,20726400,0.0,1.0
2008-03-17,38.12,38.58,37.01,37.01,1374200,2.3825,2.41125,2.313125,2.313125,21987200,0.0,1.0
2008-03-18,38.0,38.93,37.4,38.68,1571000,2.375,2.433125,2.3375,2.4175,25136000,0.0,1.0
2008-03-19,37.89,38.62,37.4943,37.75,1412300,2.368125,2.41375,2.34339375,2.359375,22596800,0.0,1.0
2008-03-20,39.13,39.13,37.89,38.14,906000,2.445625,2.445625,2.368125,2.38375,14496000,0.0,1.0
2008-03-24,39.52,39.9,39.07,39.33,663700,2.47,2.49375,2.441875,2.458125,10619200,0.0,1.0
2008-03-25,39.53,39.97,38.94,39.56,604600,2.470625,2.498125,2.43375,2.4725,9673600,0.0,1.0
2008-03-26,38.9,39.5,38.72,39.5,564600,2.43125,2.46875,2.42,2.46875,9033600,0.0,1.0
2008-03-27,38.47,39.8,38.4,39.06,664100,2.404375,2.4875,2.4,2.44125,10625600,0.0,1.0
2008-03-28,38.2,39.24,38.05,38.68,776700,2.3875,2.4525,2.378125,2.4175,12427200,0.0,1.0
2008-03-31,38.76,38.93,37.85,38.38,798500,2.4225,2.433125,2.365625,2.39875,12776000,0.0,1.0
2008-04-01,39.54,39.76,38.55,39.0,452800,2.47125,2.485,2.409375,2.4375,7244800,0.0,1.0
2008-04-02,39.63,40.09,39.019,39.5,509400,2.476875,2.505625,2.4386875,2.46875,8150400,0.0,1.0
2008-04-03,40.05,40.1,38.8801,39.52,555400,2.503125,2.50625,2.43000625,2.47,8886400,0.0,1.0
2008-04-04,41.31,41.4,40.0,40.14,713500,2.581875,2.5875,2.5,2.50875,11416000,0.0,1.0
2008-04-07,40.76,41.48,40.51,41.48,536500,2.5475,2.5925,2.531875,2.5925,8584000,0.0,1.0
2008-04-08,40.67,40.87,40.26,40.75,456200,2.541875,2.554375,2.51625,2.546875,7299200,0.0,1.0
2008-04-09,39.99,40.77,39.87,40.64,373500,2.499375,2.548125,2.491875,2.54,5976000,0.0,1.0
2008-04-10,40.09,40.43,39.99,40.32,563900,2.505625,2.526875,2.499375,2.52,9022400,0.0,1.0
2008-04-11,39.89,40.15,39.52,39.95,489400,2.493125,2.509375,2.47,2.496875,7830400,0.0,1.0
2008-04-14,39.78,39.97,39.64,39.97,442200,2.48625,2.498125,2.4775,2.498125,7075200,0.0,1.0
2008-04-15,39.55,39.78,39.18,39.78,506200,2.471875,2.48625,2.44875,2.48625,8099200,0.0,1.0
2008-04-16,40.42,40.56,39.55,39.72,302500,2.52625,2.535,2.471875,2.4825,4840000,0.0,1.0
2008-04-17,40.17,40.36,39.735,40.36,218100,2.510625,2.5225,2.4834375,2.5225,3489600,0.0,1.0
2008-04-18,40.57,41.2,40.21,40.62,307000,2.535625,2.575,2.513125,2.53875,4912000,0.0,1.0
2008-04-21,40.71,40.72,40.11,40.47,235300,2.544375,2.545,2.506875,2.529375,3764800,0.0,1.0
2008-04-22,40.51,40.65,40.0,40.63,383700,2.531875,2.540625,2.5,2.539375,6139200,0.0,1.0
2008-04-23,40.43,40.59,39.84,40.55,246200,2.526875,2.536875,2.49,2.534375,3939200,0.0,1.0
2008-04-24,40.84,41.28,40.01,40.54,298100,2.5525,2.58,2.500625,2.53375,4769600,0.0,1.0
2008-04-25,41.14,41.41,40.5,40.93,262800,2.57125,2.588125,2.53125,2.558125,4204800,0.0,1.0
2008-04-28,41.45,41.8,41.0,41.27,389300,2.590625,2.6125,2.5625,2.579375,6228800,0.0,1.0
2008-04-29,40.97,41.5,40.33,41.47,577700,2.560625,2.59375,2.520625,2.591875,9243200,0.0,1.0
2008-04-30,40.87,41.69,40.58,40.98,555700,2.554375,2.605625,2.53625,2.56125,8891200,0.0,1.0
2008-05-01,41.78,41.83,40.74,40.76,485800,2.61125,2.614375,2.54625,2.5475,7772800,0.0,1.0
2008-05-02,41.24,42.43,41.2,41.9,454400,2.5775,2.651875,2.575,2.61875,7270400,0.0,1.0
2008-05-05,41.01,41.36,40.6,41.36,325700,2.563125,2.585,2.5375,2.585,5211200,0.0,1.0
2008-05-06,41.13,41.39,40.57,40.91,333200,2.570625,2.586875,2.535625,2.556875,5331200,0.0,1.0
2008-05-07,40.79,41.67,40.67,41.23,230200,2.549375,2.604375,2.541875,2.576875,3683200,0.0,1.0
2008-05-08,40.95,41.26,40.58,40.97,287100,2.559375,2.57875,2.53625,2.560625,4593600,0.0,1.0
2008-05-09,41.5,41.65,40.45,40.69,319900,2.59375,2.603125,2.528125,2.543125,5118400,0.0,1.0
2008-05-12,41.14,41.64,40.9,41.64,436800,2.57125,2.6025,2.55625,2.6025,6988800,0.0,1.0
2008-05-13,41.86,41.9,41.04,41.23,397700,2.61625,2.61875,2.565,2.576875,6363200,0.0,1.0
2008-05-14,41.7,42.47,41.61,42.0,359500,2.60625,2.654375,2.600625,2.625,5752000,0.0,1.0
2008-05-15,42.14,42.25,41.7001,41.79,326300,2.63375,2.640625,2.60625625,2.611875,5220800,0.0,1.0
2008-05-16,42.18,42.375,41.57,42.35,307600,2.63625,2.6484375,2.598125,2.646875,4921600,0.0,1.0
2008-05-19,41.8,42.4,41.57,42.28,237700,2.6125,2.65,2.598125,2.6425,3803200,0.0,1.0
2008-05-20,41.53,42.08,41.16,41.79,271500,2.595625,2.63,2.5725,2.611875,4344000,0.0,1.0
2008-05-21,41.47,42.2,41.08,41.52,350500,2.591875,2.6375,2.5675,2.595,5608000,0.0,1.0
2008-05-22,42.06,42.1,41.12,41.47,407500,2.62875,2.63125,2.57,2.591875,6520000,0.0,1.0
2008-05-23,42.05,42.16,41.62,42.0,318500,2.628125,2.635,2.60125,2.625,5096000,0.0,1.0
2008-05-27,42.86,42.91,42.0,42.19,432000,2.67875,2.681875,2.625,2.636875,6912000,0.0,1.0
2008-05-28,43.22,43.61,42.94,43.0,667600,2.70125,2.725625,2.68375,2.6875,10681600,0.0,1.0
2008-05-29,44.76,45.07,43.22,43.25,1045700,2.7975,2.816875,2.70125,2.703125,16731200,0.0,1.0
2008-05-30,45.0,45.65,44.09,44.91,2116900,2.8125,2.853125,2.755625,2.806875,33870400,0.0,1.0
2008-06-02,44.12,46.17,43.96,45.0,934400,2.7575,2.885625,2.7475,2.8125,14950400,0.0,1.0
2008-06-03,44.38,44.76,44.02,44.24,1076000,2.77375,2.7975,2.75125,2.765,17216000,0.0,1.0
2008-06-04,46.02,46.3699,44.5,45.6,1719300,2.87625,2.89811875,2.78125,2.85,27508800,0.0,1.0
2008-06-05,47.8,47.85,46.3,46.45,1978800,2.9875,2.990625,2.89375,2.903125,31660800,0.0,1.0
2008-06-06,47.01,48.14,46.58,47.73,769000,2.938125,3.00875,2.91125,2.983125,12304000,0.0,1.0
2008-06-09,48.07,48.87,47.25,47.98,1032000,3.004375,3.054375,2.953125,2.99875,16512000,0.0,1.0
2008-06-10,47.2,48.03,47.13,47.94,775300,2.95,3.001875,2.945625,2.99625,12404800,0.0,1.0
2008-06-11,46.55,47.54,46.35,47.06,648500,2.909375,2.97125,2.896875,2.94125,10376000,0.0,1.0
2008-06-12,47.23,47.77,46.52,46.7,559000,2.951875,2.985625,2.9075,2.91875,8944000,0.0,1.0
2008-06-13,47.0,47.55,46.5,47.29,660000,2.9375,2.971875,2.90625,2.955625,10560000,0.0,1.0
2008-06-16,47.5,47.65,47.0,47.0,525100,2.96875,2.978125,2.9375,2.9375,8401600,0.0,1.0
2008-06-17,48.11,48.29,47.74,47.74,851800,3.006875,3.018125,2.98375,2.98375,13628800,0.0,1.0
2008-06-18,46.0,48.24,45.9899,48.04,849800,2.875,3.015,2.87436875,3.0025,13596800,0.0,1.0
2008-06-19,48.21,48.32,45.67,46.12,908900,3.013125,3.02,2.854375,2.8825,14542400,0.0,1.0
2008-06-20,47.75,48.37,47.22,47.55,986800,2.984375,3.023125,2.95125,2.971875,15788800,0.0,1.0
2008-06-23,48.44,49.34,47.79,47.79,1171100,3.0275,3.08375,2.986875,2.986875,18737600,0.0,1.0
2008-06-24,48.09,49.05,48.07,48.41,1031100,3.005625,3.065625,3.004375,3.025625,16497600,0.0,1.0
2008-06-25,46.45,47.98,45.9,47.98,1214600,2.903125,2.99875,2.86875,2.99875,19433600,0.0,1.0
2008-06-26,45.66,46.05,44.81,46.05,1040600,2.85375,2.878125,2.800625,2.878125,16649600,0.0,1.0
2008-06-27,44.9,45.48,44.45,45.48,895000,2.80625,2.8425,2.778125,2.8425,14320000,0.0,1.0
2008-06-30,42.82,45.25,42.78,44.8,1217000,2.67625,2.828125,2.67375,2.8,19472000,0.0,1.0
2008-07-01,42.35,42.5,41.5,42.3,1405900,2.646875,2.65625,2.59375,2.64375,22494400,0.0,1.0
2008-07-02,40.54,42.5,40.3,42.5,1549500,2.53375,2.65625,2.51875,2.65625,24792000,0.0,1.0
2008-07-03,40.49,41.54,40.23,40.73,556900,2.530625,2.59625,2.514375,2.545625,8910400,0.0,1.0
2008-07-07,40.12,41.25,39.5,40.51,898400,2.5075,2.578125,2.46875,2.531875,14374400,0.0,1.0
2008-07-08,42.05,42.05,39.94,39.94,1084900,2.628125,2.628125,2.49625,2.49625,17358400,0.0,1.0
2008-07-09,43.04,43.22,41.75,42.1,1534900,2.69,2.70125,2.609375,2.63125,24558400,0.0,1.0
2008-07-10,43.0,43.8,42.53,43.21,1251100,2.6875,2.7375,2.658125,2.700625,20017600,0.0,1.0
2008-07-11,42.94,43.27,41.8,42.41,1162100,2.68375,2.704375,2.6125,2.650625,18593600,0.0,1.0
2008-07-14,42.73,43.5725,42.29,42.41,795800,2.670625,2.72328125,2.643125,2.650625,12732800,0.0,1.0
2008-07-15,42.0,42.49,41.63,42.26,1357200,2.625,2.655625,2.601875,2.64125,21715200,0.0,1.0
2008-07-16,42.71,42.77,41.91,42.05,589100,2.669375,2.673125,2.619375,2.628125,9425600,0.0,1.0
2008-07-17,44.02,44.03,42.57,42.88,1022200,2.75125,2.751875,2.660625,2.68,16355200,0.0,1.0
2008-07-18,43.32,44.18,43.12,44.04,435800,2.7075,2.76125,2.695,2.7525,6972800,0.0,1.0
2008-07-21,43.68,44.11,43.23,43.62,536100,2.73,2.756875,2.701875,2.72625,8577600,0.0,1.0
2008-07-22,44.65,44.73,43.33,43.33,486000,2.790625,2.795625,2.708125,2.708125,7776000,0.0,1.0
2008-07-23,44.44,45.07,44.06,44.6,487800,2.7775,2.816875,2.75375,2.7875,7804800,0.0,1.0
2008-07-24,43.88,44.74,43.62,44.37,541800,2.7425,2.79625,2.72625,2.773125,8668800,0.0,1.0
2008-07-25,43.49,44.66,43.27,44.04,417800,2.718125,2.79125,2.704375,2.7525,6684800,0.0,1.0
2008-07-28,43.64,44.41,43.39,43.58,377700,2.7275,2.775625,2.711875,2.72375,6043200,0.0,1.0
2008-07-29,44.33,44.62,43.78,43.88,375400,2.770625,2.78875,2.73625,2.7425,6006400,0.0,1.0
2008-07-30,44.07,44.99,43.6,44.57,438900,2.754375,2.811875,2.725,2.785625,7022400,0.0,1.0
2008-07-31,43.86,44.59,43.66,43.88,364700,2.74125,2.786875,2.72875,2.7425,5835200,0.0,1.0
2008-08-01,43.64,44.53,43.14,44.24,387000,2.7275,2.783125,2.69625,2.765,6192000,0.0,1.0
2008-08-04,43.55,43.87,43.1,43.56,485600,2.721875,2.741875,2.69375,2.7225,7769600,0.0,1.0
2008-08-05,44.46,44.5,43.6,43.74,431200,2.77875,2.78125,2.725,2.73375,6899200,0.0,1.0
2008-08-06,44.01,44.24,43.86,44.24,371600,2.750625,2.765,2.74125,2.765,5945600,0.0,1.0
2008-08-07,43.57,44.15,43.5,43.89,373400,2.723125,2.759375,2.71875,2.743125,5974400,0.0,1.0
2008-08-08,44.29,44.49,43.5,43.5,485200,2.768125,2.780625,2.71875,2.71875,7763200,0.0,1.0
2008-08-11,44.98,45.41,43.77,44.37,468500,2.81125,2.838125,2.735625,2.773125,7496000,0.0,1.0
2008-08-12,44.19,45.01,44.0,44.78,373700,2.761875,2.813125,2.75,2.79875,5979200,0.0,1.0
2008-08-13,44.03,45.38,43.57,44.21,572500,2.751875,2.83625,2.723125,2.763125,9160000,0.0,1.0
2008-08-14,44.84,45.84,43.78,43.78,548400,2.8025,2.865,2.73625,2.73625,8774400,0.0,1.0
2008-08-15,44.57,45.29,44.26,44.85,365100,2.785625,2.830625,2.76625,2.803125,5841600,0.0,1.0
2008-08-18,44.4,44.81,43.93,44.81,300400,2.775,2.800625,2.745625,2.800625,4806400,0.0,1.0
2008-08-19,43.43,44.53,43.119,43.8902,316700,2.714375,2.783125,2.6949375,2.7431375,5067200,0.0,1.0
2008-08-20,43.44,43.736,43.0,43.6,247900,2.715,2.7335,2.6875,2.725,3966400,0.0,1.0
2008-08-21,43.42,44.2,42.93,42.93,238600,2.71375,2.7625,2.683125,2.683125,3817600,0.0,1.0
2008-08-22,44.26,44.33,43.65,43.65,239800,2.76625,2.770625,2.728125,2.728125,3836800,0.0,1.0
2008-08-25,43.15,44.0,43.01,44.0,177700,2.696875,2.75,2.688125,2.75,2843200,0.0,1.0
2008-08-26,43.29,43.64,42.97,43.08,299400,2.705625,2.7275,2.685625,2.6925,4790400,0.0,1.0
2008-08-27,43.88,44.22,43.23,43.28,294400,2.7425,2.76375,2.701875,2.705,4710400,0.0,1.0
2008-08-28,44.29,44.6,43.64,44.06,280800,2.768125,2.7875,2.7275,2.75375,4492800,0.0,1.0
2008-08-29,44.01,44.4,43.76,44.23,214500,2.750625,2.775,2.735,2.764375,3432000,0.0,1.0
2008-09-02,44.81,45.44,44.1,44.25,499100,2.800625,2.84,2.75625,2.765625,7985600,0.0,1.0
2008-09-03,44.5,45.4,44.15,44.84,524800,2.78125,2.8375,2.759375,2.8025,8396800,0.0,1.0
2008-09-04,43.77,44.47,43.51,44.25,351400,2.735625,2.779375,2.719375,2.765625,5622400,0.0,1.0
2008-09-05,43.82,44.28,42.62,43.47,411900,2.73875,2.7675,2.66375,2.716875,6590400,0.0,1.0
2008-09-08,44.46,45.05,43.06,43.06,279200,2.77875,2.815625,2.69125,2.69125,4467200,0.0,1.0
2008-09-09,44.0,45.0,43.87,44.5,434800,2.75,2.8125,2.741875,2.78125,6956800,0.0,1.0
2008-09-10,43.9,44.45,43.6,44.21,716400,2.74375,2.778125,2.725,2.763125,11462400,0.0,1.0
2008-09-11,44.58,44.68,42.86,43.28,293200,2.78625,2.7925,2.67875,2.705,4691200,0.0,1.0
2008-09-12,45.3,46.06,44.41,44.53,640600,2.83125,2.87875,2.775625,2.783125,10249600,0.0,1.0
2008-09-15,46.04,46.96,43.0,43.15,1275600,2.8775,2.935,2.6875,2.696875,20409600,0.0,1.0
2008-09-16,46.42,46.7,45.0,45.37,1067200,2.90125,2.91875,2.8125,2.835625,17075200,0.0,1.0
2008-09-17,44.91,46.5,44.62,46.03,778400,2.806875,2.90625,2.78875,2.876875,12454400,0.0,1.0
2008-09-18,43.83,45.5,42.38,45.5,898500,2.739375,2.84375,2.64875,2.84375,14376000,0.0,1.0
2008-09-19,42.93,45.86,42.7243,45.45,1096800,2.683125,2.86625,2.67026875,2.840625,17548800,0.0,1.0
2008-09-22,43.34,43.8,42.25,42.73,550300,2.70875,2.7375,2.640625,2.670625,8804800,0.0,1.0
2008-09-23,41.74,43.79,41.43,43.52,640500,2.60875,2.736875,2.589375,2.72,10248000,0.0,1.0
2008-09-24,41.0,42.21,40.75,42.0,789000,2.5625,2.638125,2.546875,2.625,12624000,0.0,1.0
2008-09-25,41.0,42.2,40.66,41.96,1184000,2.5625,2.6375,2.54125,2.6225,18944000,0.0,1.0
2008-09-26,39.55,40.66,39.04,40.26,1124000,2.471875,2.54125,2.44,2.51625,17984000,0.0,1.0
2008-09-29,37.64,39.39,37.18,39.36,996100,2.3525,2.461875,2.32375,2.46,15937600,0.0,1.0
2008-09-30,38.0,39.02,37.46,38.13,1151800,2.375,2.43875,2.34125,2.383125,18428800,0.0,1.0
2008-10-01,37.93,38.15,37.51,37.51,643900,2.370625,2.384375,2.344375,2.344375,10302400,0.0,1.0
2008-10-02,37.77,38.45,37.5,37.93,982000,2.360625,2.403125,2.34375,2.370625,15712000,0.0,1.0
2008-10-03,37.64,38.48,37.51,37.95,1179600,2.3525,2.405,2.344375,2.371875,18873600,0.0,1.0
2008-10-06,35.1,37.2,33.52,37.14,2170300,2.19375,2.325,2.095,2.32125,34724800,0.0,1.0
2008-10-07,33.74,35.67,33.74,35.19,1026900,2.10875,2.229375,2.10875,2.199375,16430400,0.0,1.0
2008-10-08,33.02,33.9,31.75,33.07,1653700,2.06375,2.11875,1.984375,2.066875,26459200,0.0,1.0
2008-10-09,32.75,33.83,32.16,33.09,1063100,2.046875,2.114375,2.01,2.068125,17009600,0.0,1.0
2008-10-10,34.49,35.92,31.18,31.72,1881000,2.155625,2.245,1.94875,1.9825,30096000,0.0,1.0
2008-10-13,36.43,36.9,35.26,35.77,1146700,2.276875,2.30625,2.20375,2.235625,18347200,0.0,1.0
2008-10-14,35.04,39.39,34.5,37.26,2657500,2.19,2.461875,2.15625,2.32875,42520000,0.0,1.0
2008-10-15,32.78,34.69,32.72,34.69,1210500,2.04875,2.168125,2.045,2.168125,19368000,0.0,1.0
2008-10-16,32.54,32.82,30.21,31.7,1767800,2.03375,2.05125,1.888125,1.98125,28284800,0.0,1.0
2008-10-17,32.09,33.775,31.31,31.87,907200,2.005625,2.1109375,1.956875,1.991875,14515200,0.0,1.0
2008-10-20,34.75,34.78,32.2,32.46,1189500,2.171875,2.17375,2.0125,2.02875,19032000,0.0,1.0
2008-10-21,34.22,35.11,33.77,34.45,698500,2.13875,2.194375,2.110625,2.153125,11176000,0.0,1.0
2008-10-22,33.62,34.88,32.7,33.52,777600,2.10125,2.18,2.04375,2.095,12441600,0.0,1.0
2008-10-23,33.08,35.28,32.25,33.79,924900,2.0675,2.205,2.015625,2.111875,14798400,0.0,1.0
2008-10-24,32.6,33.21,31.5,32.0,815300,2.0375,2.075625,1.96875,2.0,13044800,0.0,1.0
2008-10-27,31.46,32.91,31.39,32.09,588800,1.96625,2.056875,1.961875,2.005625,9420800,0.0,1.0
2008-10-28,33.19,33.21,30.95,31.94,781200,2.074375,2.075625,1.934375,1.99625,12499200,0.0,1.0
2008-10-29,33.81,34.83,32.93,33.19,780300,2.113125,2.176875,2.058125,2.074375,12484800,0.0,1.0
2008-10-30,33.94,34.54,33.37,34.54,845500,2.12125,2.15875,2.085625,2.15875,13528000,0.0,1.0
2008-10-31,34.9,35.4,33.44,34.07,848400,2.18125,2.2125,2.09,2.129375,13574400,0.0,1.0
2008-11-03,35.11,35.62,34.82,34.9,504000,2.194375,2.22625,2.17625,2.18125,8064000,0.0,1.0
2008-11-04,35.9,36.06,34.65,34.66,908300,2.24375,2.25375,2.165625,2.16625,14532800,0.0,1.0
2008-11-05,34.45,36.57,34.4,35.5,1140300,2.153125,2.285625,2.15,2.21875,18244800,0.0,1.0
2008-11-06,33.84,34.97,33.74,34.39,924400,2.115,2.185625,2.10875,2.149375,14790400,0.0,1.0
2008-11-07,32.0,35.02,30.88,34.13,1854900,2.0,2.18875,1.93,2.133125,29678400,0.0,1.0
2008-11-10,31.56,33.18,31.05,32.66,810800,1.9725,2.07375,1.940625,2.04125,12972800,0.0,1.0
2008-11-11,29.36,31.5,29.13,31.2,1269300,1.835,1.96875,1.820625,1.95,20308800,0.0,1.0
2008-11-12,28.76,29.25,28.15,29.03,861500,1.7975,1.828125,1.759375,1.814375,13784000,0.0,1.0
2008-11-13,30.3,30.3,27.78,28.79,1021800,1.89375,1.89375,1.73625,1.799375,16348800,0.0,1.0
2008-11-14,27.93,30.4,27.86,29.94,1352600,1.745625,1.9,1.74125,1.87125,21641600,0.0,1.0
2008-11-17,26.15,27.9,26.07,27.77,1434500,1.634375,1.74375,1.629375,1.735625,22952000,0.0,1.0
2008-11-18,26.38,26.86,25.45,26.18,1259700,1.64875,1.67875,1.590625,1.63625,20155200,0.0,1.0
2008-11-19,25.0,27.01,25.0,26.31,654300,1.5625,1.688125,1.5625,1.644375,10468800,0.0,1.0
2008-11-20,24.98,26.07,24.8,24.8,1309700,1.56125,1.629375,1.55,1.55,20955200,0.0,1.0
2008-11-21,26.59,26.61,24.87,25.37,1292800,1.661875,1.663125,1.554375,1.585625,20684800,0.0,1.0
2008-11-24,26.37,26.68,25.78,26.52,1135000,1.648125,1.6675,1.61125,1.6575,18160000,0.0,1.0
2008-11-25,26.29,26.82,25.82,26.8,1321300,1.643125,1.67625,1.61375,1.675,21140800,0.0,1.0
2008-11-26,26.29,26.64,23.51,23.53,1255600,1.643125,1.665,1.469375,1.470625,20089600,0.0,1.0
2008-11-28,26.67,26.78,25.55,26.03,297800,1.666875,1.67375,1.596875,1.626875,4764800,0.0,1.0
2008-12-01,23.9,26.17,23.89,25.57,738300,1.49375,1.635625,1.493125,1.598125,11812800,0.0,1.0
2008-12-02,23.28,24.925,23.25,24.16,1555400,1.455,1.5578125,1.453125,1.51,24886400,0.0,1.0
2008-12-03,23.4,23.59,22.54,23.0,1256700,1.4625,1.474375,1.40875,1.4375,20107200,0.0,1.0
2008-12-04,26.91,27.51,23.52,23.83,2163300,1.681875,1.719375,1.47,1.489375,34612800,0.0,1.0
2008-12-05,25.63,26.5,25.35,26.03,2862200,1.601875,1.65625,1.584375,1.626875,45795200,0.0,1.0
2008-12-08,25.7,26.43,25.46,25.79,2061700,1.60625,1.651875,1.59125,1.611875,32987200,0.0,1.0
2008-12-09,24.65,25.74,24.5,25.7,1736100,1.540625,1.60875,1.53125,1.60625,27777600,0.0,1.0
2008-12-10,25.47,25.78,24.55,25.1,1177300,1.591875,1.61125,1.534375,1.56875,18836800,0.0,1.0
2008-12-11,26.15,26.31,25.0,25.59,1670300,1.634375,1.644375,1.5625,1.599375,26724800,0.0,1.0
2008-12-12,25.67,25.83,25.0,25.56,1324500,1.604375,1.614375,1.5625,1.5975,21192000,0.0,1.0
2008-12-15,25.64,26.09,25.35,25.94,1489900,1.6025,1.630625,1.584375,1.62125,23838400,0.0,1.0
2008-12-16,26.77,26.93,25.52,25.82,814400,1.673125,1.683125,1.595,1.61375,13030400,0.0,1.0
2008-12-17,27.49,28.17,26.01,26.28,1438800,1.718125,1.760625,1.625625,1.6425,23020800,0.0,1.0
2008-12-18,26.92,27.8299,26.4216,27.34,1170900,1.6825,1.73936875,1.65135,1.70875,18734400,0.0,1.0
2008-12-19,26.93,27.31,26.51,27.04,1607400,1.683125,1.706875,1.656875,1.69,25718400,0.0,1.0
2008-12-22,26.16,27.14,25.36,27.0,978500,1.635,1.69625,1.585,1.6875,15656000,0.0,1.0
2008-12-23,26.68,26.99,26.0,26.31,898200,1.6675,1.686875,1.625,1.644375,14371200,0.0,1.0
2008-12-24,26.51,26.68,26.07,26.64,183000,1.656875,1.6675,1.629375,1.665,2928000,0.0,1.0
2008-12-26,26.58,26.62,26.23,26.52,188700,1.66125,1.66375,1.639375,1.6575,3019200,0.0,1.0
2008-12-29,26.12,26.55,25.9,26.47,548600,1.6325,1.659375,1.61875,1.654375,8777600,0.0,1.0
2008-12-30,26.47,26.53,25.825,26.12,725600,1.654375,1.658125,1.6140625,1.6325,11609600,0.0,1.0
2008-12-31,27.19,27.57,26.485,26.54,1099000,1.699375,1.723125,1.6553125,1.65875,17584000,0.0,1.0
2009-01-02,28.03,28.15,27.0,27.14,511900,1.751875,1.759375,1.6875,1.69625,8190400,0.0,1.0
2009-01-05,27.9,28.17,27.56,28.02,604800,1.74375,1.760625,1.7225,1.75125,9676800,0.0,1.0
2009-01-06,28.18,28.38,27.65,28.14,557300,1.76125,1.77375,1.728125,1.75875,8916800,0.0,1.0
2009-01-07,27.27,28.16,26.89,28.02,552100,1.704375,1.76,1.680625,1.75125,8833600,0.0,1.0
2009-01-08,27.64,27.76,27.18,27.29,822800,1.7275,1.735,1.69875,1.705625,13164800,0.0,1.0
2009-01-09,27.21,27.93,27.08,27.71,602000,1.700625,1.745625,1.6925,1.731875,9632000,0.0,1.0
2009-01-12,26.47,27.52,26.15,27.25,474900,1.654375,1.72,1.634375,1.703125,7598400,0.0,1.0
2009-01-13,26.4,27.05,26.07,26.36,591500,1.65,1.690625,1.629375,1.6475,9464000,0.0,1.0
2009-01-14,26.04,26.68,25.69,26.2,892900,1.6275,1.6675,1.605625,1.6375,14286400,0.0,1.0
2009-01-15,26.31,26.55,24.74,25.85,958600,1.644375,1.659375,1.54625,1.615625,15337600,0.0,1.0
2009-01-16,26.27,26.49,25.65,26.49,491600,1.641875,1.655625,1.603125,1.655625,7865600,0.0,1.0
2009-01-20,24.82,26.28,24.69,26.01,675700,1.55125,1.6425,1.543125,1.625625,10811200,0.0,1.0
2009-01-21,25.83,25.83,24.28,25.03,762400,1.614375,1.614375,1.5175,1.564375,12198400,0.0,1.0
2009-01-22,25.37,25.87,25.12,25.46,795000,1.585625,1.616875,1.57,1.59125,12720000,0.0,1.0
2009-01-23,24.62,25.14,24.41,24.93,650600,1.53875,1.57125,1.525625,1.558125,10409600,0.0,1.0
2009-01-26,24.75,25.01,24.45,24.67,693800,1.546875,1.563125,1.528125,1.541875,11100800,0.0,1.0
2009-01-27,24.98,25.28,24.755,24.94,586400,1.56125,1.58,1.5471875,1.55875,9382400,0.0,1.0
2009-01-28,25.68,26.16,25.14,25.32,479400,1.605,1.635,1.57125,1.5825,7670400,0.0,1.0
2009-01-29,25.25,25.8,25.16,25.54,403900,1.578125,1.6125,1.5725,1.59625,6462400,0.0,1.0
2009-01-30,24.09,25.33,23.94,25.08,1246300,1.505625,1.583125,1.49625,1.5675,19940800,0.0,1.0
2009-02-02,24.6,24.76,23.48,23.77,1011400,1.5375,1.5475,1.4675,1.485625,16182400,0.0,1.0
2009-02-03,24.5,24.94,24.29,24.8,1002000,1.53125,1.55875,1.518125,1.55,16032000,0.0,1.0
2009-02-04,24.71,25.03,24.09,24.58,749900,1.544375,1.564375,1.505625,1.53625,11998400,0.0,1.0
2009-02-05,25.63,25.75,24.33,24.63,872900,1.601875,1.609375,1.520625,1.539375,13966400,0.0,1.0
2009-02-06,26.64,26.72,25.38,25.63,1277200,1.665,1.67,1.58625,1.601875,20435200,0.0,1.0
2009-02-09,26.89,26.99,26.29,26.65,717200,1.680625,1.686875,1.643125,1.665625,11475200,0.0,1.0
2009-02-10,26.2,26.89,26.09,26.79,861800,1.6375,1.680625,1.630625,1.674375,13788800,0.0,1.0
2009-02-11,26.13,26.67,25.99,26.2,585300,1.633125,1.666875,1.624375,1.6375,9364800,0.0,1.0
2009-02-12,26.13,26.23,25.32,25.91,697000,1.633125,1.639375,1.5825,1.619375,11152000,0.0,1.0
2009-02-13,26.35,26.54,26.07,26.07,433900,1.646875,1.65875,1.629375,1.629375,6942400,0.0,1.0
2009-02-17,25.36,26.1,25.22,25.79,865800,1.585,1.63125,1.57625,1.611875,13852800,0.0,1.0
2009-02-18,26.04,27.06,25.92,27.0,1221500,1.6275,1.69125,1.62,1.6875,19544000,0.0,1.0
2009-02-19,27.7,28.07,26.03,26.14,2124400,1.73125,1.754375,1.626875,1.63375,33990400,0.0,1.0
2009-02-20,27.17,27.79,27.04,27.46,1108000,1.698125,1.736875,1.69,1.71625,17728000,0.0,1.0
2009-02-23,26.52,27.67,26.4701,27.39,677500,1.6575,1.729375,1.65438125,1.711875,10840000,0.0,1.0
2009-02-24,27.21,27.31,26.2588,26.76,856600,1.700625,1.706875,1.641175,1.6725,13705600,0.0,1.0
2009-02-25,26.93,27.78,26.25,27.25,939900,1.683125,1.73625,1.640625,1.703125,15038400,0.0,1.0
2009-02-26,26.75,27.45,26.67,27.19,832900,1.671875,1.715625,1.666875,1.699375,13326400,0.0,1.0
2009-02-27,27.02,27.46,26.25,26.33,782400,1.68875,1.71625,1.640625,1.645625,12518400,0.0,1.0
2009-03-02,25.91,27.33,25.89,26.31,1074300,1.619375,1.708125,1.618125,1.644375,17188800,0.0,1.0
2009-03-03,25.78,26.73,25.71,26.43,1224400,1.61125,1.670625,1.606875,1.651875,19590400,0.0,1.0
2009-03-04,25.25,26.23,24.99,26.0,2600800,1.578125,1.639375,1.561875,1.625,41612800,0.0,1.0
2009-03-05,26.4,27.54,24.75,25.2,3202600,1.65,1.72125,1.546875,1.575,51241600,0.0,1.0
2009-03-06,26.98,27.18,26.08,26.36,1721000,1.68625,1.69875,1.63,1.6475,27536000,0.0,1.0
2009-03-09,26.32,27.31,26.21,26.78,926700,1.645,1.706875,1.638125,1.67375,14827200,0.0,1.0
2009-03-10,27.71,27.71,26.16,26.47,904900,1.731875,1.731875,1.635,1.654375,14478400,0.0,1.0
2009-03-11,28.19,28.55,27.76,27.98,1058100,1.761875,1.784375,1.735,1.74875,16929600,0.0,1.0
2009-03-12,29.51,29.61,27.78,28.09,1053900,1.844375,1.850625,1.73625,1.755625,16862400,0.0,1.0
2009-03-13,29.51,30.25,29.12,29.67,1753700,1.844375,1.890625,1.82,1.854375,28059200,0.0,1.0
2009-03-16,28.41,29.88,28.33,29.88,1748400,1.775625,1.8675,1.770625,1.8675,27974400,0.0,1.0
2009-03-17,28.5,28.68,28.05,28.58,1243800,1.78125,1.7925,1.753125,1.78625,19900800,0.0,1.0
2009-03-18,29.37,29.63,28.26,28.26,1088800,1.835625,1.851875,1.76625,1.76625,17420800,0.0,1.0
2009-03-19,30.0,30.2,29.31,29.65,1548900,1.875,1.8875,1.831875,1.853125,24782400,0.0,1.0
2009-03-20,29.53,30.15,29.15,30.0,1026500,1.845625,1.884375,1.821875,1.875,16424000,0.0,1.0
2009-03-23,30.74,30.74,29.44,29.81,885800,1.92125,1.92125,1.84,1.863125,14172800,0.0,1.0
2009-03-24,30.71,31.01,30.26,30.53,876700,1.919375,1.938125,1.89125,1.908125,14027200,0.0,1.0
2009-03-25,30.92,31.25,30.23,30.74,1557800,1.9325,1.953125,1.889375,1.92125,24924800,0.0,1.0
2009-03-26,32.03,32.04,30.89,31.23,1011200,2.001875,2.0025,1.930625,1.951875,16179200,0.0,1.0
2009-03-27,31.15,32.02,31.0,31.82,535400,1.946875,2.00125,1.9375,1.98875,8566400,0.0,1.0
2009-03-30,29.88,31.02,29.75,30.72,866900,1.8675,1.93875,1.859375,1.92,13870400,0.0,1.0
2009-03-31,29.66,30.47,29.41,30.17,778300,1.85375,1.904375,1.838125,1.885625,12452800,0.0,1.0
2009-04-01,29.29,29.74,28.66,29.45,830100,1.830625,1.85875,1.79125,1.840625,13281600,0.0,1.0
2009-04-02,30.71,31.025,29.54,29.6,1005600,1.919375,1.9390625,1.84625,1.85,16089600,0.0,1.0
2009-04-03,30.02,30.88,29.6812,30.61,544000,1.87625,1.93,1.855075,1.913125,8704000,0.0,1.0
2009-04-06,29.56,30.09,29.22,29.76,671700,1.8475,1.880625,1.82625,1.86,10747200,0.0,1.0
2009-04-07,29.35,29.69,29.04,29.36,472100,1.834375,1.855625,1.815,1.835,7553600,0.0,1.0
2009-04-08,29.55,29.9,29.23,29.49,585400,1.846875,1.86875,1.826875,1.843125,9366400,0.0,1.0
2009-04-09,30.09,30.15,29.5,29.89,695400,1.880625,1.884375,1.84375,1.868125,11126400,0.0,1.0
2009-04-13,30.33,30.38,29.91,29.98,441000,1.895625,1.89875,1.869375,1.87375,7056000,0.0,1.0
2009-04-14,30.21,30.43,29.57,29.98,356900,1.888125,1.901875,1.848125,1.87375,5710400,0.0,1.0
2009-04-15,30.18,30.6,29.79,30.59,361300,1.88625,1.9125,1.861875,1.911875,5780800,0.0,1.0
2009-04-16,31.34,31.49,30.12,30.32,453900,1.95875,1.968125,1.8825,1.895,7262400,0.0,1.0
2009-04-17,31.39,31.55,30.94,31.42,335100,1.961875,1.971875,1.93375,1.96375,5361600,0.0,1.0
2009-04-20,31.06,31.46,30.68,30.92,650400,1.94125,1.96625,1.9175,1.9325,10406400,0.0,1.0
2009-04-21,31.41,31.55,30.46,30.84,448100,1.963125,1.971875,1.90375,1.9275,7169600,0.0,1.0
2009-04-22,31.67,32.78,30.88,30.94,590200,1.979375,2.04875,1.93,1.93375,9443200,0.0,1.0
2009-04-23,30.98,31.65,30.56,31.65,333300,1.93625,1.978125,1.91,1.978125,5332800,0.0,1.0
2009-04-24,31.02,31.58,30.95,31.22,442500,1.93875,1.97375,1.934375,1.95125,7080000,0.0,1.0
2009-04-27,30.97,31.21,30.36,30.54,396600,1.935625,1.950625,1.8975,1.90875,6345600,0.0,1.0
2009-04-28,30.97,31.48,30.51,30.86,256000,1.935625,1.9675,1.906875,1.92875,4096000,0.0,1.0
2009-04-29,31.55,31.94,30.89,31.24,293100,1.971875,1.99625,1.930625,1.9525,4689600,0.0,1.0
2009-04-30,31.39,32.11,31.18,31.74,299900,1.961875,2.006875,1.94875,1.98375,4798400,0.0,1.0
2009-05-01,31.43,31.67,30.84,31.15,442400,1.964375,1.979375,1.9275,1.946875,7078400,0.0,1.0
2009-05-04,31.47,31.85,31.25,31.58,351400,1.966875,1.990625,1.953125,1.97375,5622400,0.0,1.0
2009-05-05,31.25,31.87,31.002,31.48,433200,1.953125,1.991875,1.937625,1.9675,6931200,0.0,1.0
2009-05-06,31.25,31.636,30.63,31.63,368100,1.953125,1.97725,1.914375,1.976875,5889600,0.0,1.0
2009-05-07,30.91,31.67,30.63,31.6,421000,1.931875,1.979375,1.914375,1.975,6736000,0.0,1.0
2009-05-08,31.57,31.67,30.95,31.25,345100,1.973125,1.979375,1.934375,1.953125,5521600,0.0,1.0
2009-05-11,31.61,31.98,30.955,31.11,378800,1.975625,1.99875,1.9346875,1.944375,6060800,0.0,1.0
2009-05-12,31.34,32.01,30.91,32.01,384500,1.95875,2.000625,1.931875,2.000625,6152000,0.0,1.0
2009-05-13,30.32,31.07,30.0,30.91,897500,1.895,1.941875,1.875,1.931875,14360000,0.0,1.0
2009-05-14,30.24,30.7,30.0,30.23,837500,1.89,1.91875,1.875,1.889375,13400000,0.0,1.0
2009-05-15,29.19,30.46,29.09,30.09,1589800,1.824375,1.90375,1.818125,1.880625,25436800,0.0,1.0
2009-05-18,29.64,29.75,29.02,29.47,914900,1.8525,1.859375,1.81375,1.841875,14638400,0.0,1.0
2009-05-19,30.1,30.37,29.32,29.32,561200,1.88125,1.898125,1.8325,1.8325,8979200,0.0,1.0
2009-05-20,30.07,30.76,30.04,30.39,708400,1.879375,1.9225,1.8775,1.899375,11334400,0.0,1.0
2009-05-21,30.02,30.13,29.77,29.85,452600,1.87625,1.883125,1.860625,1.865625,7241600,0.0,1.0
2009-05-22,29.84,30.54,29.8,30.21,308200,1.865,1.90875,1.8625,1.888125,4931200,0.0,1.0
2009-05-26,30.86,30.93,29.23,29.55,565500,1.92875,1.933125,1.826875,1.846875,9048000,0.0,1.0
2009-05-27,30.75,31.16,30.5,30.78,509800,1.921875,1.9475,1.90625,1.92375,8156800,0.0,1.0
2009-05-28,30.74,31.41,30.23,30.75,786400,1.92125,1.963125,1.889375,1.921875,12582400,0.0,1.0
2009-05-29,30.69,31.18,30.51,30.71,751300,1.918125,1.94875,1.906875,1.919375,12020800,0.0,1.0
2009-06-01,31.9,31.99,31.11,31.11,545000,1.99375,1.999375,1.944375,1.944375,8720000,0.0,1.0
2009-06-02,31.71,31.93,31.44,31.53,683000,1.981875,1.995625,1.965,1.970625,10928000,0.0,1.0
2009-06-03,31.72,31.72,30.83,31.38,700500,1.9825,1.9825,1.926875,1.96125,11208000,0.0,1.0
2009-06-04,34.37,35.07,32.45,32.74,1866400,2.148125,2.191875,2.028125,2.04625,29862400,0.0,1.0
2009-06-05,34.39,34.71,33.24,33.94,773700,2.149375,2.169375,2.0775,2.12125,12379200,0.0,1.0
2009-06-08,33.81,34.0,32.76,33.01,480000,2.113125,2.125,2.0475,2.063125,7680000,0.0,1.0
2009-06-09,33.84,34.0,33.33,33.55,463600,2.115,2.125,2.083125,2.096875,7417600,0.0,1.0
2009-06-10,34.08,34.17,33.5,33.83,552800,2.13,2.135625,2.09375,2.114375,8844800,0.0,1.0
2009-06-11,34.3,34.46,33.85,33.94,392100,2.14375,2.15375,2.115625,2.12125,6273600,0.0,1.0
2009-06-12,34.46,34.5,33.655,33.95,332200,2.15375,2.15625,2.1034375,2.121875,5315200,0.0,1.0
2009-06-15,34.42,34.5,33.83,34.2,447700,2.15125,2.15625,2.114375,2.1375,7163200,0.0,1.0
2009-06-16,34.38,34.72,34.17,34.5,414300,2.14875,2.17,2.135625,2.15625,6628800,0.0,1.0
2009-06-17,34.32,34.72,34.09,34.46,509400,2.145,2.17,2.130625,2.15375,8150400,0.0,1.0
2009-06-18,34.48,34.63,34.03,34.33,302900,2.155,2.164375,2.126875,2.145625,4846400,0.0,1.0
2009-06-19,34.3,35.17,34.2,34.83,589000,2.14375,2.198125,2.1375,2.176875,9424000,0.0,1.0
2009-06-22,34.1,34.75,34.1,34.25,409200,2.13125,2.171875,2.13125,2.140625,6547200,0.0,1.0
2009-06-23,34.23,34.67,34.09,34.22,411700,2.139375,2.166875,2.130625,2.13875,6587200,0.0,1.0
2009-06-24,34.7,34.95,34.32,34.37,415500,2.16875,2.184375,2.145,2.148125,6648000,0.0,1.0
2009-06-25,35.79,35.82,34.63,34.69,398600,2.236875,2.23875,2.164375,2.168125,6377600,0.0,1.0
2009-06-26,35.14,36.0,35.09,35.56,815400,2.19625,2.25,2.193125,2.2225,13046400,0.0,1.0
2009-06-29,35.13,35.5,34.8,35.25,512900,2.195625,2.21875,2.175,2.203125,8206400,0.0,1.0
2009-06-30,34.67,35.5,34.54,35.25,764700,2.166875,2.21875,2.15875,2.203125,12235200,0.0,1.0
2009-07-01,34.95,35.1,34.34,34.83,567500,2.184375,2.19375,2.14625,2.176875,9080000,0.0,1.0
2009-07-02,33.8,34.68,33.61,34.68,351200,2.1125,2.1675,2.100625,2.1675,5619200,0.0,1.0
2009-07-06,33.25,33.975,33.12,33.62,444000,2.078125,2.1234375,2.07,2.10125,7104000,0.0,1.0
2009-07-07,33.03,33.38,32.9503,33.38,349900,2.064375,2.08625,2.05939375,2.08625,5598400,0.0,1.0
2009-07-08,32.8,33.4,32.33,33.14,512900,2.05,2.0875,2.020625,2.07125,8206400,0.0,1.0
2009-07-09,32.91,33.08,32.25,32.89,345700,2.056875,2.0675,2.015625,2.055625,5531200,0.0,1.0
2009-07-10,32.87,33.33,32.59,32.67,507700,2.054375,2.083125,2.036875,2.041875,8123200,0.0,1.0
2009-07-13,32.2,32.57,31.4,32.08,1197400,2.0125,2.035625,1.9625,2.005,19158400,0.0,1.0
2009-07-14,32.44,32.53,31.9,32.03,1032000,2.0275,2.033125,1.99375,2.001875,16512000,0.0,1.0
2009-07-15,33.25,33.29,32.3,32.56,513600,2.078125,2.080625,2.01875,2.035,8217600,0.0,1.0
2009-07-16,33.85,33.99,32.91,33.16,363500,2.115625,2.124375,2.056875,2.0725,5816000,0.0,1.0
2009-07-17,33.39,33.95,33.12,33.95,400000,2.086875,2.121875,2.07,2.121875,6400000,0.0,1.0
2009-07-20,33.78,33.82,33.33,33.41,533200,2.11125,2.11375,2.083125,2.088125,8531200,0.0,1.0
2009-07-21,33.34,34.02,33.01,33.91,681000,2.08375,2.12625,2.063125,2.119375,10896000,0.0,1.0
2009-07-22,33.75,33.895,33.35,33.35,494100,2.109375,2.1184375,2.084375,2.084375,7905600,0.0,1.0
2009-07-23,33.9,34.5,33.47,33.78,532500,2.11875,2.15625,2.091875,2.11125,8520000,0.0,1.0
2009-07-24,34.02,34.03,33.33,33.65,352900,2.12625,2.126875,2.083125,2.103125,5646400,0.0,1.0
2009-07-27,34.19,34.37,33.77,34.03,284900,2.136875,2.148125,2.110625,2.126875,4558400,0.0,1.0
2009-07-28,34.15,34.35,33.5432,33.96,220400,2.134375,2.146875,2.09645,2.1225,3526400,0.0,1.0
2009-07-29,34.18,34.38,33.77,33.9,249200,2.13625,2.14875,2.110625,2.11875,3987200,0.0,1.0
2009-07-30,34.68,34.9,33.58,34.32,381700,2.1675,2.18125,2.09875,2.145,6107200,0.0,1.0
2009-07-31,35.31,35.55,34.37,34.62,736300,2.206875,2.221875,2.148125,2.16375,11780800,0.0,1.0
2009-08-03,35.54,35.6,35.27,35.44,660300,2.22125,2.225,2.204375,2.215,10564800,0.0,1.0
2009-08-04,35.68,36.0,35.28,35.47,362300,2.23,2.25,2.205,2.216875,5796800,0.0,1.0
2009-08-05,35.3,35.795,34.97,35.68,402300,2.20625,2.2371875,2.185625,2.23,6436800,0.0,1.0
2009-08-06,35.33,35.6799,35.2,35.28,358300,2.208125,2.22999375,2.2,2.205,5732800,0.0,1.0
2009-08-07,36.89,37.0,35.4808,35.82,523500,2.305625,2.3125,2.21755,2.23875,8376000,0.0,1.0
2009-08-10,36.47,36.95,36.27,36.58,497400,2.279375,2.309375,2.266875,2.28625,7958400,0.0,1.0
2009-08-11,35.97,36.41,35.9,36.27,179700,2.248125,2.275625,2.24375,2.266875,2875200,0.0,1.0
2009-08-12,36.14,36.64,35.68,35.93,262400,2.25875,2.29,2.23,2.245625,4198400,0.0,1.0
2009-08-13,35.97,36.14,35.61,36.14,224100,2.248125,2.25875,2.225625,2.25875,3585600,0.0,1.0
2009-08-14,35.66,36.19,35.33,36.06,272300,2.22875,2.261875,2.208125,2.25375,4356800,0.0,1.0
2009-08-17,35.16,35.34,34.9602,35.26,474800,2.1975,2.20875,2.1850125,2.20375,7596800,0.0,1.0
2009-08-18,35.11,35.37,34.97,35.37,213100,2.194375,2.210625,2.185625,2.210625,3409600,0.0,1.0
2009-08-19,35.51,35.55,34.92,34.92,271700,2.219375,2.221875,2.1825,2.1825,4347200,0.0,1.0
2009-08-20,35.61,35.735,35.08,35.51,226200,2.225625,2.2334375,2.1925,2.219375,3619200,0.0,1.0
2009-08-21,36.35,36.47,35.7,35.89,306300,2.271875,2.279375,2.23125,2.243125,4900800,0.0,1.0
2009-08-24,36.24,36.57,36.0,36.5,312600,2.265,2.285625,2.25,2.28125,5001600,0.0,1.0
2009-08-25,36.17,36.4694,35.99,36.25,308600,2.260625,2.2793375,2.249375,2.265625,4937600,0.0,1.0
2009-08-26,36.07,36.24,35.5,36.03,147700,2.254375,2.265,2.21875,2.251875,2363200,0.0,1.0
2009-08-27,35.84,36.43,35.34,36.16,195200,2.24,2.276875,2.20875,2.26,3123200,0.0,1.0
2009-08-28,35.65,36.35,35.42,36.03,228200,2.228125,2.271875,2.21375,2.251875,3651200,0.0,1.0
2009-08-31,35.34,35.5272,35.21,35.51,190300,2.20875,2.22045,2.200625,2.219375,3044800,0.0,1.0
2009-09-01,35.11,36.028,35.05,35.49,388200,2.194375,2.25175,2.190625,2.218125,6211200,0.0,1.0
2009-09-02,35.45,35.73,35.06,35.06,508300,2.215625,2.233125,2.19125,2.19125,8132800,0.0,1.0
2009-09-03,35.55,35.69,35.05,35.45,423100,2.221875,2.230625,2.190625,2.215625,6769600,0.0,1.0
2009-09-04,35.75,36.04,35.29,35.45,292100,2.234375,2.2525,2.205625,2.215625,4673600,0.0,1.0
2009-09-08,35.61,35.97,35.36,35.89,487200,2.225625,2.248125,2.21,2.243125,7795200,0.0,1.0
2009-09-09,36.53,36.58,35.57,35.6,339400,2.283125,2.28625,2.223125,2.225,5430400,0.0,1.0
2009-09-10,36.96,37.0,36.24,36.41,251500,2.31,2.3125,2.265,2.275625,4024000,0.0,1.0
2009-09-11,36.72,37.11,36.68,36.88,269400,2.295,2.319375,2.2925,2.305,4310400,0.0,1.0
2009-09-14,36.99,36.99,36.16,36.44,278000,2.311875,2.311875,2.26,2.2775,4448000,0.0,1.0
2009-09-15,37.37,37.42,36.67,37.07,234100,2.335625,2.33875,2.291875,2.316875,3745600,0.0,1.0
2009-09-16,38.35,38.39,37.19,37.39,453000,2.396875,2.399375,2.324375,2.336875,7248000,0.0,1.0
2009-09-17,38.17,38.47,38.0001,38.19,529000,2.385625,2.404375,2.37500625,2.386875,8464000,0.0,1.0
2009-09-18,37.44,38.28,37.18,38.2,916700,2.34,2.3925,2.32375,2.3875,14667200,0.0,1.0
2009-09-21,37.5,37.81,36.88,37.09,348600,2.34375,2.363125,2.305,2.318125,5577600,0.0,1.0
2009-09-22,37.3,37.6,37.21,37.52,674200,2.33125,2.35,2.325625,2.345,10787200,0.0,1.0
2009-09-23,38.24,38.34,37.21,37.46,843900,2.39,2.39625,2.325625,2.34125,13502400,0.0,1.0
2009-09-24,32.62,37.18,32.08,36.0,6273800,2.03875,2.32375,2.005,2.25,100380800,0.0,1.0
2009-09-25,32.86,33.4,31.93,32.53,2659600,2.05375,2.0875,1.995625,2.033125,42553600,0.0,1.0
2009-09-28,32.99,33.35,32.57,32.85,1605400,2.061875,2.084375,2.035625,2.053125,25686400,0.0,1.0
2009-09-29,32.98,33.15,32.75,33.12,571700,2.06125,2.071875,2.046875,2.07,9147200,0.0,1.0
2009-09-30,33.21,33.35,32.65,32.98,751700,2.075625,2.084375,2.040625,2.06125,12027200,0.0,1.0
2009-10-01,32.52,33.2,32.25,33.2,821600,2.0325,2.075,2.015625,2.075,13145600,0.0,1.0
2009-10-02,32.48,32.62,32.21,32.39,425400,2.03,2.03875,2.013125,2.024375,6806400,0.0,1.0
2009-10-05,32.91,33.04,32.5,32.66,729300,2.056875,2.065,2.03125,2.04125,11668800,0.0,1.0
2009-10-06,33.28,33.39,32.85,32.93,282700,2.08,2.086875,2.053125,2.058125,4523200,0.0,1.0
2009-10-07,33.25,33.75,33.06,33.13,567000,2.078125,2.109375,2.06625,2.070625,9072000,0.0,1.0
2009-10-08,33.45,33.52,33.09,33.41,544700,2.090625,2.095,2.068125,2.088125,8715200,0.0,1.0
2009-10-09,33.93,33.97,33.345,33.36,240600,2.120625,2.123125,2.0840625,2.085,3849600,0.0,1.0
2009-10-12,33.56,34.08,33.46,34.08,209200,2.0975,2.13,2.09125,2.13,3347200,0.0,1.0
2009-10-13,33.58,33.86,33.3756,33.4,215900,2.09875,2.11625,2.085975,2.0875,3454400,0.0,1.0
2009-10-14,33.83,33.98,33.4512,33.84,351900,2.114375,2.12375,2.0907,2.115,5630400,0.0,1.0
2009-10-15,33.78,33.85,33.42,33.56,306900,2.11125,2.115625,2.08875,2.0975,4910400,0.0,1.0
2009-10-16,33.3,33.6,33.04,33.6,425400,2.08125,2.1,2.065,2.1,6806400,0.0,1.0
2009-10-19,33.72,33.82,33.17,33.23,513900,2.1075,2.11375,2.073125,2.076875,8222400,0.0,1.0
2009-10-20,33.3,33.85,33.0215,33.85,279000,2.08125,2.115625,2.06384375,2.115625,4464000,0.0,1.0
2009-10-21,33.04,33.44,32.97,33.1,379100,2.065,2.09,2.060625,2.06875,6065600,0.0,1.0
2009-10-22,33.35,33.45,32.72,33.0,419700,2.084375,2.090625,2.045,2.0625,6715200,0.0,1.0
2009-10-23,33.06,33.48,32.95,33.31,325100,2.06625,2.0925,2.059375,2.081875,5201600,0.0,1.0
2009-10-26,32.79,33.43,32.62,33.06,216600,2.049375,2.089375,2.03875,2.06625,3465600,0.0,1.0
2009-10-27,32.48,32.95,32.44,32.75,225800,2.03,2.059375,2.0275,2.046875,3612800,0.0,1.0
2009-10-28,31.98,32.52,31.95,32.45,414000,1.99875,2.0325,1.996875,2.028125,6624000,0.0,1.0
2009-10-29,32.34,32.38,31.99,32.02,357200,2.02125,2.02375,1.999375,2.00125,5715200,0.0,1.0
2009-10-30,32.17,32.58,32.07,32.21,383300,2.010625,2.03625,2.004375,2.013125,6132800,0.0,1.0
2009-11-02,32.44,32.66,31.63,32.19,406800,2.0275,2.04125,1.976875,2.011875,6508800,0.0,1.0
2009-11-03,32.68,32.72,32.12,32.4,266300,2.0425,2.045,2.0075,2.025,4260800,0.0,1.0
2009-11-04,32.49,33.06,32.44,32.91,241500,2.030625,2.06625,2.0275,2.056875,3864000,0.0,1.0
2009-11-05,32.9,32.9,32.52,32.63,433600,2.05625,2.05625,2.0325,2.039375,6937600,0.0,1.0
2009-11-06,32.88,32.96,32.54,32.84,247600,2.055,2.06,2.03375,2.0525,3961600,0.0,1.0
2009-11-09,33.2,33.22,32.881,33.05,282700,2.075,2.07625,2.0550625,2.065625,4523200,0.0,1.0
2009-11-10,33.32,33.5,33.01,33.01,368600,2.0825,2.09375,2.063125,2.063125,5897600,0.0,1.0
2009-11-11,33.57,33.69,33.35,33.5,293500,2.098125,2.105625,2.084375,2.09375,4696000,0.0,1.0
2009-11-12,33.15,33.74,33.12,33.5,233800,2.071875,2.10875,2.07,2.09375,3740800,0.0,1.0
2009-11-13,33.28,33.51,32.66,33.19,304500,2.08,2.094375,2.04125,2.074375,4872000,0.0,1.0
2009-11-16,33.76,33.94,33.1301,33.52,221300,2.11,2.12125,2.07063125,2.095,3540800,0.0,1.0
2009-11-17,34.03,34.14,33.53,33.58,169700,2.126875,2.13375,2.095625,2.09875,2715200,0.0,1.0
2009-11-18,33.74,34.13,33.71,34.1,236600,2.10875,2.133125,2.106875,2.13125,3785600,0.0,1.0
2009-11-19,33.34,33.62,32.91,33.49,571300,2.08375,2.10125,2.056875,2.093125,9140800,0.0,1.0
2009-11-20,32.95,33.14,32.8,33.08,376600,2.059375,2.07125,2.05,2.0675,6025600,0.0,1.0
2009-11-23,33.0,33.33,32.82,33.0,362200,2.0625,2.083125,2.05125,2.0625,5795200,0.0,1.0
2009-11-24,32.69,33.23,32.68,33.0,278000,2.043125,2.076875,2.0425,2.0625,4448000,0.0,1.0
2009-11-25,32.67,32.77,32.57,32.59,306400,2.041875,2.048125,2.035625,2.036875,4902400,0.0,1.0
2009-11-27,32.2,32.46,31.87,32.18,224300,2.0125,2.02875,1.991875,2.01125,3588800,0.0,1.0
2009-11-30,32.42,32.46,31.94,32.09,345400,2.02625,2.02875,1.99625,2.005625,5526400,0.0,1.0
2009-12-01,33.01,33.34,32.64,32.64,917800,2.063125,2.08375,2.04,2.04,14684800,0.0,1.0
2009-12-02,35.91,36.1,33.3,33.3,1294100,2.244375,2.25625,2.08125,2.08125,20705600,0.0,1.0
2009-12-03,35.24,36.3799,35.18,35.99,463200,2.2025,2.27374375,2.19875,2.249375,7411200,0.0,1.0
2009-12-04,35.94,36.41,35.46,35.62,574300,2.24625,2.275625,2.21625,2.22625,9188800,0.0,1.0
2009-12-07,35.92,36.07,35.67,35.83,278600,2.245,2.254375,2.229375,2.239375,4457600,0.0,1.0
2009-12-08,35.48,35.9,35.0,35.66,277800,2.2175,2.24375,2.1875,2.22875,4444800,0.0,1.0
2009-12-09,35.13,35.7,34.75,35.44,285000,2.195625,2.23125,2.171875,2.215,4560000,0.0,1.0
2009-12-10,34.81,35.55,34.66,35.37,624000,2.175625,2.221875,2.16625,2.210625,9984000,0.0,1.0
2009-12-11,35.64,35.69,34.72,35.04,565700,2.2275,2.230625,2.17,2.19,9051200,0.0,1.0
2009-12-14,35.9,36.05,35.69,35.75,208800,2.24375,2.253125,2.230625,2.234375,3340800,0.0,1.0
2009-12-15,35.93,36.28,35.68,35.68,270900,2.245625,2.2675,2.23,2.23,4334400,0.0,1.0
2009-12-16,36.13,36.41,35.77,35.94,264300,2.258125,2.275625,2.235625,2.24625,4228800,0.0,1.0
2009-12-17,35.18,35.92,35.12,35.82,251300,2.19875,2.245,2.195,2.23875,4020800,0.0,1.0
2009-12-18,35.36,35.48,34.89,35.18,496200,2.21,2.2175,2.180625,2.19875,7939200,0.0,1.0
2009-12-21,35.45,35.91,35.38,35.45,165400,2.215625,2.244375,2.21125,2.215625,2646400,0.0,1.0
2009-12-22,36.22,36.24,35.55,35.65,274300,2.26375,2.265,2.221875,2.228125,4388800,0.0,1.0
2009-12-23,36.43,36.58,36.04,36.19,183700,2.276875,2.28625,2.2525,2.261875,2939200,0.0,1.0
2009-12-24,36.59,36.67,36.18,36.54,44600,2.286875,2.291875,2.26125,2.28375,713600,0.0,1.0
2009-12-28,36.77,36.81,36.31,36.6,217600,2.298125,2.300625,2.269375,2.2875,3481600,0.0,1.0
2009-12-29,36.82,36.9,36.52,36.71,105500,2.30125,2.30625,2.2825,2.294375,1688000,0.0,1.0
2009-12-30,36.83,37.08,36.55,36.88,139400,2.301875,2.3175,2.284375,2.305,2230400,0.0,1.0
2009-12-31,36.62,37.1,36.54,36.92,236900,2.28875,2.31875,2.28375,2.3075,3790400,0.0,1.0
2010-01-04,36.41,36.94,36.35,36.73,293000,2.275625,2.30875,2.271875,2.295625,4688000,0.0,1.0
2010-01-05,36.4,36.54,36.22,36.41,164500,2.275,2.28375,2.26375,2.275625,2632000,0.0,1.0
2010-01-06,36.25,36.4599,36.18,36.3,154400,2.265625,2.27874375,2.26125,2.26875,2470400,0.0,1.0
2010-01-07,36.04,36.24,35.77,36.1,228400,2.2525,2.265,2.235625,2.25625,3654400,0.0,1.0
2010-01-08,36.15,36.15,35.7,35.9,317800,2.259375,2.259375,2.23125,2.24375,5084800,0.0,1.0
2010-01-11,36.01,36.38,35.76,36.14,151800,2.250625,2.27375,2.235,2.25875,2428800,0.0,1.0
2010-01-12,35.75,35.85,35.61,35.76,184600,2.234375,2.240625,2.225625,2.235,2953600,0.0,1.0
2010-01-13,35.47,35.77,35.35,35.73,420700,2.216875,2.235625,2.209375,2.233125,6731200,0.0,1.0
2010-01-14,35.74,35.76,35.05,35.3,310300,2.23375,2.235,2.190625,2.20625,4964800,0.0,1.0
2010-01-15,35.17,35.81,34.96,35.81,131200,2.198125,2.238125,2.185,2.238125,2099200,0.0,1.0
2010-01-19,35.54,35.54,34.9,35.1,193000,2.22125,2.22125,2.18125,2.19375,3088000,0.0,1.0
2010-01-20,35.29,35.4,34.78,35.25,182000,2.205625,2.2125,2.17375,2.203125,2912000,0.0,1.0
2010-01-21,34.81,35.98,34.7834,35.21,225700,2.175625,2.24875,2.1739625,2.200625,3611200,0.0,1.0
2010-01-22,34.29,34.98,34.22,34.89,174500,2.143125,2.18625,2.13875,2.180625,2792000,0.0,1.0
2010-01-25,34.7,34.82,34.5,34.58,226500,2.16875,2.17625,2.15625,2.16125,3624000,0.0,1.0
2010-01-26,34.63,34.76,34.38,34.61,201100,2.164375,2.1725,2.14875,2.163125,3217600,0.0,1.0
2010-01-27,34.66,34.82,34.37,34.47,204300,2.16625,2.17625,2.148125,2.154375,3268800,0.0,1.0
2010-01-28,34.15,34.62,34.0,34.62,216700,2.134375,2.16375,2.125,2.16375,3467200,0.0,1.0
2010-01-29,33.76,34.32,33.73,34.23,278500,2.11,2.145,2.108125,2.139375,4456000,0.0,1.0
2010-02-01,34.02,34.02,33.33,33.82,418600,2.12625,2.12625,2.083125,2.11375,6697600,0.0,1.0
2010-02-02,34.4,34.525,33.85,33.97,296700,2.15,2.1578125,2.115625,2.123125,4747200,0.0,1.0
2010-02-03,34.18,34.66,33.98,34.24,227600,2.13625,2.16625,2.12375,2.14,3641600,0.0,1.0
2010-02-04,33.1675,34.06,33.05,34.04,407600,2.07296875,2.12875,2.065625,2.1275,6521600,0.0,1.0
2010-02-05,33.21,33.23,32.77,33.05,416800,2.075625,2.076875,2.048125,2.065625,6668800,0.0,1.0
2010-02-08,33.1,33.44,33.03,33.32,128500,2.06875,2.09,2.064375,2.0825,2056000,0.0,1.0
2010-02-09,33.21,33.9,33.07,33.44,165700,2.075625,2.11875,2.066875,2.09,2651200,0.0,1.0
2010-02-10,33.06,33.29,32.88,33.06,204500,2.06625,2.080625,2.055,2.06625,3272000,0.0,1.0
2010-02-11,33.39,33.41,32.91,33.0,284100,2.086875,2.088125,2.056875,2.0625,4545600,0.0,1.0
2010-02-12,33.7,33.84,33.09,33.25,320700,2.10625,2.115,2.068125,2.078125,5131200,0.0,1.0
2010-02-16,35.26,35.58,34.69,34.83,813200,2.20375,2.22375,2.168125,2.176875,13011200,0.0,1.0
2010-02-17,35.44,35.99,35.15,35.42,439800,2.215,2.249375,2.196875,2.21375,7036800,0.0,1.0
2010-02-18,35.93,36.0,35.4,35.56,277100,2.245625,2.25,2.2125,2.2225,4433600,0.0,1.0
2010-02-19,36.1,36.23,35.81,35.81,207300,2.25625,2.264375,2.238125,2.238125,3316800,0.0,1.0
2010-02-22,36.2,36.65,36.14,36.26,152000,2.2625,2.290625,2.25875,2.26625,2432000,0.0,1.0
2010-02-23,35.51,36.31,35.45,36.05,218500,2.219375,2.269375,2.215625,2.253125,3496000,0.0,1.0
2010-02-24,35.77,35.96,35.52,35.52,120800,2.235625,2.2475,2.22,2.22,1932800,0.0,1.0
2010-02-25,35.8,35.85,35.32,35.38,230100,2.2375,2.240625,2.2075,2.21125,3681600,0.0,1.0
2010-02-26,35.68,35.91,35.4,35.91,294500,2.23,2.244375,2.2125,2.244375,4712000,0.0,1.0
2010-03-01,36.27,36.4,35.63,35.66,548600,2.266875,2.275,2.226875,2.22875,8777600,0.0,1.0
2010-03-02,37.01,37.01,36.04,36.24,854400,2.313125,2.313125,2.2525,2.265,13670400,0.0,1.0
2010-03-03,35.03,36.69,34.93,35.94,1196700,2.189375,2.293125,2.183125,2.24625,19147200,0.0,1.0
2010-03-04,34.64,35.31,34.45,35.0,326400,2.165,2.206875,2.153125,2.1875,5222400,0.0,1.0
2010-03-05,35.39,35.43,34.5,34.73,329100,2.211875,2.214375,2.15625,2.170625,5265600,0.0,1.0
2010-03-08,35.51,35.7,35.24,35.26,281100,2.219375,2.23125,2.2025,2.20375,4497600,0.0,1.0
2010-03-09,34.95,35.73,34.92,35.52,355200,2.184375,2.233125,2.1825,2.22,5683200,0.0,1.0
2010-03-10,35.14,35.18,34.84,34.92,335700,2.19625,2.19875,2.1775,2.1825,5371200,0.0,1.0
2010-03-11,35.24,35.25,34.93,34.93,145000,2.2025,2.203125,2.183125,2.183125,2320000,0.0,1.0
2010-03-12,35.38,35.38,35.03,35.22,251700,2.21125,2.21125,2.189375,2.20125,4027200,0.0,1.0
2010-03-15,35.52,35.67,35.17,35.41,192400,2.22,2.229375,2.198125,2.213125,3078400,0.0,1.0
2010-03-16,35.49,35.66,35.315,35.52,415500,2.218125,2.22875,2.2071875,2.22,6648000,0.0,1.0
2010-03-17,35.46,35.79,35.455,35.65,212500,2.21625,2.236875,2.2159375,2.228125,3400000,0.0,1.0
2010-03-18,35.44,35.58,35.21,35.34,163300,2.215,2.22375,2.200625,2.20875,2612800,0.0,1.0
2010-03-19,35.27,35.6,35.02,35.6,534900,2.204375,2.225,2.18875,2.225,8558400,0.0,1.0
2010-03-22,36.03,36.03,35.0,35.0,318300,2.251875,2.251875,2.1875,2.1875,5092800,0.0,1.0
2010-03-23,36.3,36.35,35.87,36.0,215100,2.26875,2.271875,2.241875,2.25,3441600,0.0,1.0
2010-03-24,35.67,36.1975,35.67,36.11,141800,2.229375,2.26234375,2.229375,2.256875,2268800,0.0,1.0
2010-03-25,35.36,35.94,35.32,35.81,112900,2.21,2.24625,2.2075,2.238125,1806400,0.0,1.0
2010-03-26,35.25,35.5,34.97,35.5,173300,2.203125,2.21875,2.185625,2.21875,2772800,0.0,1.0
2010-03-29,35.89,35.91,35.18,35.24,192100,2.243125,2.244375,2.19875,2.2025,3073600,0.0,1.0
2010-03-30,35.62,36.0,35.55,36.0,164400,2.22625,2.25,2.221875,2.25,2630400,0.0,1.0
2010-03-31,35.6,35.92,35.545,35.665,328000,2.225,2.245,2.2215625,2.2290625,5248000,0.0,1.0
2010-04-01,35.6,35.71,35.22,35.71,255400,2.225,2.231875,2.20125,2.231875,4086400,0.0,1.0
2010-04-05,35.92,35.92,35.58,35.73,254500,2.245,2.245,2.22375,2.233125,4072000,0.0,1.0
2010-04-06,36.01,36.18,35.69,35.69,165700,2.250625,2.26125,2.230625,2.230625,2651200,0.0,1.0
2010-04-07,35.94,36.09,35.69,35.89,188600,2.24625,2.255625,2.230625,2.243125,3017600,0.0,1.0
2010-04-08,35.59,35.84,35.2501,35.84,199600,2.224375,2.24,2.20313125,2.24,3193600,0.0,1.0
2010-04-09,35.16,35.53,34.93,35.53,421200,2.1975,2.220625,2.183125,2.220625,6739200,0.0,1.0
2010-04-12,35.38,35.38,34.96,35.08,465900,2.21125,2.21125,2.185,2.1925,7454400,0.0,1.0
2010-04-13,35.28,35.48,35.1,35.29,271800,2.205,2.2175,2.19375,2.205625,4348800,0.0,1.0
2010-04-14,35.5,35.5,35.09,35.49,275900,2.21875,2.21875,2.193125,2.218125,4414400,0.0,1.0
2010-04-15,35.55,35.62,35.37,35.37,163200,2.221875,2.22625,2.210625,2.210625,2611200,0.0,1.0
2010-04-16,34.92,35.555,34.61,35.37,694400,2.1825,2.2221875,2.163125,2.210625,11110400,0.0,1.0
2010-04-19,34.4,34.82,34.14,34.82,563700,2.15,2.17625,2.13375,2.17625,9019200,0.0,1.0
2010-04-20,35.0,35.03,34.42,34.59,318500,2.1875,2.189375,2.15125,2.161875,5096000,0.0,1.0
2010-04-21,35.04,35.24,34.81,35.24,304000,2.19,2.2025,2.175625,2.2025,4864000,0.0,1.0
2010-04-22,35.08,35.25,34.67,34.75,609800,2.1925,2.203125,2.166875,2.171875,9756800,0.0,1.0
2010-04-23,35.29,35.29,34.77,34.94,218300,2.205625,2.205625,2.173125,2.18375,3492800,0.0,1.0
2010-04-26,35.32,35.48,35.08,35.3,222000,2.2075,2.2175,2.1925,2.20625,3552000,0.0,1.0
2010-04-27,35.08,35.57,35.01,35.11,253800,2.1925,2.223125,2.188125,2.194375,4060800,0.0,1.0
2010-04-28,35.11,35.3043,34.9,35.28,152700,2.194375,2.20651875,2.18125,2.205,2443200,0.0,1.0
2010-04-29,35.59,35.61,35.01,35.26,405800,2.224375,2.225625,2.188125,2.20375,6492800,0.0,1.0
2010-04-30,35.69,36.19,35.37,35.59,517100,2.230625,2.261875,2.210625,2.224375,8273600,0.0,1.0
2010-05-03,36.09,36.23,35.63,35.88,292400,2.255625,2.264375,2.226875,2.2425,4678400,0.0,1.0
2010-05-04,35.7,36.0,35.2735,35.66,389000,2.23125,2.25,2.20459375,2.22875,6224000,0.0,1.0
2010-05-05,35.66,35.88,35.45,35.6,435900,2.22875,2.2425,2.215625,2.225,6974400,0.0,1.0
2010-05-06,35.15,36.08,34.59,35.45,545600,2.196875,2.255,2.161875,2.215625,8729600,0.0,1.0
2010-05-07,34.73,35.2,34.27,35.16,604300,2.170625,2.2,2.141875,2.1975,9668800,0.0,1.0
2010-05-10,36.56,36.56,35.64,36.04,520300,2.285,2.285,2.2275,2.2525,8324800,0.0,1.0
2010-05-11,36.55,37.12,36.05,36.29,794400,2.284375,2.32,2.253125,2.268125,12710400,0.0,1.0
2010-05-12,37.08,37.33,36.294,36.49,355300,2.3175,2.333125,2.268375,2.280625,5684800,0.0,1.0
2010-05-13,37.34,37.83,36.99,37.0,314300,2.33375,2.364375,2.311875,2.3125,5028800,0.0,1.0
2010-05-14,36.8,37.2875,36.6,37.19,258400,2.3,2.33046875,2.2875,2.324375,4134400,0.0,1.0
2010-05-17,37.18,37.45,36.38,36.98,404500,2.32375,2.340625,2.27375,2.31125,6472000,0.0,1.0
2010-05-18,36.81,37.71,36.69,37.56,250600,2.300625,2.356875,2.293125,2.3475,4009600,0.0,1.0
2010-05-19,36.18,37.0,36.0,36.72,358700,2.26125,2.3125,2.25,2.295,5739200,0.0,1.0
2010-05-20,34.97,35.93,34.96,35.61,560000,2.185625,2.245625,2.185,2.225625,8960000,0.0,1.0
2010-05-21,35.12,35.26,34.53,34.53,627100,2.195,2.20375,2.158125,2.158125,10033600,0.0,1.0
2010-05-24,35.04,35.625,34.97,35.14,385900,2.19,2.2265625,2.185625,2.19625,6174400,0.0,1.0
2010-05-25,34.52,34.69,33.96,34.53,466900,2.1575,2.168125,2.1225,2.158125,7470400,0.0,1.0
2010-05-26,34.86,35.34,34.24,34.54,322000,2.17875,2.20875,2.14,2.15875,5152000,0.0,1.0
2010-05-27,35.82,35.86,35.14,35.46,279800,2.23875,2.24125,2.19625,2.21625,4476800,0.0,1.0
2010-05-28,35.9,36.1,35.48,35.56,506800,2.24375,2.25625,2.2175,2.2225,8108800,0.0,1.0
2010-06-01,35.41,35.82,35.1,35.66,344300,2.213125,2.23875,2.19375,2.22875,5508800,0.0,1.0
2010-06-02,36.38,36.38,35.4,35.63,365400,2.27375,2.27375,2.2125,2.226875,5846400,0.0,1.0
2010-06-03,37.25,37.77,36.66,37.77,1431000,2.328125,2.360625,2.29125,2.360625,22896000,0.0,1.0
2010-06-04,36.62,37.02,36.47,36.71,409200,2.28875,2.31375,2.279375,2.294375,6547200,0.0,1.0
2010-06-07,36.22,36.9,36.15,36.77,395400,2.26375,2.30625,2.259375,2.298125,6326400,0.0,1.0
2010-06-08,35.97,36.39,35.76,36.39,415600,2.248125,2.274375,2.235,2.274375,6649600,0.0,1.0
2010-06-09,35.87,36.38,35.78,36.23,261000,2.241875,2.27375,2.23625,2.264375,4176000,0.0,1.0
2010-06-10,36.76,36.83,35.55,36.24,171300,2.2975,2.301875,2.221875,2.265,2740800,0.0,1.0
2010-06-11,36.85,36.94,36.19,36.19,360800,2.303125,2.30875,2.261875,2.261875,5772800,0.0,1.0
2010-06-14,36.83,37.26,36.79,37.05,373800,2.301875,2.32875,2.299375,2.315625,5980800,0.0,1.0
2010-06-15,37.07,37.18,36.88,36.88,307000,2.316875,2.32375,2.305,2.305,4912000,0.0,1.0
2010-06-16,37.26,37.5,36.84,36.84,240900,2.32875,2.34375,2.3025,2.3025,3854400,0.0,1.0
2010-06-17,37.25,37.5,37.03,37.29,168300,2.328125,2.34375,2.314375,2.330625,2692800,0.0,1.0
2010-06-18,37.3,37.48,37.22,37.24,200800,2.33125,2.3425,2.32625,2.3275,3212800,0.0,1.0
2010-06-21,37.27,37.7,37.18,37.46,168700,2.329375,2.35625,2.32375,2.34125,2699200,0.0,1.0
2010-06-22,36.27,37.53,36.24,37.34,223300,2.266875,2.345625,2.265,2.33375,3572800,0.0,1.0
2010-06-23,36.39,36.6,35.91,36.15,197500,2.274375,2.2875,2.244375,2.259375,3160000,0.0,1.0
2010-06-24,36.17,36.65,36.03,36.32,231700,2.260625,2.290625,2.251875,2.27,3707200,0.0,1.0
2010-06-25,36.35,36.54,35.93,36.34,403200,2.271875,2.28375,2.245625,2.27125,6451200,0.0,1.0
2010-06-28,36.82,37.1125,36.14,36.47,266800,2.30125,2.31953125,2.25875,2.279375,4268800,0.0,1.0
2010-06-29,36.23,36.7,35.81,36.49,425200,2.264375,2.29375,2.238125,2.280625,6803200,0.0,1.0
2010-06-30,35.81,36.42,35.79,36.28,294900,2.238125,2.27625,2.236875,2.2675,4718400,0.0,1.0
2010-07-01,35.19,35.644,34.98,35.61,335900,2.199375,2.22775,2.18625,2.225625,5374400,0.0,1.0
2010-07-02,34.94,35.51,34.75,35.25,183100,2.18375,2.219375,2.171875,2.203125,2929600,0.0,1.0
2010-07-06,34.71,35.375,34.47,35.26,276600,2.169375,2.2109375,2.154375,2.20375,4425600,0.0,1.0
2010-07-07,35.3,35.37,34.52,34.7,310200,2.20625,2.210625,2.1575,2.16875,4963200,0.0,1.0
2010-07-08,35.68,35.96,35.28,35.65,137900,2.23,2.2475,2.205,2.228125,2206400,0.0,1.0
2010-07-09,35.85,35.89,35.37,35.58,191200,2.240625,2.243125,2.210625,2.22375,3059200,0.0,1.0
2010-07-12,35.75,35.99,35.48,35.81,148600,2.234375,2.249375,2.2175,2.238125,2377600,0.0,1.0
2010-07-13,36.67,36.75,36.0,36.0,146000,2.291875,2.296875,2.25,2.25,2336000,0.0,1.0
2010-07-14,36.5,36.73,36.355,36.5,281400,2.28125,2.295625,2.2721875,2.28125,4502400,0.0,1.0
2010-07-15,36.43,36.55,36.07,36.55,373400,2.276875,2.284375,2.254375,2.284375,5974400,0.0,1.0
2010-07-16,35.45,36.37,35.39,36.37,222400,2.215625,2.273125,2.211875,2.273125,3558400,0.0,1.0
2010-07-19,35.56,35.86,35.0,35.52,340900,2.2225,2.24125,2.1875,2.22,5454400,0.0,1.0
2010-07-20,35.77,35.85,35.07,35.24,206500,2.235625,2.240625,2.191875,2.2025,3304000,0.0,1.0
2010-07-21,35.41,35.98,35.38,35.88,252000,2.213125,2.24875,2.21125,2.2425,4032000,0.0,1.0
2010-07-22,36.07,36.25,35.73,35.75,159000,2.254375,2.265625,2.233125,2.234375,2544000,0.0,1.0
2010-07-23,36.69,36.72,35.94,35.94,232300,2.293125,2.295,2.24625,2.24625,3716800,0.0,1.0
2010-07-26,37.13,37.2198,36.52,36.79,207600,2.320625,2.3262375,2.2825,2.299375,3321600,0.0,1.0
2010-07-27,37.0,37.5,36.94,37.27,149400,2.3125,2.34375,2.30875,2.329375,2390400,0.0,1.0
2010-07-28,36.55,37.12,36.44,36.88,180400,2.284375,2.32,2.2775,2.305,2886400,0.0,1.0
2010-07-29,36.44,36.95,36.07,36.78,600600,2.2775,2.309375,2.254375,2.29875,9609600,0.0,1.0
2010-07-30,36.44,36.58,35.95,36.18,193400,2.2775,2.28625,2.246875,2.26125,3094400,0.0,1.0
2010-08-02,36.42,36.65,36.0,36.65,476100,2.27625,2.290625,2.25,2.290625,7617600,0.0,1.0
2010-08-03,36.13,36.48,35.94,36.24,299000,2.258125,2.28,2.24625,2.265,4784000,0.0,1.0
2010-08-04,36.24,36.36,36.021,36.27,191000,2.265,2.2725,2.2513125,2.266875,3056000,0.0,1.0
2010-08-05,36.05,36.33,35.83,36.1,173000,2.253125,2.270625,2.239375,2.25625,2768000,0.0,1.0
2010-08-06,35.33,35.68,34.94,35.68,286200,2.208125,2.23,2.18375,2.23,4579200,0.0,1.0
2010-08-09,35.94,36.05,35.36,35.63,219900,2.24625,2.253125,2.21,2.226875,3518400,0.0,1.0
2010-08-10,35.26,35.58,35.15,35.55,206700,2.20375,2.22375,2.196875,2.221875,3307200,0.0,1.0
2010-08-11,34.69,35.11,34.67,34.95,233200,2.168125,2.194375,2.166875,2.184375,3731200,0.0,1.0
2010-08-12,34.51,34.63,33.88,34.26,121000,2.156875,2.164375,2.1175,2.14125,1936000,0.0,1.0
2010-08-13,34.05,34.45,34.05,34.4,132100,2.128125,2.153125,2.128125,2.15,2113600,0.0,1.0
2010-08-16,34.0,34.23,33.79,34.0,136400,2.125,2.139375,2.111875,2.125,2182400,0.0,1.0
2010-08-17,34.64,34.88,34.195,34.26,192900,2.165,2.18,2.1371875,2.14125,3086400,0.0,1.0
2010-08-18,34.38,35.2,34.28,34.51,214000,2.14875,2.2,2.1425,2.156875,3424000,0.0,1.0
2010-08-19,33.78,34.4,33.41,34.24,263200,2.11125,2.15,2.088125,2.14,4211200,0.0,1.0
2010-08-20,34.01,34.1,33.5,33.61,294100,2.125625,2.13125,2.09375,2.100625,4705600,0.0,1.0
2010-08-23,33.31,34.02,33.31,34.01,243900,2.081875,2.12625,2.081875,2.125625,3902400,0.0,1.0
2010-08-24,32.86,33.26,32.71,32.99,365500,2.05375,2.07875,2.044375,2.061875,5848000,0.0,1.0
2010-08-25,33.03,33.16,32.43,32.6,268900,2.064375,2.0725,2.026875,2.0375,4302400,0.0,1.0
2010-08-26,33.01,33.44,32.82,33.08,271900,2.063125,2.09,2.05125,2.0675,4350400,0.0,1.0
2010-08-27,33.5,33.62,32.81,33.22,368200,2.09375,2.10125,2.050625,2.07625,5891200,0.0,1.0
2010-08-30,33.25,33.97,33.25,33.37,198500,2.078125,2.123125,2.078125,2.085625,3176000,0.0,1.0
2010-08-31,33.05,33.44,32.76,33.0,295600,2.065625,2.09,2.0475,2.0625,4729600,0.0,1.0
2010-09-01,34.02,34.18,33.42,33.42,275800,2.12625,2.13625,2.08875,2.08875,4412800,0.0,1.0
2010-09-02,34.15,34.48,33.84,33.91,283000,2.134375,2.155,2.115,2.119375,4528000,0.0,1.0
2010-09-03,34.4,34.51,34.22,34.45,241800,2.15,2.156875,2.13875,2.153125,3868800,0.0,1.0
2010-09-07,34.15,34.5,34.09,34.21,243900,2.134375,2.15625,2.130625,2.138125,3902400,0.0,1.0
2010-09-08,34.34,34.65,34.01,34.15,194100,2.14625,2.165625,2.125625,2.134375,3105600,0.0,1.0
2010-09-09,34.54,34.86,34.42,34.73,154000,2.15875,2.17875,2.15125,2.170625,2464000,0.0,1.0
2010-09-10,34.34,34.64,34.28,34.5,157400,2.14625,2.165,2.1425,2.15625,2518400,0.0,1.0
2010-09-13,34.75,34.97,34.28,34.51,379000,2.171875,2.185625,2.1425,2.156875,6064000,0.0,1.0
2010-09-14,34.96,35.42,34.53,34.62,244300,2.185,2.21375,2.158125,2.16375,3908800,0.0,1.0
2010-09-15,35.37,35.52,34.86,34.89,229000,2.210625,2.22,2.17875,2.180625,3664000,0.0,1.0
2010-09-16,35.89,35.99,35.03,35.24,372800,2.243125,2.249375,2.189375,2.2025,5964800,0.0,1.0
2010-09-17,35.76,36.4,35.66,36.16,905700,2.235,2.275,2.22875,2.26,14491200,0.0,1.0
2010-09-20,36.32,36.32,35.68,35.78,372900,2.27,2.27,2.23,2.23625,5966400,0.0,1.0
2010-09-21,36.23,36.41,36.06,36.18,315300,2.264375,2.275625,2.25375,2.26125,5044800,0.0,1.0
2010-09-22,36.06,36.73,35.84,36.04,272700,2.25375,2.295625,2.24,2.2525,4363200,0.0,1.0
2010-09-23,32.19,33.55,31.28,32.15,3235000,2.011875,2.096875,1.955,2.009375,51760000,0.0,1.0
2010-09-24,33.9,34.165,32.58,32.58,1400200,2.11875,2.1353125,2.03625,2.03625,22403200,0.0,1.0
2010-09-27,33.62,33.93,33.54,33.91,483600,2.10125,2.120625,2.09625,2.119375,7737600,0.0,1.0
2010-09-28,33.13,33.8,32.64,33.8,1146700,2.070625,2.1125,2.04,2.1125,18347200,0.0,1.0
2010-09-29,32.93,33.09,32.72,32.99,930600,2.058125,2.068125,2.045,2.061875,14889600,0.0,1.0
2010-09-30,32.97,33.45,32.89,33.38,929700,2.060625,2.090625,2.055625,2.08625,14875200,0.0,1.0
2010-10-01,32.8,33.44,32.68,32.97,1099400,2.05,2.09,2.0425,2.060625,17590400,0.0,1.0
2010-10-04,32.76,32.84,32.53,32.73,549000,2.0475,2.0525,2.033125,2.045625,8784000,0.0,1.0
2010-10-05,33.49,33.55,32.84,33.0,1312900,2.093125,2.096875,2.0525,2.0625,21006400,0.0,1.0
2010-10-06,33.59,33.78,33.49,33.5,623200,2.099375,2.11125,2.093125,2.09375,9971200,0.0,1.0
2010-10-07,33.65,33.8,33.5,33.64,268700,2.103125,2.1125,2.09375,2.1025,4299200,0.0,1.0
2010-10-08,34.095,34.24,33.24,33.64,1159200,2.1309375,2.14,2.0775,2.1025,18547200,0.0,1.0
2010-10-11,34.37,34.55,33.93,34.18,476500,2.148125,2.159375,2.120625,2.13625,7624000,0.0,1.0
2010-10-12,34.31,34.41,33.91,34.39,637800,2.144375,2.150625,2.119375,2.149375,10204800,0.0,1.0
2010-10-13,34.27,34.54,34.25,34.46,657900,2.141875,2.15875,2.140625,2.15375,10526400,0.0,1.0
2010-10-14,34.18,34.422,33.89,34.27,590000,2.13625,2.151375,2.118125,2.141875,9440000,0.0,1.0
2010-10-15,34.22,34.47,34.06,34.46,738900,2.13875,2.154375,2.12875,2.15375,11822400,0.0,1.0
2010-10-18,34.12,34.24,33.93,34.19,328200,2.1325,2.14,2.120625,2.136875,5251200,0.0,1.0
2010-10-19,33.49,33.91,33.305,33.85,751400,2.093125,2.119375,2.0815625,2.115625,12022400,0.0,1.0
2010-10-20,33.83,33.97,33.49,33.63,542600,2.114375,2.123125,2.093125,2.101875,8681600,0.0,1.0
2010-10-21,33.59,33.99,33.29,33.95,453500,2.099375,2.124375,2.080625,2.121875,7256000,0.0,1.0
2010-10-22,33.86,33.86,33.45,33.56,205900,2.11625,2.11625,2.090625,2.0975,3294400,0.0,1.0
2010-10-25,33.85,34.57,33.77,34.13,318600,2.115625,2.160625,2.110625,2.133125,5097600,0.0,1.0
2010-10-26,33.77,34.18,33.45,33.65,240100,2.110625,2.13625,2.090625,2.103125,3841600,0.0,1.0
2010-10-27,33.75,33.95,33.52,33.53,328900,2.109375,2.121875,2.095,2.095625,5262400,0.0,1.0
2010-10-28,33.57,34.0,33.5275,33.98,394500,2.098125,2.125,2.09546875,2.12375,6312000,0.0,1.0
2010-10-29,33.86,33.99,33.63,33.64,399100,2.11625,2.124375,2.101875,2.1025,6385600,0.0,1.0
2010-11-01,33.87,34.18,33.75,33.86,349300,2.116875,2.13625,2.109375,2.11625,5588800,0.0,1.0
2010-11-02,34.2,34.67,33.905,34.08,542000,2.1375,2.166875,2.1190625,2.13,8672000,0.0,1.0
2010-11-03,34.1,34.47,33.79,34.25,498300,2.13125,2.154375,2.111875,2.140625,7972800,0.0,1.0
2010-11-04,34.38,34.7,34.18,34.37,327900,2.14875,2.16875,2.13625,2.148125,5246400,0.0,1.0
2010-11-05,34.49,34.51,34.14,34.41,336700,2.155625,2.156875,2.13375,2.150625,5387200,0.0,1.0
2010-11-08,34.68,34.82,34.22,34.36,298200,2.1675,2.17625,2.13875,2.1475,4771200,0.0,1.0
2010-11-09,34.5,34.94,34.36,34.72,266700,2.15625,2.18375,2.1475,2.17,4267200,0.0,1.0
2010-11-10,34.77,34.92,34.21,34.49,304600,2.173125,2.1825,2.138125,2.155625,4873600,0.0,1.0
2010-11-11,35.17,35.49,34.23,34.45,378400,2.198125,2.218125,2.139375,2.153125,6054400,0.0,1.0
2010-11-12,34.87,35.18,34.76,35.07,302900,2.179375,2.19875,2.1725,2.191875,4846400,0.0,1.0
2010-11-15,34.57,35.23,34.56,34.94,208600,2.160625,2.201875,2.16,2.18375,3337600,0.0,1.0
2010-11-16,34.37,34.42,33.98,34.33,297700,2.148125,2.15125,2.12375,2.145625,4763200,0.0,1.0
2010-11-17,34.46,34.54,34.16,34.3,208400,2.15375,2.15875,2.135,2.14375,3334400,0.0,1.0
2010-11-18,34.82,35.28,34.64,34.78,164500,2.17625,2.205,2.165,2.17375,2632000,0.0,1.0
2010-11-19,34.9,35.08,34.64,34.78,211100,2.18125,2.1925,2.165,2.17375,3377600,0.0,1.0
2010-11-22,35.33,35.41,34.85,34.87,272300,2.208125,2.213125,2.178125,2.179375,4356800,0.0,1.0
2010-11-23,35.02,35.3195,34.8,35.05,403400,2.18875,2.20746875,2.175,2.190625,6454400,0.0,1.0
2010-11-24,36.04,36.12,35.2,35.2,503200,2.2525,2.2575,2.2,2.2,8051200,0.0,1.0
2010-11-26,35.89,36.22,35.68,35.71,108100,2.243125,2.26375,2.23,2.231875,1729600,0.0,1.0
2010-11-29,36.08,36.23,35.4428,35.78,558300,2.255,2.264375,2.215175,2.23625,8932800,0.0,1.0
2010-11-30,35.48,36.05,35.12,35.71,885700,2.2175,2.253125,2.195,2.231875,14171200,0.0,1.0
2010-12-01,33.81,36.21,33.645,35.81,1975000,2.113125,2.263125,2.1028125,2.238125,31600000,0.0,1.0
2010-12-02,33.12,34.229,32.99,33.85,1724800,2.07,2.1393125,2.061875,2.115625,27596800,0.0,1.0
2010-12-03,33.4,33.82,32.99,32.99,669000,2.0875,2.11375,2.061875,2.061875,10704000,0.0,1.0
2010-12-06,33.51,33.54,33.3,33.3,713300,2.094375,2.09625,2.08125,2.08125,11412800,0.0,1.0
2010-12-07,33.56,33.79,33.44,33.76,888400,2.0975,2.111875,2.09,2.11,14214400,0.0,1.0
2010-12-08,33.45,33.75,33.4,33.66,512400,2.090625,2.109375,2.0875,2.10375,8198400,0.0,1.0
2010-12-09,33.92,34.06,33.5,33.65,779200,2.12,2.12875,2.09375,2.103125,12467200,0.0,1.0
2010-12-10,34.43,34.44,33.96,34.0,462100,2.151875,2.1525,2.1225,2.125,7393600,0.0,1.0
2010-12-13,34.81,35.28,34.5,34.5,1247400,2.175625,2.205,2.15625,2.15625,19958400,0.0,1.0
2010-12-14,35.24,35.35,34.96,34.97,768900,2.2025,2.209375,2.185,2.185625,12302400,0.0,1.0
2010-12-15,36.95,37.51,36.76,36.79,2261000,2.309375,2.344375,2.2975,2.299375,36176000,0.0,1.0
2010-12-16,37.33,37.39,37.04,37.24,996300,2.333125,2.336875,2.315,2.3275,15940800,0.0,1.0
2010-12-17,37.26,37.43,37.08,37.26,1104000,2.32875,2.339375,2.3175,2.32875,17664000,0.0,1.0
2010-12-20,37.38,37.4,37.2,37.31,490800,2.33625,2.3375,2.325,2.331875,7852800,0.0,1.0
2010-12-21,37.32,37.4,37.25,37.4,459600,2.3325,2.3375,2.328125,2.3375,7353600,0.0,1.0
2010-12-22,37.38,37.54,37.32,37.35,805800,2.33625,2.34625,2.3325,2.334375,12892800,0.0,1.0
2010-12-23,37.29,37.47,37.21,37.35,231200,2.330625,2.341875,2.325625,2.334375,3699200,0.0,1.0
2010-12-27,37.38,37.44,37.12,37.25,222300,2.33625,2.34,2.32,2.328125,3556800,0.0,1.0
2010-12-28,37.44,37.44,37.2,37.34,273400,2.34,2.34,2.325,2.33375,4374400,0.0,1.0
2010-12-29,37.49,37.65,37.42,37.5,1103100,2.343125,2.353125,2.33875,2.34375,17649600,0.0,1.0
2010-12-30,37.49,37.61,37.47,37.5,266100,2.343125,2.350625,2.341875,2.34375,4257600,0.0,1.0
2010-12-31,37.35,37.51,37.3,37.5,631300,2.334375,2.344375,2.33125,2.34375,10100800,0.0,1.0
2011-01-03,37.54,37.75,37.4,37.61,423900,2.34625,2.359375,2.3375,2.350625,6782400,0.0,1.0
2011-01-04,37.45,37.67,37.345,37.63,756200,2.340625,2.354375,2.3340625,2.351875,12099200,0.0,1.0
2011-01-05,37.49,37.63,37.3,37.45,424500,2.343125,2.351875,2.33125,2.340625,6792000,0.0,1.0
2011-01-06,37.45,37.54,37.27,37.46,1222800,2.340625,2.34625,2.329375,2.34125,19564800,0.0,1.0
2011-01-07,37.38,37.77,37.35,37.48,3406300,2.33625,2.360625,2.334375,2.3425,54500800,0.0,1.0
2011-01-10,37.4,37.53,37.29,37.36,3748800,2.3375,2.345625,2.330625,2.335,59980800,0.0,1.0
2011-01-11,37.46,37.59,37.41,37.44,1644000,2.34125,2.349375,2.338125,2.34,26304000,0.0,1.0
2011-01-12,37.45,37.65,37.38,37.65,132824,2.340625,2.353125,2.33625,2.353125,2125184,0.0,1.0
2011-01-13,37.62,37.62,37.38,37.5,726380,2.35125,2.35125,2.33625,2.34375,11622080,0.0,1.0
2011-01-14,37.56,37.64,37.51,37.51,2686600,2.3475,2.3525,2.344375,2.344375,42985600,0.0,1.0
2011-01-18,39.56,39.56,38.1,38.1,3776100,2.4725,2.4725,2.38125,2.38125,60417600,0.0,1.0
2011-01-19,39.43,39.65,39.2,39.2,895600,2.464375,2.478125,2.45,2.45,14329600,0.0,1.0
2011-01-20,39.25,39.5,39.21,39.25,1313500,2.453125,2.46875,2.450625,2.453125,21016000,0.0,1.0
2011-01-21,40.32,40.87,39.26,39.43,3107000,2.52,2.554375,2.45375,2.464375,49712000,0.0,1.0
2011-01-24,39.94,40.39,39.84,40.1,953100,2.49625,2.524375,2.49,2.50625,15249600,0.0,1.0
2011-01-25,39.53,39.6,38.98,39.45,1445900,2.470625,2.475,2.43625,2.465625,23134400,0.0,1.0
2011-01-26,40.38,40.7,39.61,39.69,990700,2.52375,2.54375,2.475625,2.480625,15851200,0.0,1.0
2011-01-27,39.62,40.38,39.55,40.38,700600,2.47625,2.52375,2.471875,2.52375,11209600,0.0,1.0
2011-01-28,39.11,39.91,39.0,39.56,823700,2.444375,2.494375,2.4375,2.4725,13179200,0.0,1.0
2011-01-31,39.25,39.3664,38.84,39.21,571800,2.453125,2.4604,2.4275,2.450625,9148800,0.0,1.0
2011-02-01,39.9,40.0,39.47,39.48,487800,2.49375,2.5,2.466875,2.4675,7804800,0.0,1.0
2011-02-02,39.6,40.21,39.57,39.79,410900,2.475,2.513125,2.473125,2.486875,6574400,0.0,1.0
2011-02-03,39.79,40.18,39.52,39.52,632600,2.486875,2.51125,2.47,2.47,10121600,0.0,1.0
2011-02-04,40.16,40.4,39.66,39.81,539200,2.51,2.525,2.47875,2.488125,8627200,0.0,1.0
2011-02-07,40.36,40.79,40.03,40.15,433400,2.5225,2.549375,2.501875,2.509375,6934400,0.0,1.0
2011-02-08,40.75,40.75,40.11,40.35,372400,2.546875,2.546875,2.506875,2.521875,5958400,0.0,1.0
2011-02-09,40.72,40.93,40.52,40.61,310700,2.545,2.558125,2.5325,2.538125,4971200,0.0,1.0
2011-02-10,40.85,41.06,40.39,40.6,288100,2.553125,2.56625,2.524375,2.5375,4609600,0.0,1.0
2011-02-11,41.11,41.19,40.69,40.75,271700,2.569375,2.574375,2.543125,2.546875,4347200,0.0,1.0
2011-02-14,41.12,41.55,40.66,41.2,367300,2.57,2.596875,2.54125,2.575,5876800,0.0,1.0
2011-02-15,40.73,41.23,40.69,41.07,366500,2.545625,2.576875,2.543125,2.566875,5864000,0.0,1.0
2011-02-16,40.99,41.18,40.83,40.88,406000,2.561875,2.57375,2.551875,2.555,6496000,0.0,1.0
2011-02-17,41.32,41.44,40.63,40.91,273300,2.5825,2.59,2.539375,2.556875,4372800,0.0,1.0
2011-02-18,41.41,41.73,41.03,41.44,275500,2.588125,2.608125,2.564375,2.59,4408000,0.0,1.0
2011-02-22,40.55,41.25,40.5,40.68,471700,2.534375,2.578125,2.53125,2.5425,7547200,0.0,1.0
2011-02-23,40.15,40.685,40.1,40.6,371000,2.509375,2.5428125,2.50625,2.5375,5936000,0.0,1.0
2011-02-24,40.51,40.65,40.04,40.29,496100,2.531875,2.540625,2.5025,2.518125,7937600,0.0,1.0
2011-02-25,41.19,41.35,40.72,40.72,696600,2.574375,2.584375,2.545,2.545,11145600,0.0,1.0
2011-02-28,42.01,42.1,41.22,41.39,1275500,2.625625,2.63125,2.57625,2.586875,20408000,0.0,1.0
2011-03-01,40.87,41.95,40.84,41.9,640700,2.554375,2.621875,2.5525,2.61875,10251200,0.0,1.0
2011-03-02,41.17,41.28,40.86,40.86,503100,2.573125,2.58,2.55375,2.55375,8049600,0.0,1.0
2011-03-03,41.45,41.83,40.16,41.7,582100,2.590625,2.614375,2.51,2.60625,9313600,0.0,1.0
2011-03-04,41.12,41.43,40.88,41.32,305700,2.57,2.589375,2.555,2.5825,4891200,0.0,1.0
2011-03-07,40.77,41.21,40.51,41.18,339600,2.548125,2.575625,2.531875,2.57375,5433600,0.0,1.0
2011-03-08,41.3,41.65,40.61,40.77,297400,2.58125,2.603125,2.538125,2.548125,4758400,0.0,1.0
2011-03-09,41.71,41.77,41.06,41.18,392800,2.606875,2.610625,2.56625,2.57375,6284800,0.0,1.0
2011-03-10,40.78,41.46,40.75,41.35,369000,2.54875,2.59125,2.546875,2.584375,5904000,0.0,1.0
2011-03-11,40.75,40.95,40.47,40.76,285600,2.546875,2.559375,2.529375,2.5475,4569600,0.0,1.0
2011-03-14,41.04,41.44,40.5,40.5,288100,2.565,2.59,2.53125,2.53125,4609600,0.0,1.0
2011-03-15,40.56,40.92,40.12,40.19,492700,2.535,2.5575,2.5075,2.511875,7883200,0.0,1.0
2011-03-16,40.11,40.7,39.96,40.58,441700,2.506875,2.54375,2.4975,2.53625,7067200,0.0,1.0
2011-03-17,40.46,40.73,40.23,40.49,347300,2.52875,2.545625,2.514375,2.530625,5556800,0.0,1.0
2011-03-18,40.91,41.0,40.71,40.75,488600,2.556875,2.5625,2.544375,2.546875,7817600,0.0,1.0
2011-03-21,41.09,41.48,40.97,41.1,328000,2.568125,2.5925,2.560625,2.56875,5248000,0.0,1.0
2011-03-22,41.4,41.49,40.881,40.91,392100,2.5875,2.593125,2.5550625,2.556875,6273600,0.0,1.0
2011-03-23,41.46,41.63,41.02,41.29,284400,2.59125,2.601875,2.56375,2.580625,4550400,0.0,1.0
2011-03-24,41.74,42.0,41.46,41.56,279500,2.60875,2.625,2.59125,2.5975,4472000,0.0,1.0
2011-03-25,42.1,42.23,41.65,41.76,326900,2.63125,2.639375,2.603125,2.61,5230400,0.0,1.0
2011-03-28,41.87,42.23,41.79,42.08,144600,2.616875,2.639375,2.611875,2.63,2313600,0.0,1.0
2011-03-29,42.93,43.1,41.97,41.97,396900,2.683125,2.69375,2.623125,2.623125,6350400,0.0,1.0
2011-03-30,42.97,43.195,42.75,42.98,218100,2.685625,2.6996875,2.671875,2.68625,3489600,0.0,1.0
2011-03-31,43.33,43.46,42.64,42.8,331600,2.708125,2.71625,2.665,2.675,5305600,0.0,1.0
2011-04-01,43.36,43.6,43.085,43.42,365700,2.71,2.725,2.6928125,2.71375,5851200,0.0,1.0
2011-04-04,44.01,44.07,43.29,43.46,333700,2.750625,2.754375,2.705625,2.71625,5339200,0.0,1.0
2011-04-05,43.97,44.145,43.81,43.92,492700,2.748125,2.7590625,2.738125,2.745,7883200,0.0,1.0
2011-04-06,44.1,44.3,43.9707,44.08,300100,2.75625,2.76875,2.74816875,2.755,4801600,0.0,1.0
2011-04-07,43.94,44.38,43.67,44.15,325800,2.74625,2.77375,2.729375,2.759375,5212800,0.0,1.0
2011-04-08,43.96,44.11,43.62,44.0,366700,2.7475,2.756875,2.72625,2.75,5867200,0.0,1.0
2011-04-11,44.39,44.85,43.8711,43.92,434300,2.774375,2.803125,2.74194375,2.745,6948800,0.0,1.0
2011-04-12,44.29,44.72,44.05,44.2,433000,2.768125,2.795,2.753125,2.7625,6928000,0.0,1.0
2011-04-13,44.58,44.89,44.35,44.66,428000,2.78625,2.805625,2.771875,2.79125,6848000,0.0,1.0
2011-04-14,44.47,44.73,44.36,44.36,381700,2.779375,2.795625,2.7725,2.7725,6107200,0.0,1.0
2011-04-15,44.74,44.84,44.21,44.49,337300,2.79625,2.8025,2.763125,2.780625,5396800,0.0,1.0
2011-04-18,44.06,44.37,43.72,44.37,260200,2.75375,2.773125,2.7325,2.773125,4163200,0.0,1.0
2011-04-19,44.01,44.365,43.77,44.21,270000,2.750625,2.7728125,2.735625,2.763125,4320000,0.0,1.0
2011-04-20,44.43,44.5901,44.26,44.44,215500,2.776875,2.78688125,2.76625,2.7775,3448000,0.0,1.0
2011-04-21,44.3,44.55,44.13,44.53,219900,2.76875,2.784375,2.758125,2.783125,3518400,0.0,1.0
2011-04-25,44.25,44.44,43.78,44.35,230800,2.765625,2.7775,2.73625,2.771875,3692800,0.0,1.0
2011-04-26,44.26,44.49,44.17,44.49,330000,2.76625,2.780625,2.760625,2.780625,5280000,0.0,1.0
2011-04-27,44.32,44.5,43.87,44.44,494700,2.77,2.78125,2.741875,2.7775,7915200,0.0,1.0
2011-04-28,44.43,44.65,44.2,44.35,245000,2.776875,2.790625,2.7625,2.771875,3920000,0.0,1.0
2011-04-29,45.38,45.63,44.21,44.5,441000,2.83625,2.851875,2.763125,2.78125,7056000,0.0,1.0
2011-05-02,44.95,45.49,44.87,45.42,261000,2.809375,2.843125,2.804375,2.83875,4176000,0.0,1.0
2011-05-03,45.29,45.83,44.99,45.05,638400,2.830625,2.864375,2.811875,2.815625,10214400,0.0,1.0
2011-05-04,45.46,45.52,44.73,45.31,371000,2.84125,2.845,2.795625,2.831875,5936000,0.0,1.0
2011-05-05,45.34,45.66,44.84,45.17,374900,2.83375,2.85375,2.8025,2.823125,5998400,0.0,1.0
2011-05-06,45.53,45.97,45.34,45.68,257000,2.845625,2.873125,2.83375,2.855,4112000,0.0,1.0
2011-05-09,45.61,45.69,45.24,45.4,212000,2.850625,2.855625,2.8275,2.8375,3392000,0.0,1.0
2011-05-10,46.1,46.24,45.457,45.79,318500,2.88125,2.89,2.8410625,2.861875,5096000,0.0,1.0
2011-05-11,45.83,46.12,45.71,46.04,263200,2.864375,2.8825,2.856875,2.8775,4211200,0.0,1.0
2011-05-12,46.48,46.63,45.75,45.81,401000,2.905,2.914375,2.859375,2.863125,6416000,0.0,1.0
2011-05-13,46.26,46.57,45.96,46.48,219000,2.89125,2.910625,2.8725,2.905,3504000,0.0,1.0
2011-05-16,45.93,46.48,45.86,46.17,232800,2.870625,2.905,2.86625,2.885625,3724800,0.0,1.0
2011-05-17,45.98,46.13,45.64,45.85,271100,2.87375,2.883125,2.8525,2.865625,4337600,0.0,1.0
2011-05-18,46.6,46.75,45.8,45.97,224400,2.9125,2.921875,2.8625,2.873125,3590400,0.0,1.0
2011-05-19,46.64,46.87,46.28,46.66,107300,2.915,2.929375,2.8925,2.91625,1716800,0.0,1.0
2011-05-20,46.36,46.54,45.93,46.54,174000,2.8975,2.90875,2.870625,2.90875,2784000,0.0,1.0
2011-05-23,46.17,46.59,45.46,45.77,295900,2.885625,2.911875,2.84125,2.860625,4734400,0.0,1.0
2011-05-24,46.21,46.69,45.93,46.31,306900,2.888125,2.918125,2.870625,2.894375,4910400,0.0,1.0
2011-05-25,46.25,46.28,45.87,46.09,308600,2.890625,2.8925,2.866875,2.880625,4937600,0.0,1.0
2011-05-26,46.61,46.65,46.02,46.24,279800,2.913125,2.915625,2.87625,2.89,4476800,0.0,1.0
2011-05-27,46.46,47.12,46.38,46.67,222300,2.90375,2.945,2.89875,2.916875,3556800,0.0,1.0
2011-05-31,47.0,47.09,46.45,46.99,502400,2.9375,2.943125,2.903125,2.936875,8038400,0.0,1.0
2011-06-01,46.19,47.13,46.02,46.98,338300,2.886875,2.945625,2.87625,2.93625,5412800,0.0,1.0
2011-06-02,44.41,45.59,43.19,45.59,1332000,2.775625,2.849375,2.699375,2.849375,21312000,0.0,1.0
2011-06-03,43.89,44.29,43.03,43.67,765500,2.743125,2.768125,2.689375,2.729375,12248000,0.0,1.0
2011-06-06,43.65,44.21,43.51,43.88,507600,2.728125,2.763125,2.719375,2.7425,8121600,0.0,1.0
2011-06-07,44.1,44.4,43.64,43.82,490700,2.75625,2.775,2.7275,2.73875,7851200,0.0,1.0
2011-06-08,43.92,44.37,43.74,44.07,367600,2.745,2.773125,2.73375,2.754375,5881600,0.0,1.0
2011-06-09,44.43,44.63,43.91,44.08,354100,2.776875,2.789375,2.744375,2.755,5665600,0.0,1.0
2011-06-10,43.62,44.43,43.47,44.17,423800,2.72625,2.776875,2.716875,2.760625,6780800,0.0,1.0
2011-06-13,43.84,44.38,43.79,43.79,437500,2.74,2.77375,2.736875,2.736875,7000000,0.0,1.0
2011-06-14,44.45,44.7,44.22,44.32,455200,2.778125,2.79375,2.76375,2.77,7283200,0.0,1.0
2011-06-15,44.3,44.5,44.13,44.13,483000,2.76875,2.78125,2.758125,2.758125,7728000,0.0,1.0
2011-06-16,44.65,44.72,44.14,44.25,631800,2.790625,2.795,2.75875,2.765625,10108800,0.0,1.0
2011-06-17,44.67,45.1845,44.66,44.91,735400,2.791875,2.82403125,2.79125,2.806875,11766400,0.0,1.0
2011-06-20,44.43,44.46,43.47,43.51,630000,2.776875,2.77875,2.716875,2.719375,10080000,0.0,1.0
2011-06-21,45.05,45.16,44.41,44.5,605500,2.815625,2.8225,2.775625,2.78125,9688000,0.0,1.0
2011-06-22,45.56,45.83,44.87,45.0,310300,2.8475,2.864375,2.804375,2.8125,4964800,0.0,1.0
2011-06-23,45.5,45.53,44.76,45.17,329000,2.84375,2.845625,2.7975,2.823125,5264000,0.0,1.0
2011-06-24,44.96,45.2902,44.87,44.97,435100,2.81,2.8306375,2.804375,2.810625,6961600,0.0,1.0
2011-06-27,45.43,45.65,44.82,44.88,398600,2.839375,2.853125,2.80125,2.805,6377600,0.0,1.0
2011-06-28,45.96,46.25,45.57,45.57,1699400,2.8725,2.890625,2.848125,2.848125,27190400,0.0,1.0
2011-06-29,46.13,46.4,45.18,45.96,279700,2.883125,2.9,2.82375,2.8725,4475200,0.0,1.0
2011-06-30,46.6,46.81,46.225,46.35,571000,2.9125,2.925625,2.8890625,2.896875,9136000,0.0,1.0
2011-07-01,47.19,47.45,46.62,46.72,328700,2.949375,2.965625,2.91375,2.92,5259200,0.0,1.0
2011-07-05,47.12,47.55,46.96,47.25,359700,2.945,2.971875,2.935,2.953125,5755200,0.0,1.0
2011-07-06,47.27,47.49,47.01,47.14,276300,2.954375,2.968125,2.938125,2.94625,4420800,0.0,1.0
2011-07-07,47.8,47.97,47.28,47.56,293300,2.9875,2.998125,2.955,2.9725,4692800,0.0,1.0
2011-07-08,47.58,47.64,47.09,47.38,214900,2.97375,2.9775,2.943125,2.96125,3438400,0.0,1.0
2011-07-11,46.79,47.17,46.54,47.17,232700,2.924375,2.948125,2.90875,2.948125,3723200,0.0,1.0
2011-07-12,46.41,46.8,46.26,46.63,374200,2.900625,2.925,2.89125,2.914375,5987200,0.0,1.0
2011-07-13,45.95,46.73,45.94,46.62,311200,2.871875,2.920625,2.87125,2.91375,4979200,0.0,1.0
2011-07-14,45.61,46.24,45.32,46.16,270100,2.850625,2.89,2.8325,2.885,4321600,0.0,1.0
2011-07-15,45.53,45.78,45.25,45.78,261500,2.845625,2.86125,2.828125,2.86125,4184000,0.0,1.0
2011-07-18,45.05,45.489,44.89,45.33,205400,2.815625,2.8430625,2.805625,2.833125,3286400,0.0,1.0
2011-07-19,45.43,45.52,44.79,45.3,429500,2.839375,2.845,2.799375,2.83125,6872000,0.0,1.0
2011-07-20,45.29,45.6,45.11,45.6,327000,2.830625,2.85,2.819375,2.85,5232000,0.0,1.0
2011-07-21,45.56,46.01,45.25,45.46,376700,2.8475,2.875625,2.828125,2.84125,6027200,0.0,1.0
2011-07-22,45.79,46.02,45.46,45.62,201600,2.861875,2.87625,2.84125,2.85125,3225600,0.0,1.0
2011-07-25,45.39,45.79,45.31,45.44,247700,2.836875,2.861875,2.831875,2.84,3963200,0.0,1.0
2011-07-26,44.79,45.88,44.74,45.49,247100,2.799375,2.8675,2.79625,2.843125,3953600,0.0,1.0
2011-07-27,43.98,44.82,43.9,44.62,333400,2.74875,2.80125,2.74375,2.78875,5334400,0.0,1.0
2011-07-28,43.78,44.52,43.65,43.99,237500,2.73625,2.7825,2.728125,2.749375,3800000,0.0,1.0
2011-07-29,43.45,43.7,43.051,43.29,360500,2.715625,2.73125,2.6906875,2.705625,5768000,0.0,1.0
2011-08-01,43.39,44.0,42.87,43.85,274500,2.711875,2.75,2.679375,2.740625,4392000,0.0,1.0
2011-08-02,42.33,43.68,42.28,43.13,198100,2.645625,2.73,2.6425,2.695625,3169600,0.0,1.0
2011-08-03,42.43,42.6259,41.3353,42.39,308100,2.651875,2.66411875,2.58345625,2.649375,4929600,0.0,1.0
2011-08-04,41.0,42.17,40.99,42.02,328900,2.5625,2.635625,2.561875,2.62625,5262400,0.0,1.0
2011-08-05,40.39,41.97,39.64,41.41,592200,2.524375,2.623125,2.4775,2.588125,9475200,0.0,1.0
2011-08-08,37.62,39.54,37.48,38.58,620300,2.35125,2.47125,2.3425,2.41125,9924800,0.0,1.0
2011-08-09,39.2,39.24,36.54,38.16,1130800,2.45,2.4525,2.28375,2.385,18092800,0.0,1.0
2011-08-10,37.96,39.21,37.77,38.47,536100,2.3725,2.450625,2.360625,2.404375,8577600,0.0,1.0
2011-08-11,39.86,40.31,37.95,38.13,528200,2.49125,2.519375,2.371875,2.383125,8451200,0.0,1.0
2011-08-12,39.85,40.2,39.45,40.16,219500,2.490625,2.5125,2.465625,2.51,3512000,0.0,1.0
2011-08-15,40.39,40.4696,39.83,40.1,228100,2.524375,2.52935,2.489375,2.50625,3649600,0.0,1.0
2011-08-16,40.64,40.91,39.74,40.16,287100,2.54,2.556875,2.48375,2.51,4593600,0.0,1.0
2011-08-17,40.7,41.045,40.29,40.73,276700,2.54375,2.5653125,2.518125,2.545625,4427200,0.0,1.0
2011-08-18,39.08,40.1991,38.82,40.0,449800,2.4425,2.51244375,2.42625,2.5,7196800,0.0,1.0
2011-08-19,38.98,39.68,38.12,38.66,319800,2.43625,2.48,2.3825,2.41625,5116800,0.0,1.0
2011-08-22,39.02,39.82,38.85,39.79,274400,2.43875,2.48875,2.428125,2.486875,4390400,0.0,1.0
2011-08-23,40.2,40.21,38.92,39.21,474900,2.5125,2.513125,2.4325,2.450625,7598400,0.0,1.0
2011-08-24,40.78,40.83,39.74,40.09,282400,2.54875,2.551875,2.48375,2.505625,4518400,0.0,1.0
2011-08-25,40.09,41.0,39.66,41.0,173800,2.505625,2.5625,2.47875,2.5625,2780800,0.0,1.0
2011-08-26,40.98,41.24,39.28,39.81,149800,2.56125,2.5775,2.455,2.488125,2396800,0.0,1.0
2011-08-29,42.09,42.17,41.38,41.38,205400,2.630625,2.635625,2.58625,2.58625,3286400,0.0,1.0
2011-08-30,42.43,42.68,41.5352,41.83,153400,2.651875,2.6675,2.59595,2.614375,2454400,0.0,1.0
2011-08-31,43.04,43.21,42.37,42.74,373200,2.69,2.700625,2.648125,2.67125,5971200,0.0,1.0
2011-09-01,42.34,43.46,42.2,42.97,266800,2.64625,2.71625,2.6375,2.685625,4268800,0.0,1.0
2011-09-02,41.33,42.11,41.2,41.62,167800,2.583125,2.631875,2.575,2.60125,2684800,0.0,1.0
2011-09-06,41.2,41.25,39.91,40.19,287300,2.575,2.578125,2.494375,2.511875,4596800,0.0,1.0
2011-09-07,42.42,42.5,41.68,41.69,201500,2.65125,2.65625,2.605,2.605625,3224000,0.0,1.0
2011-09-08,41.41,42.48,41.41,42.16,341000,2.588125,2.655,2.588125,2.635,5456000,0.0,1.0
2011-09-09,40.87,41.74,40.5,41.18,300000,2.554375,2.60875,2.53125,2.57375,4800000,0.0,1.0
2011-09-12,40.92,40.96,39.95,40.55,169900,2.5575,2.56,2.496875,2.534375,2718400,0.0,1.0
2011-09-13,41.38,41.69,40.95,41.09,380400,2.58625,2.605625,2.559375,2.568125,6086400,0.0,1.0
2011-09-14,42.23,42.68,41.14,41.59,399900,2.639375,2.6675,2.57125,2.599375,6398400,0.0,1.0
2011-09-15,41.23,41.9,41.18,41.66,716700,2.576875,2.61875,2.57375,2.60375,11467200,0.0,1.0
2011-09-16,41.32,41.825,40.95,41.24,945900,2.5825,2.6140625,2.559375,2.5775,15134400,0.0,1.0
2011-09-19,40.5,42.1699,40.18,40.77,393300,2.53125,2.63561875,2.51125,2.548125,6292800,0.0,1.0
2011-09-20,39.83,41.1772,39.79,40.7,596400,2.489375,2.573575,2.486875,2.54375,9542400,0.0,1.0
2011-09-21,37.65,39.27,37.35,39.19,1330700,2.353125,2.454375,2.334375,2.449375,21291200,0.0,1.0
2011-09-22,37.03,37.25,35.75,36.8,529900,2.314375,2.328125,2.234375,2.3,8478400,0.0,1.0
2011-09-23,37.49,37.8,37.0599,37.1,574900,2.343125,2.3625,2.31624375,2.31875,9198400,0.0,1.0
2011-09-26,38.76,38.82,37.47,37.86,434300,2.4225,2.42625,2.341875,2.36625,6948800,0.0,1.0
2011-09-27,39.21,40.08,39.04,39.59,233900,2.450625,2.505,2.44,2.474375,3742400,0.0,1.0
2011-09-28,38.59,39.74,38.5,39.37,323900,2.411875,2.48375,2.40625,2.460625,5182400,0.0,1.0
2011-09-29,39.7,39.7,38.8,39.24,396600,2.48125,2.48125,2.425,2.4525,6345600,0.0,1.0
2011-09-30,39.12,39.74,38.59,39.08,727200,2.445,2.48375,2.411875,2.4425,11635200,0.0,1.0
2011-10-03,37.93,39.64,37.73,38.78,565700,2.370625,2.4775,2.358125,2.42375,9051200,0.0,1.0
2011-10-04,39.37,39.45,37.28,37.52,528800,2.460625,2.465625,2.33,2.345,8460800,0.0,1.0
2011-10-05,40.3,40.44,38.68,39.43,644800,2.51875,2.5275,2.4175,2.464375,10316800,0.0,1.0
2011-10-06,40.94,41.2,39.94,40.32,657500,2.55875,2.575,2.49625,2.52,10520000,0.0,1.0
2011-10-07,40.49,41.6,40.41,41.1,558900,2.530625,2.6,2.525625,2.56875,8942400,0.0,1.0
2011-10-10,42.08,42.1,40.77,41.0,478200,2.63,2.63125,2.548125,2.5625,7651200,0.0,1.0
2011-10-11,42.05,42.24,41.61,41.9,381200,2.628125,2.64,2.600625,2.61875,6099200,0.0,1.0
2011-10-12,42.76,43.18,41.87,42.28,553700,2.6725,2.69875,2.616875,2.6425,8859200,0.0,1.0
2011-10-13,42.82,43.346,41.9,42.54,424900,2.67625,2.709125,2.61875,2.65875,6798400,0.0,1.0
2011-10-14,42.99,43.18,42.73,43.16,228600,2.686875,2.69875,2.670625,2.6975,3657600,0.0,1.0
2011-10-17,41.81,42.89,41.67,42.84,295900,2.613125,2.680625,2.604375,2.6775,4734400,0.0,1.0
2011-10-18,42.52,42.78,41.17,41.8,326700,2.6575,2.67375,2.573125,2.6125,5227200,0.0,1.0
2011-10-19,42.09,42.96,41.79,42.48,216400,2.630625,2.685,2.611875,2.655,3462400,0.0,1.0
2011-10-20,42.42,42.83,41.49,42.13,286800,2.65125,2.676875,2.593125,2.633125,4588800,0.0,1.0
2011-10-21,43.38,43.71,42.96,43.02,247000,2.71125,2.731875,2.685,2.68875,3952000,0.0,1.0
2011-10-24,44.08,44.2,43.47,43.55,272300,2.755,2.7625,2.716875,2.721875,4356800,0.0,1.0
2011-10-25,43.16,43.89,43.08,43.79,249100,2.6975,2.743125,2.6925,2.736875,3985600,0.0,1.0
2011-10-26,43.55,43.8,42.56,43.7,228700,2.721875,2.7375,2.66,2.73125,3659200,0.0,1.0
2011-10-27,44.77,45.09,44.13,44.79,207600,2.798125,2.818125,2.758125,2.799375,3321600,0.0,1.0
2011-10-28,44.3,44.64,43.865,44.0,246000,2.76875,2.79,2.7415625,2.75,3936000,0.0,1.0
2011-10-31,43.55,44.35,43.45,43.86,194300,2.721875,2.771875,2.715625,2.74125,3108800,0.0,1.0
2011-11-01,42.25,42.92,41.66,42.37,330200,2.640625,2.6825,2.60375,2.648125,5283200,0.0,1.0
2011-11-02,43.2,43.29,42.26,42.93,159000,2.7,2.705625,2.64125,2.683125,2544000,0.0,1.0
2011-11-03,44.25,44.26,43.02,43.65,292200,2.765625,2.76625,2.68875,2.728125,4675200,0.0,1.0
2011-11-04,44.38,44.39,43.47,43.8,219900,2.77375,2.774375,2.716875,2.7375,3518400,0.0,1.0
2011-11-07,43.83,44.34,43.01,44.18,194600,2.739375,2.77125,2.688125,2.76125,3113600,0.0,1.0
2011-11-08,44.42,44.54,43.02,44.01,263900,2.77625,2.78375,2.68875,2.750625,4222400,0.0,1.0
2011-11-09,42.65,43.64,42.46,43.41,158900,2.665625,2.7275,2.65375,2.713125,2542400,0.0,1.0
2011-11-10,43.14,43.17,42.3804,43.0,234100,2.69625,2.698125,2.648775,2.6875,3745600,0.0,1.0
2011-11-11,44.01,44.21,43.29,43.63,140000,2.750625,2.763125,2.705625,2.726875,2240000,0.0,1.0
2011-11-14,43.54,43.91,43.24,43.76,97800,2.72125,2.744375,2.7025,2.735,1564800,0.0,1.0
2011-11-15,44.22,44.51,43.27,43.27,153300,2.76375,2.781875,2.704375,2.704375,2452800,0.0,1.0
2011-11-16,43.52,44.36,43.45,43.79,156800,2.72,2.7725,2.715625,2.736875,2508800,0.0,1.0
2011-11-17,43.56,44.1,43.19,43.52,177800,2.7225,2.75625,2.699375,2.72,2844800,0.0,1.0
2011-11-18,43.7,44.09,43.61,43.73,189700,2.73125,2.755625,2.725625,2.733125,3035200,0.0,1.0
2011-11-21,42.87,43.27,42.68,43.14,272000,2.679375,2.704375,2.6675,2.69625,4352000,0.0,1.0
2011-11-22,42.62,43.0,42.31,42.8,347100,2.66375,2.6875,2.644375,2.675,5553600,0.0,1.0
2011-11-23,42.1,42.51,41.64,42.34,223100,2.63125,2.656875,2.6025,2.64625,3569600,0.0,1.0
2011-11-25,42.31,42.5,41.91,41.91,251500,2.644375,2.65625,2.619375,2.619375,4024000,0.0,1.0
2011-11-28,42.8,43.76,42.43,43.43,534600,2.675,2.735,2.651875,2.714375,8553600,0.0,1.0
2011-11-29,43.43,44.47,42.95,43.38,691000,2.714375,2.779375,2.684375,2.71125,11056000,0.0,1.0
2011-11-30,44.93,45.19,44.0,44.6,926900,2.808125,2.824375,2.75,2.7875,14830400,0.0,1.0
2011-12-01,45.05,45.73,44.9,44.9,505100,2.815625,2.858125,2.80625,2.80625,8081600,0.0,1.0
2011-12-02,45.22,45.73,45.0,45.31,254000,2.82625,2.858125,2.8125,2.831875,4064000,0.0,1.0
2011-12-05,45.73,46.1,45.58,45.7,283900,2.858125,2.88125,2.84875,2.85625,4542400,0.0,1.0
2011-12-06,45.44,45.79,45.1,45.68,292500,2.84,2.861875,2.81875,2.855,4680000,0.0,1.0
2011-12-07,45.6,45.85,44.66,45.11,384900,2.85,2.865625,2.79125,2.819375,6158400,0.0,1.0
2011-12-08,45.01,45.74,44.91,45.24,234500,2.813125,2.85875,2.806875,2.8275,3752000,0.0,1.0
2011-12-09,45.68,45.84,45.08,45.1,308200,2.855,2.865,2.8175,2.81875,4931200,0.0,1.0
2011-12-12,45.68,45.68,44.7,45.31,217600,2.855,2.855,2.79375,2.831875,3481600,0.0,1.0
2011-12-13,45.28,46.5,45.1125,45.81,601300,2.83,2.90625,2.81953125,2.863125,9620800,0.0,1.0
2011-12-14,45.18,45.38,44.75,45.11,274100,2.82375,2.83625,2.796875,2.819375,4385600,0.0,1.0
2011-12-15,45.65,46.08,45.33,45.59,379600,2.853125,2.88,2.833125,2.849375,6073600,0.0,1.0
2011-12-16,46.15,46.36,45.74,45.85,507700,2.884375,2.8975,2.85875,2.865625,8123200,0.0,1.0
2011-12-19,45.96,46.46,45.29,46.1,336500,2.8725,2.90375,2.830625,2.88125,5384000,0.0,1.0
2011-12-20,46.89,47.4,46.2,46.54,258500,2.930625,2.9625,2.8875,2.90875,4136000,0.0,1.0
2011-12-21,47.06,47.1544,46.5,46.67,149500,2.94125,2.94715,2.90625,2.916875,2392000,0.0,1.0
2011-12-22,47.33,47.42,46.66,47.06,181000,2.958125,2.96375,2.91625,2.94125,2896000,0.0,1.0
2011-12-23,47.81,47.91,47.0009,47.16,165700,2.988125,2.994375,2.93755625,2.9475,2651200,0.0,1.0
2011-12-27,47.83,48.07,47.54,47.61,196200,2.989375,3.004375,2.97125,2.975625,3139200,0.0,1.0
2011-12-28,47.7,47.98,47.57,47.84,132300,2.98125,2.99875,2.973125,2.99,2116800,0.0,1.0
2011-12-29,47.96,48.06,47.7,47.8,118300,2.9975,3.00375,2.98125,2.9875,1892800,0.0,1.0
2011-12-30,47.89,48.12,47.53,47.98,262400,2.993125,3.0075,2.970625,2.99875,4198400,0.0,1.0
2012-01-03,47.03,48.6,46.98,48.5,421600,2.939375,3.0375,2.93625,3.03125,6745600,0.0,1.0
2012-01-04,46.31,46.9787,46.22,46.81,530500,2.894375,2.93616875,2.88875,2.925625,8488000,0.0,1.0
2012-01-05,46.45,46.56,45.6,46.06,397400,2.903125,2.91,2.85,2.87875,6358400,0.0,1.0
2012-01-06,46.59,47.02,46.19,46.28,274300,2.911875,2.93875,2.886875,2.8925,4388800,0.0,1.0
2012-01-09,47.12,47.26,46.62,46.62,199600,2.945,2.95375,2.91375,2.91375,3193600,0.0,1.0
2012-01-10,47.75,48.05,47.1,47.49,239100,2.984375,3.003125,2.94375,2.968125,3825600,0.0,1.0
2012-01-11,47.94,48.06,47.314,47.67,161500,2.99625,3.00375,2.957125,2.979375,2584000,0.0,1.0
2012-01-12,48.01,48.21,47.58,48.0,186600,3.000625,3.013125,2.97375,3.0,2985600,0.0,1.0
2012-01-13,48.18,48.23,47.48,47.49,159000,3.01125,3.014375,2.9675,2.968125,2544000,0.0,1.0
2012-01-17,48.13,48.6,48.1,48.32,140600,3.008125,3.0375,3.00625,3.02,2249600,0.0,1.0
2012-01-18,48.45,48.48,47.7,48.12,177100,3.028125,3.03,2.98125,3.0075,2833600,0.0,1.0
2012-01-19,48.44,48.6695,48.2928,48.63,152300,3.0275,3.04184375,3.0183,3.039375,2436800,0.0,1.0
2012-01-20,48.26,48.63,48.17,48.3,124200,3.01625,3.039375,3.010625,3.01875,1987200,0.0,1.0
2012-01-23,48.26,48.63,47.91,48.14,99100,3.01625,3.039375,2.994375,3.00875,1585600,0.0,1.0
2012-01-24,48.31,48.54,48.03,48.08,174400,3.019375,3.03375,3.001875,3.005,2790400,0.0,1.0
2012-01-25,48.68,49.09,48.07,48.21,282800,3.0425,3.068125,3.004375,3.013125,4524800,0.0,1.0
2012-01-26,48.15,49.03,48.0,48.88,146800,3.009375,3.064375,3.0,3.055,2348800,0.0,1.0
2012-01-27,47.54,48.22,47.54,47.91,148200,2.97125,3.01375,2.97125,2.994375,2371200,0.0,1.0
2012-01-30,47.36,47.54,45.44,46.36,191700,2.96,2.97125,2.84,2.8975,3067200,0.0,1.0
2012-01-31,47.04,47.57,46.6,47.41,199800,2.94,2.973125,2.9125,2.963125,3196800,0.0,1.0
2012-02-01,47.72,47.99,47.14,47.33,266100,2.9825,2.999375,2.94625,2.958125,4257600,0.0,1.0
2012-02-02,47.345,47.88,47.33,47.8,138700,2.9590625,2.9925,2.958125,2.9875,2219200,0.0,1.0
2012-02-03,47.42,47.78,47.4,47.66,231200,2.96375,2.98625,2.9625,2.97875,3699200,0.0,1.0
2012-02-06,46.91,47.42,46.76,47.19,166000,2.931875,2.96375,2.9225,2.949375,2656000,0.0,1.0
2012-02-07,46.76,47.26,46.72,46.84,203500,2.9225,2.95375,2.92,2.9275,3256000,0.0,1.0
2012-02-08,46.79,47.0899,46.4801,46.86,171500,2.924375,2.94311875,2.90500625,2.92875,2744000,0.0,1.0
2012-02-09,46.98,47.0,45.99,46.79,236800,2.93625,2.9375,2.874375,2.924375,3788800,0.0,1.0
2012-02-10,46.47,47.01,46.41,46.49,229000,2.904375,2.938125,2.900625,2.905625,3664000,0.0,1.0
2012-02-13,46.42,46.86,46.27,46.82,316600,2.90125,2.92875,2.891875,2.92625,5065600,0.0,1.0
2012-02-14,46.03,46.53,45.82,46.2,138400,2.876875,2.908125,2.86375,2.8875,2214400,0.0,1.0
2012-02-15,45.97,46.22,45.72,46.2,233800,2.873125,2.88875,2.8575,2.8875,3740800,0.0,1.0
2012-02-16,46.64,46.68,45.98,46.05,226400,2.915,2.9175,2.87375,2.878125,3622400,0.0,1.0
2012-02-17,46.29,46.87,46.21,46.73,190000,2.893125,2.929375,2.888125,2.920625,3040000,0.0,1.0
2012-02-21,46.31,46.7122,45.99,46.33,196600,2.894375,2.9195125,2.874375,2.895625,3145600,0.0,1.0
2012-02-22,46.16,46.49,45.79,46.1,185400,2.885,2.905625,2.861875,2.88125,2966400,0.0,1.0
2012-02-23,46.51,46.6,45.76,45.9,130500,2.906875,2.9125,2.86,2.86875,2088000,0.0,1.0
2012-02-24,46.67,46.83,46.1901,46.56,125100,2.916875,2.926875,2.88688125,2.91,2001600,0.0,1.0
2012-02-27,45.67,46.26,45.15,46.11,395500,2.854375,2.89125,2.821875,2.881875,6328000,0.0,1.0
2012-02-28,45.81,46.15,45.32,45.65,429800,2.863125,2.884375,2.8325,2.853125,6876800,0.0,1.0
2012-02-29,49.78,51.21,46.5382,48.63,1414700,3.11125,3.200625,2.9086375,3.039375,22635200,0.0,1.0
2012-03-01,50.82,50.976,49.5901,50.24,373000,3.17625,3.186,3.09938125,3.14,5968000,0.0,1.0
2012-03-02,50.22,50.94,50.0,50.67,193900,3.13875,3.18375,3.125,3.166875,3102400,0.0,1.0
2012-03-05,50.15,50.355,49.84,50.11,213800,3.134375,3.1471875,3.115,3.131875,3420800,0.0,1.0
2012-03-06,49.71,50.0,49.63,49.7,193600,3.106875,3.125,3.101875,3.10625,3097600,0.0,1.0
2012-03-07,50.21,50.55,49.55,49.85,157200,3.138125,3.159375,3.096875,3.115625,2515200,0.0,1.0
2012-03-08,50.8,51.2,50.09,50.39,398700,3.175,3.2,3.130625,3.149375,6379200,0.0,1.0
2012-03-09,51.16,51.34,50.63,50.88,246300,3.1975,3.20875,3.164375,3.18,3940800,0.0,1.0
2012-03-12,51.62,51.75,50.9725,51.28,319100,3.22625,3.234375,3.18578125,3.205,5105600,0.0,1.0
2012-03-13,52.75,52.78,51.62,51.95,358800,3.296875,3.29875,3.22625,3.246875,5740800,0.0,1.0
2012-03-14,52.84,52.95,52.51,52.61,376100,3.3025,3.309375,3.281875,3.288125,6017600,0.0,1.0
2012-03-15,53.0,53.25,52.59,52.82,320600,3.3125,3.328125,3.286875,3.30125,5129600,0.0,1.0
2012-03-16,52.94,53.2999,52.75,53.0,399100,3.30875,3.33124375,3.296875,3.3125,6385600,0.0,1.0
2012-03-19,52.82,53.108,52.52,52.82,169800,3.30125,3.31925,3.2825,3.30125,2716800,0.0,1.0
2012-03-20,52.61,52.8,52.402,52.5,104400,3.288125,3.3,3.275125,3.28125,1670400,0.0,1.0
2012-03-21,52.75,52.99,52.25,52.87,187600,3.296875,3.311875,3.265625,3.304375,3001600,0.0,1.0
2012-03-22,52.74,52.85,52.13,52.3,134000,3.29625,3.303125,3.258125,3.26875,2144000,0.0,1.0
2012-03-23,52.86,52.99,52.34,52.89,104900,3.30375,3.311875,3.27125,3.305625,1678400,0.0,1.0
2012-03-26,53.5,53.67,53.04,53.26,185300,3.34375,3.354375,3.315,3.32875,2964800,0.0,1.0
2012-03-27,53.09,53.58,53.01,53.58,186100,3.318125,3.34875,3.313125,3.34875,2977600,0.0,1.0
2012-03-28,52.84,53.16,52.31,53.07,200300,3.3025,3.3225,3.269375,3.316875,3204800,0.0,1.0
2012-03-29,26.24,26.49,25.89,26.24,235000,3.28,3.31125,3.23625,3.28,1880000,0.0,2.0
2012-03-30,26.07,26.31,26.06,26.31,633800,3.25875,3.28875,3.2575,3.28875,5070400,0.0,1.0
2012-04-02,26.07,26.25,25.89,26.08,505500,3.25875,3.28125,3.23625,3.26,4044000,0.0,1.0
2012-04-03,26.08,26.13,25.86,26.12,628000,3.26,3.26625,3.2325,3.265,5024000,0.0,1.0
2012-04-04,25.67,25.98,25.5,25.95,584600,3.20875,3.2475,3.1875,3.24375,4676800,0.0,1.0
2012-04-05,25.47,25.69,25.37,25.55,368500,3.18375,3.21125,3.17125,3.19375,2948000,0.0,1.0
2012-04-09,25.305,25.39,25.11,25.23,519100,3.163125,3.17375,3.13875,3.15375,4152800,0.0,1.0
2012-04-10,24.62,25.35,24.6,25.33,524900,3.0775,3.16875,3.075,3.16625,4199200,0.0,1.0
2012-04-11,25.15,25.19,24.82,24.84,757800,3.14375,3.14875,3.1025,3.105,6062400,0.0,1.0
2012-04-12,25.64,25.73,25.13,25.2,485400,3.205,3.21625,3.14125,3.15,3883200,0.0,1.0
2012-04-13,25.64,25.75,25.5,25.5,824300,3.205,3.21875,3.1875,3.1875,6594400,0.0,1.0
2012-04-16,26.06,26.2,25.65,25.75,862500,3.2575,3.275,3.20625,3.21875,6900000,0.0,1.0
2012-04-17,26.3,26.49,25.95,26.15,445900,3.2875,3.31125,3.24375,3.26875,3567200,0.0,1.0
2012-04-18,26.6,26.68,26.15,26.3,778400,3.325,3.335,3.26875,3.2875,6227200,0.0,1.0
2012-04-19,26.37,26.71,26.22,26.64,505000,3.29625,3.33875,3.2775,3.33,4040000,0.0,1.0
2012-04-20,26.56,26.69,26.34,26.51,325700,3.32,3.33625,3.2925,3.31375,2605600,0.0,1.0
2012-04-23,26.22,26.31,25.98,26.31,318300,3.2775,3.28875,3.2475,3.28875,2546400,0.0,1.0
2012-04-24,26.22,26.41,26.0,26.19,347400,3.2775,3.30125,3.25,3.27375,2779200,0.0,1.0
2012-04-25,26.45,26.61,26.26,26.45,256800,3.30625,3.32625,3.2825,3.30625,2054400,0.0,1.0
2012-04-26,26.53,26.62,26.28,26.38,184500,3.31625,3.3275,3.285,3.2975,1476000,0.0,1.0
2012-04-27,26.63,26.73,26.38,26.61,316000,3.32875,3.34125,3.2975,3.32625,2528000,0.0,1.0
2012-04-30,26.41,26.68,26.31,26.66,326300,3.30125,3.335,3.28875,3.3325,2610400,0.0,1.0
2012-05-01,26.44,26.85,26.36,26.36,276000,3.305,3.35625,3.295,3.295,2208000,0.0,1.0
2012-05-02,26.58,26.6,26.1825,26.25,217600,3.3225,3.325,3.2728125,3.28125,1740800,0.0,1.0
2012-05-03,26.38,26.63,26.26,26.53,209600,3.2975,3.32875,3.2825,3.31625,1676800,0.0,1.0
2012-05-04,26.21,26.35,25.96,26.28,425900,3.27625,3.29375,3.245,3.285,3407200,0.0,1.0
2012-05-07,26.29,26.38,25.98,26.09,418900,3.28625,3.2975,3.2475,3.26125,3351200,0.0,1.0
2012-05-08,26.48,26.52,26.01,26.1,470300,3.31,3.315,3.25125,3.2625,3762400,0.0,1.0
2012-05-09,26.3,26.36,26.08,26.18,382100,3.2875,3.295,3.26,3.2725,3056800,0.0,1.0
2012-05-10,26.3,26.5,26.17,26.33,340000,3.2875,3.3125,3.27125,3.29125,2720000,0.0,1.0
2012-05-11,26.47,26.73,26.14,26.21,228200,3.30875,3.34125,3.2675,3.27625,1825600,0.0,1.0
2012-05-14,25.88,26.37,25.87,26.31,257900,3.235,3.29625,3.23375,3.28875,2063200,0.0,1.0
2012-05-15,26.19,26.2496,25.76,25.83,615100,3.27375,3.2812,3.22,3.22875,4920800,0.0,1.0
2012-05-16,26.3,26.52,26.18,26.25,434500,3.2875,3.315,3.2725,3.28125,3476000,0.0,1.0
2012-05-17,26.1,26.3584,26.04,26.35,782700,3.2625,3.2948,3.255,3.29375,6261600,0.0,1.0
2012-05-18,25.71,26.5,25.62,26.12,854000,3.21375,3.3125,3.2025,3.265,6832000,0.0,1.0
2012-05-21,26.26,26.32,25.7,25.81,453600,3.2825,3.29,3.2125,3.22625,3628800,0.0,1.0
2012-05-22,26.76,26.81,26.3,26.35,594000,3.345,3.35125,3.2875,3.29375,4752000,0.0,1.0
2012-05-23,27.0,27.07,26.42,26.72,433000,3.375,3.38375,3.3025,3.34,3464000,0.0,1.0
2012-05-24,27.24,27.265,26.81,27.0,464500,3.405,3.408125,3.35125,3.375,3716000,0.0,1.0
2012-05-25,27.06,27.43,26.97,27.28,518600,3.3825,3.42875,3.37125,3.41,4148800,0.0,1.0
2012-05-29,27.29,27.5,27.08,27.33,1848700,3.41125,3.4375,3.385,3.41625,14789600,0.0,1.0
2012-05-30,27.55,27.88,26.51,26.95,2202000,3.44375,3.485,3.31375,3.36875,17616000,0.0,1.0
2012-05-31,27.11,27.51,27.0,27.41,1534500,3.38875,3.43875,3.375,3.42625,12276000,0.0,1.0
2012-06-01,25.94,26.68,25.825,26.6,787500,3.2425,3.335,3.228125,3.325,6300000,0.0,1.0
2012-06-04,25.31,26.13,25.2,25.91,992300,3.16375,3.26625,3.15,3.23875,7938400,0.0,1.0
2012-06-05,24.96,25.29,24.73,25.23,1149600,3.12,3.16125,3.09125,3.15375,9196800,0.0,1.0
2012-06-06,24.79,25.11,24.61,25.09,804500,3.09875,3.13875,3.07625,3.13625,6436000,0.0,1.0
2012-06-07,24.66,25.2,24.64,25.02,681000,3.0825,3.15,3.08,3.1275,5448000,0.0,1.0
2012-06-08,24.67,24.8,24.33,24.64,559100,3.08375,3.1,3.04125,3.08,4472800,0.0,1.0
2012-06-11,24.31,24.8,24.3,24.78,819800,3.03875,3.1,3.0375,3.0975,6558400,0.0,1.0
2012-06-12,24.21,24.42,24.14,24.42,883100,3.02625,3.0525,3.0175,3.0525,7064800,0.0,1.0
2012-06-13,23.82,24.24,23.755,24.07,825400,2.9775,3.03,2.969375,3.00875,6603200,0.0,1.0
2012-06-14,23.46,23.97,23.39,23.8,786900,2.9325,2.99625,2.92375,2.975,6295200,0.0,1.0
2012-06-15,23.3,23.669,23.235,23.44,1322800,2.9125,2.958625,2.904375,2.93,10582400,0.0,1.0
2012-06-18,23.79,23.81,23.17,23.21,732400,2.97375,2.97625,2.89625,2.90125,5859200,0.0,1.0
2012-06-19,24.08,24.23,23.7,23.84,890900,3.01,3.02875,2.9625,2.98,7127200,0.0,1.0
2012-06-20,23.92,24.06,23.65,24.05,865900,2.99,3.0075,2.95625,3.00625,6927200,0.0,1.0
2012-06-21,23.43,23.98,23.24,23.96,977400,2.92875,2.9975,2.905,2.995,7819200,0.0,1.0
2012-06-22,23.35,23.77,23.33,23.48,1201900,2.91875,2.97125,2.91625,2.935,9615200,0.0,1.0
2012-06-25,22.93,23.2,22.85,23.13,310300,2.86625,2.9,2.85625,2.89125,2482400,0.0,1.0
2012-06-26,22.95,23.15,22.66,22.97,693300,2.86875,2.89375,2.8325,2.87125,5546400,0.0,1.0
2012-06-27,22.93,23.35,22.9,22.97,476000,2.86625,2.91875,2.8625,2.87125,3808000,0.0,1.0
2012-06-28,23.22,23.23,22.59,22.78,804900,2.9025,2.90375,2.82375,2.8475,6439200,0.0,1.0
2012-06-29,23.69,23.75,23.42,23.56,840000,2.96125,2.96875,2.9275,2.945,6720000,0.0,1.0
2012-07-02,24.18,24.21,23.75,23.75,786700,3.0225,3.02625,2.96875,2.96875,6293600,0.0,1.0
2012-07-03,24.36,24.45,23.9827,24.15,403700,3.045,3.05625,2.9978375,3.01875,3229600,0.0,1.0
2012-07-05,24.37,25.53,24.21,24.27,525900,3.04625,3.19125,3.02625,3.03375,4207200,0.0,1.0
2012-07-06,24.11,24.4275,24.02,24.21,320700,3.01375,3.0534375,3.0025,3.02625,2565600,0.0,1.0
2012-07-09,23.96,24.17,23.92,24.01,461000,2.995,3.02125,2.99,3.00125,3688000,0.0,1.0
2012-07-10,23.87,24.23,23.7,24.04,376600,2.98375,3.02875,2.9625,3.005,3012800,0.0,1.0
2012-07-11,24.09,24.12,23.78,23.84,636100,3.01125,3.015,2.9725,2.98,5088800,0.0,1.0
2012-07-12,24.07,24.14,23.83,23.92,583900,3.00875,3.0175,2.97875,2.99,4671200,0.0,1.0
2012-07-13,24.16,24.39,24.08,24.12,533200,3.02,3.04875,3.01,3.015,4265600,0.0,1.0
2012-07-16,23.94,24.21,23.76,24.21,495900,2.9925,3.02625,2.97,3.02625,3967200,0.0,1.0
2012-07-17,23.95,24.108,23.69,24.07,333900,2.99375,3.0135,2.96125,3.00875,2671200,0.0,1.0
2012-07-18,24.39,24.43,23.85,23.93,353400,3.04875,3.05375,2.98125,2.99125,2827200,0.0,1.0
2012-07-19,24.56,24.6,24.37,24.45,260700,3.07,3.075,3.04625,3.05625,2085600,0.0,1.0
2012-07-20,24.38,24.64,24.295,24.37,436200,3.0475,3.08,3.036875,3.04625,3489600,0.0,1.0
2012-07-23,24.04,24.06,23.7601,24.06,161400,3.005,3.0075,2.9700125,3.0075,1291200,0.0,1.0
2012-07-24,23.635,24.47,23.406,24.04,463100,2.954375,3.05875,2.92575,3.005,3704800,0.0,1.0
2012-07-25,23.5,23.66,23.465,23.62,500200,2.9375,2.9575,2.933125,2.9525,4001600,0.0,1.0
2012-07-26,23.89,23.89,23.6,23.8,321900,2.98625,2.98625,2.95,2.975,2575200,0.0,1.0
2012-07-27,24.34,24.445,23.86,23.99,222300,3.0425,3.055625,2.9825,2.99875,1778400,0.0,1.0
2012-07-30,23.96,24.34,23.88,24.32,271700,2.995,3.0425,2.985,3.04,2173600,0.0,1.0
2012-07-31,23.76,23.99,23.67,23.87,357000,2.97,2.99875,2.95875,2.98375,2856000,0.0,1.0
2012-08-01,23.62,24.4,23.59,23.82,376100,2.9525,3.05,2.94875,2.9775,3008800,0.0,1.0
2012-08-02,23.51,23.65,23.28,23.4,434600,2.93875,2.95625,2.91,2.925,3476800,0.0,1.0
2012-08-03,24.07,24.26,23.84,23.84,340600,3.00875,3.0325,2.98,2.98,2724800,0.0,1.0
2012-08-06,24.02,24.29,23.9,24.14,178400,3.0025,3.03625,2.9875,3.0175,1427200,0.0,1.0
2012-08-07,24.37,24.6,24.12,24.15,518400,3.04625,3.075,3.015,3.01875,4147200,0.0,1.0
2012-08-08,24.71,24.74,24.31,24.33,450800,3.08875,3.0925,3.03875,3.04125,3606400,0.0,1.0
2012-08-09,25.0,25.1695,24.64,24.7,517500,3.125,3.1461875,3.08,3.0875,4140000,0.0,1.0
2012-08-10,25.07,25.09,24.77,24.98,406400,3.13375,3.13625,3.09625,3.1225,3251200,0.0,1.0
2012-08-13,25.23,25.26,24.88,25.01,302200,3.15375,3.1575,3.11,3.12625,2417600,0.0,1.0
2012-08-14,25.15,25.49,25.0705,25.29,428700,3.14375,3.18625,3.1338125,3.16125,3429600,0.0,1.0
2012-08-15,25.42,25.44,24.97,25.08,299300,3.1775,3.18,3.12125,3.135,2394400,0.0,1.0
2012-08-16,26.05,26.0525,25.4,25.46,563300,3.25625,3.2565625,3.175,3.1825,4506400,0.0,1.0
2012-08-17,26.01,26.19,25.94,26.05,701900,3.25125,3.27375,3.2425,3.25625,5615200,0.0,1.0
2012-08-20,25.975,26.1,25.82,25.94,341600,3.246875,3.2625,3.2275,3.2425,2732800,0.0,1.0
2012-08-21,25.9,26.03,25.76,26.0,271800,3.2375,3.25375,3.22,3.25,2174400,0.0,1.0
2012-08-22,26.08,26.09,25.66,25.82,394300,3.26,3.26125,3.2075,3.2275,3154400,0.0,1.0
2012-08-23,26.18,26.26,25.59,25.99,455900,3.2725,3.2825,3.19875,3.24875,3647200,0.0,1.0
2012-08-24,26.03,26.3601,25.99,26.05,434300,3.25375,3.2950125,3.24875,3.25625,3474400,0.0,1.0
2012-08-27,26.06,26.2,25.92,26.15,386800,3.2575,3.275,3.24,3.26875,3094400,0.0,1.0
2012-08-28,26.41,26.58,25.824,26.03,534500,3.30125,3.3225,3.228,3.25375,4276000,0.0,1.0
2012-08-29,26.58,26.81,26.26,26.42,671500,3.3225,3.35125,3.2825,3.3025,5372000,0.0,1.0
2012-08-30,26.48,26.66,26.39,26.41,291700,3.31,3.3325,3.29875,3.30125,2333600,0.0,1.0
2012-08-31,26.71,26.84,26.46,26.64,948100,3.33875,3.355,3.3075,3.33,7584800,0.0,1.0
2012-09-04,27.64,27.94,26.46,26.66,1174300,3.455,3.4925,3.3075,3.3325,9394400,0.0,1.0
2012-09-05,27.52,27.68,27.19,27.61,966700,3.44,3.46,3.39875,3.45125,7733600,0.0,1.0
2012-09-06,27.69,27.83,27.5,27.72,1109500,3.46125,3.47875,3.4375,3.465,8876000,0.0,1.0
2012-09-07,27.25,27.76,25.74,27.71,654000,3.40625,3.47,3.2175,3.46375,5232000,0.0,1.0
2012-09-10,27.31,27.71,27.06,27.25,721000,3.41375,3.46375,3.3825,3.40625,5768000,0.0,1.0
2012-09-11,27.81,27.83,27.25,27.27,1625200,3.47625,3.47875,3.40625,3.40875,13001600,0.0,1.0
2012-09-12,27.95,28.09,27.78,27.91,994800,3.49375,3.51125,3.4725,3.48875,7958400,0.0,1.0
2012-09-13,27.9,28.23,27.75,27.93,450100,3.4875,3.52875,3.46875,3.49125,3600800,0.0,1.0
2012-09-14,27.75,27.9584,27.69,27.9,946900,3.46875,3.4948,3.46125,3.4875,7575200,0.0,1.0
2012-09-17,27.74,27.91,27.5538,27.74,433900,3.4675,3.48875,3.444225,3.4675,3471200,0.0,1.0
2012-09-18,27.71,27.86,27.14,27.67,511900,3.46375,3.4825,3.3925,3.45875,4095200,0.0,1.0
2012-09-19,27.35,27.81,27.33,27.62,847000,3.41875,3.47625,3.41625,3.4525,6776000,0.0,1.0
2012-09-20,27.6,27.66,27.33,27.35,302200,3.45,3.4575,3.41625,3.41875,2417600,0.0,1.0
2012-09-21,27.56,27.93,27.45,27.76,1412100,3.445,3.49125,3.43125,3.47,11296800,0.0,1.0
2012-09-24,27.47,27.6,27.2525,27.45,414700,3.43375,3.45,3.4065625,3.43125,3317600,0.0,1.0
2012-09-25,27.4,27.9699,27.29,27.71,708900,3.425,3.4962375,3.41125,3.46375,5671200,0.0,1.0
2012-09-26,27.825,28.98,27.47,28.71,1520200,3.478125,3.6225,3.43375,3.58875,12161600,0.0,1.0
2012-09-27,27.77,28.0188,27.23,27.85,674900,3.47125,3.50235,3.40375,3.48125,5399200,0.0,1.0
2012-09-28,27.725,27.996,27.63,27.72,1064100,3.465625,3.4995,3.45375,3.465,8512800,0.0,1.0
2012-10-01,27.45,27.73,27.13,27.71,1100500,3.43125,3.46625,3.39125,3.46375,8804000,0.0,1.0
2012-10-02,27.39,27.59,27.01,27.47,619300,3.42375,3.44875,3.37625,3.43375,4954400,0.0,1.0
2012-10-03,27.37,27.647,27.15,27.49,808400,3.42125,3.455875,3.39375,3.43625,6467200,0.0,1.0
2012-10-04,27.51,27.51,27.23,27.47,762500,3.43875,3.43875,3.40375,3.43375,6100000,0.0,1.0
2012-10-05,27.46,27.79,27.38,27.66,646700,3.4325,3.47375,3.4225,3.4575,5173600,0.0,1.0
2012-10-08,27.37,27.5,27.27,27.36,302000,3.42125,3.4375,3.40875,3.42,2416000,0.0,1.0
2012-10-09,27.14,27.4,27.01,27.31,879000,3.3925,3.425,3.37625,3.41375,7032000,0.0,1.0
2012-10-10,26.89,27.33,26.81,27.16,2895000,3.36125,3.41625,3.35125,3.395,23160000,0.0,1.0
2012-10-11,26.87,27.2,26.85,26.98,351400,3.35875,3.4,3.35625,3.3725,2811200,0.0,1.0
2012-10-12,26.72,26.96,26.63,26.82,298800,3.34,3.37,3.32875,3.3525,2390400,0.0,1.0
2012-10-15,26.74,26.9,26.49,26.72,227800,3.3425,3.3625,3.31125,3.34,1822400,0.0,1.0
2012-10-16,26.79,26.9753,26.5,26.87,210500,3.34875,3.3719125,3.3125,3.35875,1684000,0.0,1.0
2012-10-17,27.275,27.36,26.65,26.82,399000,3.409375,3.42,3.33125,3.3525,3192000,0.0,1.0
2012-10-18,27.35,27.48,27.13,27.28,346600,3.41875,3.435,3.39125,3.41,2772800,0.0,1.0
2012-10-19,27.17,27.41,27.06,27.3,349400,3.39625,3.42625,3.3825,3.4125,2795200,0.0,1.0
2012-10-22,26.96,27.24,26.855,27.11,239200,3.37,3.405,3.356875,3.38875,1913600,0.0,1.0
2012-10-23,26.86,27.0,26.35,26.75,307700,3.3575,3.375,3.29375,3.34375,2461600,0.0,1.0
2012-10-24,27.02,27.07,26.82,26.92,301900,3.3775,3.38375,3.3525,3.365,2415200,0.0,1.0
2012-10-25,27.34,27.34,27.01,27.16,415900,3.4175,3.4175,3.37625,3.395,3327200,0.0,1.0
2012-10-26,27.3,27.34,27.045,27.34,268300,3.4125,3.4175,3.380625,3.4175,2146400,0.0,1.0
2012-10-31,28.79,28.85,27.645,27.92,1056700,3.59875,3.60625,3.455625,3.49,8453600,0.0,1.0
2012-11-01,29.685,29.69,28.66,28.85,1290300,3.710625,3.71125,3.5825,3.60625,10322400,0.0,1.0
2012-11-02,28.99,29.95,28.94,29.82,931400,3.62375,3.74375,3.6175,3.7275,7451200,0.0,1.0
2012-11-05,28.75,28.99,28.39,28.94,1202500,3.59375,3.62375,3.54875,3.6175,9620000,0.0,1.0
2012-11-06,29.09,29.31,28.78,28.78,536200,3.63625,3.66375,3.5975,3.5975,4289600,0.0,1.0
2012-11-07,28.8199,28.97,28.6,28.86,507000,3.6024875,3.62125,3.575,3.6075,4056000,0.0,1.0
2012-11-08,28.71,29.044,28.54,28.72,567500,3.58875,3.6305,3.5675,3.59,4540000,0.0,1.0
2012-11-09,29.43,29.51,28.54,28.57,667900,3.67875,3.68875,3.5675,3.57125,5343200,0.0,1.0
2012-11-12,29.49,29.86,29.03,29.45,448700,3.68625,3.7325,3.62875,3.68125,3589600,0.0,1.0
2012-11-13,29.68,29.82,29.33,29.33,453100,3.71,3.7275,3.66625,3.66625,3624800,0.0,1.0
2012-11-14,29.38,29.8978,29.36,29.7,416700,3.6725,3.737225,3.67,3.7125,3333600,0.0,1.0
2012-11-15,29.06,29.61,29.05,29.33,854400,3.6325,3.70125,3.63125,3.66625,6835200,0.0,1.0
2012-11-16,29.43,29.54,28.93,29.05,725300,3.67875,3.6925,3.61625,3.63125,5802400,0.0,1.0
2012-11-19,29.58,29.7583,29.33,29.68,514300,3.6975,3.7197875,3.66625,3.71,4114400,0.0,1.0
2012-11-20,29.99,30.0,29.19,29.48,619000,3.74875,3.75,3.64875,3.685,4952000,0.0,1.0
2012-11-21,30.25,30.4,29.86,30.0,471800,3.78125,3.8,3.7325,3.75,3774400,0.0,1.0
2012-11-23,30.6,30.61,30.19,30.36,238300,3.825,3.82625,3.77375,3.795,1906400,0.0,1.0
2012-11-26,29.86,30.74,29.69,30.56,766800,3.7325,3.8425,3.71125,3.82,6134400,0.0,1.0
2012-11-27,29.77,30.25,29.61,29.95,1075000,3.72125,3.78125,3.70125,3.74375,8600000,0.0,1.0
2012-11-28,29.88,30.202,28.98,29.29,590800,3.735,3.77525,3.6225,3.66125,4726400,0.0,1.0
2012-11-29,30.15,30.49,29.96,30.48,1074600,3.76875,3.81125,3.745,3.81,8596800,0.0,1.0
2012-11-30,30.15,30.23,29.95,30.17,1188400,3.76875,3.77875,3.74375,3.77125,9507200,0.0,1.0
2012-12-03,30.3,30.6,30.02,30.25,829200,3.7875,3.825,3.7525,3.78125,6633600,0.0,1.0
2012-12-04,30.28,30.44,30.12,30.26,242000,3.785,3.805,3.765,3.7825,1936000,0.0,1.0
2012-12-05,30.02,30.45,29.83,30.3,226300,3.7525,3.80625,3.72875,3.7875,1810400,0.0,1.0
2012-12-06,30.05,30.215,29.55,29.94,241600,3.75625,3.776875,3.69375,3.7425,1932800,0.0,1.0
2012-12-07,30.07,30.17,29.87,30.1,407900,3.75875,3.77125,3.73375,3.7625,3263200,0.0,1.0
2012-12-10,30.22,30.27,29.9017,30.01,270900,3.7775,3.78375,3.7377125,3.75125,2167200,0.0,1.0
2012-12-11,30.29,30.429,30.14,30.32,359500,3.78625,3.803625,3.7675,3.79,2876000,0.0,1.0
2012-12-12,30.11,30.52,30.095,30.41,361800,3.76375,3.815,3.761875,3.80125,2894400,0.0,1.0
2012-12-13,30.4,30.61,30.1,30.27,456400,3.8,3.82625,3.7625,3.78375,3651200,0.0,1.0
2012-12-14,30.21,30.4,30.01,30.31,634100,3.77625,3.8,3.75125,3.78875,5072800,0.0,1.0
2012-12-17,30.215,30.47,30.06,30.34,378900,3.776875,3.80875,3.7575,3.7925,3031200,0.0,1.0
2012-12-18,30.46,30.49,30.08,30.19,649800,3.8075,3.81125,3.76,3.77375,5198400,0.0,1.0
2012-12-19,30.28,30.46,30.12,30.42,526300,3.785,3.8075,3.765,3.8025,4210400,0.0,1.0
2012-12-20,30.41,30.58,30.0075,30.38,745400,3.80125,3.8225,3.7509375,3.7975,5963200,0.0,1.0
2012-12-21,29.99,30.21,29.76,30.02,1256900,3.74875,3.77625,3.72,3.7525,10055200,0.0,1.0
2012-12-24,29.84,30.03,29.72,29.84,189800,3.73,3.75375,3.715,3.73,1518400,0.0,1.0
2012-12-26,29.45,29.85,29.31,29.83,246600,3.68125,3.73125,3.66375,3.72875,1972800,0.0,1.0
2012-12-27,29.55,29.68,29.27,29.41,371700,3.69375,3.71,3.65875,3.67625,2973600,0.0,1.0
2012-12-28,29.12,29.49,29.1,29.49,316200,3.64,3.68625,3.6375,3.68625,2529600,0.0,1.0
2012-12-31,29.5,29.52,28.67,29.0,682400,3.6875,3.69,3.58375,3.625,5459200,0.0,1.0
2013-01-02,30.46,30.5,29.81,30.0,630200,3.8075,3.8125,3.72625,3.75,5041600,0.0,1.0
2013-01-03,30.2417,30.65,30.18,30.46,397300,3.7802125,3.83125,3.7725,3.8075,3178400,0.0,1.0
2013-01-04,30.48,30.57,30.08,30.26,247400,3.81,3.82125,3.76,3.7825,1979200,0.0,1.0
2013-01-07,30.83,30.95,30.21,30.43,381000,3.85375,3.86875,3.77625,3.80375,3048000,0.0,1.0
2013-01-08,30.44,30.9,30.36,30.9,351300,3.805,3.8625,3.795,3.8625,2810400,0.0,1.0
2013-01-09,30.86,30.87,30.42,30.42,390500,3.8575,3.85875,3.8025,3.8025,3124000,0.0,1.0
2013-01-10,31.04,31.18,30.7,31.08,600700,3.88,3.8975,3.8375,3.885,4805600,0.0,1.0
2013-01-11,31.67,31.8,31.18,31.18,932200,3.95875,3.975,3.8975,3.8975,7457600,0.0,1.0
2013-01-14,31.88,32.01,31.69,31.7,814300,3.985,4.00125,3.96125,3.9625,6514400,0.0,1.0
2013-01-15,31.82,31.97,31.47,31.74,664200,3.9775,3.99625,3.93375,3.9675,5313600,0.0,1.0
2013-01-16,31.54,31.8,31.46,31.8,291500,3.9425,3.975,3.9325,3.975,2332000,0.0,1.0
2013-01-17,31.69,31.89,31.6,31.68,319000,3.96125,3.98625,3.95,3.96,2552000,0.0,1.0
2013-01-18,31.79,31.8499,31.58,31.8,242400,3.97375,3.9812375,3.9475,3.975,1939200,0.0,1.0
2013-01-22,31.985,32.0,31.73,31.84,398900,3.998125,4.0,3.96625,3.98,3191200,0.0,1.0
2013-01-23,32.25,32.25,31.84,32.0,474000,4.03125,4.03125,3.98,4.0,3792000,0.0,1.0
2013-01-24,32.35,32.5,32.1654,32.22,248000,4.04375,4.0625,4.020675,4.0275,1984000,0.0,1.0
2013-01-25,33.0,33.05,32.34,32.47,861000,4.125,4.13125,4.0425,4.05875,6888000,0.0,1.0
2013-01-28,33.9,33.91,33.07,33.07,1168900,4.2375,4.23875,4.13375,4.13375,9351200,0.0,1.0
2013-01-29,33.98,34.4093,33.77,33.77,946700,4.2475,4.3011625,4.22125,4.22125,7573600,0.0,1.0
2013-01-30,33.83,34.75,33.71,34.02,1063600,4.22875,4.34375,4.21375,4.2525,8508800,0.0,1.0
2013-01-31,35.91,37.47,33.68,33.83,5536200,4.48875,4.68375,4.21,4.22875,44289600,0.0,1.0
2013-02-01,35.8,36.19,35.3,35.83,1336600,4.475,4.52375,4.4125,4.47875,10692800,0.0,1.0
2013-02-04,35.57,35.61,34.3,35.25,1535100,4.44625,4.45125,4.2875,4.40625,12280800,0.0,1.0
2013-02-05,36.48,36.55,35.58,35.74,1254300,4.56,4.56875,4.4475,4.4675,10034400,0.0,1.0
2013-02-06,36.58,36.83,36.36,36.38,628500,4.5725,4.60375,4.545,4.5475,5028000,0.0,1.0
2013-02-07,36.0,36.934,35.99,36.67,850900,4.5,4.61675,4.49875,4.58375,6807200,0.0,1.0
2013-02-08,36.0,36.18,35.8401,35.97,873000,4.5,4.5225,4.4800125,4.49625,6984000,0.0,1.0
2013-02-11,35.84,36.32,35.73,36.05,1391100,4.48,4.54,4.46625,4.50625,11128800,0.0,1.0
2013-02-12,35.63,36.01,35.22,35.86,1157500,4.45375,4.50125,4.4025,4.4825,9260000,0.0,1.0
2013-02-13,35.74,35.91,35.5,35.72,874800,4.4675,4.48875,4.4375,4.465,6998400,0.0,1.0
2013-02-14,35.94,36.2,35.6,35.6,906400,4.4925,4.525,4.45,4.45,7251200,0.0,1.0
2013-02-15,36.32,36.45,35.91,36.01,1009500,4.54,4.55625,4.48875,4.50125,8076000,0.0,1.0
2013-02-19,35.89,36.63,35.83,36.48,1009700,4.48625,4.57875,4.47875,4.56,8077600,0.0,1.0
2013-02-20,34.95,35.83,34.87,35.83,1382100,4.36875,4.47875,4.35875,4.47875,11056800,0.0,1.0
2013-02-21,34.58,35.08,34.46,34.98,1031400,4.3225,4.385,4.3075,4.3725,8251200,0.0,1.0
2013-02-22,34.42,34.76,34.22,34.72,726500,4.3025,4.345,4.2775,4.34,5812000,0.0,1.0
2013-02-25,34.31,34.6,34.05,34.46,999500,4.28875,4.325,4.25625,4.3075,7996000,0.0,1.0
2013-02-26,34.55,34.58,34.2,34.49,675800,4.31875,4.3225,4.275,4.31125,5406400,0.0,1.0
2013-02-27,35.19,35.41,34.1,34.52,1019700,4.39875,4.42625,4.2625,4.315,8157600,0.0,1.0
2013-02-28,34.14,36.51,33.5,34.38,3514200,4.2675,4.56375,4.1875,4.2975,28113600,0.0,1.0
2013-03-01,34.0,34.33,33.78,33.97,1195900,4.25,4.29125,4.2225,4.24625,9567200,0.0,1.0
2013-03-04,33.49,34.3,33.47,34.0,1112700,4.18625,4.2875,4.18375,4.25,8901600,0.0,1.0
2013-03-05,33.36,33.94,33.29,33.66,926700,4.17,4.2425,4.16125,4.2075,7413600,0.0,1.0
2013-03-06,33.51,33.66,33.1,33.4,1025300,4.18875,4.2075,4.1375,4.175,8202400,0.0,1.0
2013-03-07,32.15,33.45,31.88,33.32,2806100,4.01875,4.18125,3.985,4.165,22448800,0.0,1.0
2013-03-08,31.85,32.45,31.81,32.35,2227200,3.98125,4.05625,3.97625,4.04375,17817600,0.0,1.0
2013-03-11,32.34,32.34,31.3,31.85,1003000,4.0425,4.0425,3.9125,3.98125,8024000,0.0,1.0
2013-03-12,32.21,32.41,31.88,32.32,746500,4.02625,4.05125,3.985,4.04,5972000,0.0,1.0
2013-03-13,33.89,33.89,32.2,32.26,2379100,4.23625,4.23625,4.025,4.0325,19032800,0.0,1.0
2013-03-14,34.12,34.45,33.84,33.87,1310100,4.265,4.30625,4.23,4.23375,10480800,0.0,1.0
2013-03-15,34.25,34.34,33.99,34.21,1251200,4.28125,4.2925,4.24875,4.27625,10009600,0.0,1.0
2013-03-18,34.37,34.7,34.05,34.66,1565500,4.29625,4.3375,4.25625,4.3325,12524000,0.0,1.0
2013-03-19,34.71,34.74,34.18,34.38,1203300,4.33875,4.3425,4.2725,4.2975,9626400,0.0,1.0
2013-03-20,34.51,34.96,34.33,34.78,1202500,4.31375,4.37,4.29125,4.3475,9620000,0.0,1.0
2013-03-21,33.83,34.4,33.76,34.39,826900,4.22875,4.3,4.22,4.29875,6615200,0.0,1.0
2013-03-22,34.08,34.13,33.85,33.85,495700,4.26,4.26625,4.23125,4.23125,3965600,0.0,1.0
2013-03-25,34.13,34.55,34.02,34.28,513300,4.26625,4.31875,4.2525,4.285,4106400,0.0,1.0
2013-03-26,34.31,34.47,34.08,34.32,318800,4.28875,4.30875,4.26,4.29,2550400,0.0,1.0
2013-03-27,34.19,34.38,33.87,33.96,1038100,4.27375,4.2975,4.23375,4.245,8304800,0.0,1.0
2013-03-28,34.27,34.42,34.02,34.25,623900,4.28375,4.3025,4.2525,4.28125,4991200,0.0,1.0
2013-04-01,33.85,34.35,33.69,34.21,664100,4.23125,4.29375,4.21125,4.27625,5312800,0.0,1.0
2013-04-02,33.59,34.21,33.5,33.98,713700,4.19875,4.27625,4.1875,4.2475,5709600,0.0,1.0
2013-04-03,33.1,33.75,32.96,33.71,731500,4.1375,4.21875,4.12,4.21375,5852000,0.0,1.0
2013-04-04,33.39,33.44,32.74,33.19,813100,4.17375,4.18,4.0925,4.14875,6504800,0.0,1.0
2013-04-05,33.3,33.415,32.86,33.03,521200,4.1625,4.176875,4.1075,4.12875,4169600,0.0,1.0
2013-04-08,33.39,33.54,33.13,33.29,394700,4.17375,4.1925,4.14125,4.16125,3157600,0.0,1.0
2013-04-09,33.39,33.66,33.28,33.39,396600,4.17375,4.2075,4.16,4.17375,3172800,0.0,1.0
2013-04-10,34.1,34.34,33.45,33.53,751300,4.2625,4.2925,4.18125,4.19125,6010400,0.0,1.0
2013-04-11,34.03,34.39,33.825,34.12,614800,4.25375,4.29875,4.228125,4.265,4918400,0.0,1.0
2013-04-12,33.77,34.28,33.55,33.86,917600,4.22125,4.285,4.19375,4.2325,7340800,0.0,1.0
2013-04-15,32.72,33.75,32.35,33.64,1008800,4.09,4.21875,4.04375,4.205,8070400,0.0,1.0
2013-04-16,33.29,33.359,32.84,32.96,619000,4.16125,4.169875,4.105,4.12,4952000,0.0,1.0
2013-04-17,32.47,33.15,32.375,33.15,722900,4.05875,4.14375,4.046875,4.14375,5783200,0.0,1.0
2013-04-18,32.09,32.65,32.0,32.6,616500,4.01125,4.08125,4.0,4.075,4932000,0.0,1.0
2013-04-19,32.82,32.87,32.04,32.23,408400,4.1025,4.10875,4.005,4.02875,3267200,0.0,1.0
2013-04-22,33.23,33.27,32.46,32.79,590900,4.15375,4.15875,4.0575,4.09875,4727200,0.0,1.0
2013-04-23,34.13,34.15,33.25,33.33,1040800,4.26625,4.26875,4.15625,4.16625,8326400,0.0,1.0
2013-04-24,34.11,34.25,33.87,34.09,537200,4.26375,4.28125,4.23375,4.26125,4297600,0.0,1.0
2013-04-25,34.54,34.62,34.11,34.15,816500,4.3175,4.3275,4.26375,4.26875,6532000,0.0,1.0
2013-04-26,34.59,34.7,34.3,34.61,312200,4.32375,4.3375,4.2875,4.32625,2497600,0.0,1.0
2013-04-29,34.93,35.0,34.41,34.59,716600,4.36625,4.375,4.30125,4.32375,5732800,0.0,1.0
2013-04-30,35.25,35.28,34.53,34.9,1050700,4.40625,4.41,4.31625,4.3625,8405600,0.0,1.0
2013-05-01,35.34,35.49,35.04,35.06,1132500,4.4175,4.43625,4.38,4.3825,9060000,0.0,1.0
2013-05-02,35.34,35.74,35.28,35.36,1188500,4.4175,4.4675,4.41,4.42,9508000,0.0,1.0
2013-05-03,35.39,35.9599,35.33,35.49,924600,4.42375,4.4949875,4.41625,4.43625,7396800,0.0,1.0
2013-05-06,35.4,35.47,35.12,35.38,677700,4.425,4.43375,4.39,4.4225,5421600,0.0,1.0
2013-05-07,35.415,35.5,35.16,35.41,617200,4.426875,4.4375,4.395,4.42625,4937600,0.0,1.0
2013-05-08,35.17,35.42,35.09,35.38,463600,4.39625,4.4275,4.38625,4.4225,3708800,0.0,1.0
2013-05-09,35.46,35.46,35.18,35.21,737100,4.4325,4.4325,4.3975,4.40125,5896800,0.0,1.0
2013-05-10,35.98,36.44,35.43,35.53,948700,4.4975,4.555,4.42875,4.44125,7589600,0.0,1.0
2013-05-13,36.39,36.42,35.92,36.02,487400,4.54875,4.5525,4.49,4.5025,3899200,0.0,1.0
2013-05-14,36.91,37.29,36.21,36.35,1294800,4.61375,4.66125,4.52625,4.54375,10358400,0.0,1.0
2013-05-15,37.0,37.06,36.74,36.8,883800,4.625,4.6325,4.5925,4.6,7070400,0.0,1.0
2013-05-16,36.68,37.44,36.66,37.07,799800,4.585,4.68,4.5825,4.63375,6398400,0.0,1.0
2013-05-17,38.09,38.26,36.7959,36.92,1515300,4.76125,4.7825,4.5994875,4.615,12122400,0.0,1.0
2013-05-20,37.18,37.9,37.1,37.69,857500,4.6475,4.7375,4.6375,4.71125,6860000,0.0,1.0
2013-05-21,37.04,37.2,36.83,37.12,732400,4.63,4.65,4.60375,4.64,5859200,0.0,1.0
2013-05-22,36.61,37.18,36.43,37.14,1671800,4.57625,4.6475,4.55375,4.6425,13374400,0.0,1.0
2013-05-23,36.82,37.06,36.22,36.49,693100,4.6025,4.6325,4.5275,4.56125,5544800,0.0,1.0
2013-05-24,36.87,37.0,36.38,36.56,381400,4.60875,4.625,4.5475,4.57,3051200,0.0,1.0
2013-05-28,37.35,37.54,37.12,37.18,470700,4.66875,4.6925,4.64,4.6475,3765600,0.0,1.0
2013-05-29,36.9,37.32,36.72,37.1,448000,4.6125,4.665,4.59,4.6375,3584000,0.0,1.0
2013-05-30,36.72,37.2,36.25,36.85,1016800,4.59,4.65,4.53125,4.60625,8134400,0.0,1.0
2013-05-31,34.39,37.0,34.34,35.47,3896100,4.29875,4.625,4.2925,4.43375,31168800,0.0,1.0
2013-06-03,35.72,35.78,34.47,34.54,1639600,4.465,4.4725,4.30875,4.3175,13116800,0.0,1.0
2013-06-04,35.47,35.89,35.23,35.72,835200,4.43375,4.48625,4.40375,4.465,6681600,0.0,1.0
2013-06-05,34.71,35.44,34.65,35.32,889400,4.33875,4.43,4.33125,4.415,7115200,0.0,1.0
2013-06-06,34.42,34.948,34.35,34.63,1076700,4.3025,4.3685,4.29375,4.32875,8613600,0.0,1.0
2013-06-07,32.28,32.37,31.14,31.25,5308300,4.035,4.04625,3.8925,3.90625,42466400,0.0,1.0
2013-06-10,32.2,32.41,31.86,32.37,2349400,4.025,4.05125,3.9825,4.04625,18795200,0.0,1.0
2013-06-11,31.45,32.24,31.45,31.88,961600,3.93125,4.03,3.93125,3.985,7692800,0.0,1.0
2013-06-12,30.73,31.72,30.5,31.54,1405900,3.84125,3.965,3.8125,3.9425,11247200,0.0,1.0
2013-06-13,31.24,31.47,30.51,30.7,1453800,3.905,3.93375,3.81375,3.8375,11630400,0.0,1.0
2013-06-14,31.09,31.56,31.09,31.31,758600,3.88625,3.945,3.88625,3.91375,6068800,0.0,1.0
2013-06-17,31.57,31.7,31.24,31.25,1057600,3.94625,3.9625,3.905,3.90625,8460800,0.0,1.0
2013-06-18,31.9,31.92,31.43,31.59,453700,3.9875,3.99,3.92875,3.94875,3629600,0.0,1.0
2013-06-19,31.59,31.96,31.57,31.8,474200,3.94875,3.995,3.94625,3.975,3793600,0.0,1.0
2013-06-20,31.11,31.52,30.945,31.29,681300,3.88875,3.94,3.868125,3.91125,5450400,0.0,1.0
2013-06-21,30.9,31.5,30.71,31.23,992800,3.8625,3.9375,3.83875,3.90375,7942400,0.0,1.0
2013-06-24,30.14,30.83,30.14,30.68,1116100,3.7675,3.85375,3.7675,3.835,8928800,0.0,1.0
2013-06-25,30.32,30.49,30.11,30.41,833300,3.79,3.81125,3.76375,3.80125,6666400,0.0,1.0
2013-06-26,30.43,30.75,30.23,30.6,888400,3.80375,3.84375,3.77875,3.825,7107200,0.0,1.0
2013-06-27,30.81,30.88,30.5,30.53,548300,3.85125,3.86,3.8125,3.81625,4386400,0.0,1.0
2013-06-28,30.8,31.1,30.55,30.66,1286200,3.85,3.8875,3.81875,3.8325,10289600,0.0,1.0
2013-07-01,31.29,31.31,30.9,30.9,768500,3.91125,3.91375,3.8625,3.8625,6148000,0.0,1.0
2013-07-02,31.37,31.73,31.29,31.35,646100,3.92125,3.96625,3.91125,3.91875,5168800,0.0,1.0
2013-07-03,31.38,31.78,31.18,31.78,466800,3.9225,3.9725,3.8975,3.9725,3734400,0.0,1.0
2013-07-05,31.96,31.98,31.52,31.62,378700,3.995,3.9975,3.94,3.9525,3029600,0.0,1.0
2013-07-08,32.04,32.235,31.94,32.0,477800,4.005,4.029375,3.9925,4.0,3822400,0.0,1.0
2013-07-09,32.13,32.3499,32.055,32.16,536900,4.01625,4.0437375,4.006875,4.02,4295200,0.0,1.0
2013-07-10,31.82,32.2,31.64,32.05,808000,3.9775,4.025,3.955,4.00625,6464000,0.0,1.0
2013-07-11,32.15,32.17,31.8,32.0,447200,4.01875,4.02125,3.975,4.0,3577600,0.0,1.0
2013-07-12,32.39,32.43,32.12,32.13,448300,4.04875,4.05375,4.015,4.01625,3586400,0.0,1.0
2013-07-15,32.5,32.69,32.25,32.39,367000,4.0625,4.08625,4.03125,4.04875,2936000,0.0,1.0
2013-07-16,31.85,32.64,31.79,32.62,551400,3.98125,4.08,3.97375,4.0775,4411200,0.0,1.0
2013-07-17,32.78,32.78,31.71,32.46,753800,4.0975,4.0975,3.96375,4.0575,6030400,0.0,1.0
2013-07-18,32.54,32.9299,32.5,32.84,398600,4.0675,4.1162375,4.0625,4.105,3188800,0.0,1.0
2013-07-19,32.47,32.83,32.27,32.28,317600,4.05875,4.10375,4.03375,4.035,2540800,0.0,1.0
2013-07-22,32.64,32.71,32.33,32.45,417600,4.08,4.08875,4.04125,4.05625,3340800,0.0,1.0
2013-07-23,32.51,32.75,32.28,32.75,577300,4.06375,4.09375,4.035,4.09375,4618400,0.0,1.0
2013-07-24,32.35,32.915,32.31,32.64,409600,4.04375,4.114375,4.03875,4.08,3276800,0.0,1.0
2013-07-25,32.38,32.65,32.08,32.2,451300,4.0475,4.08125,4.01,4.025,3610400,0.0,1.0
2013-07-26,32.38,32.41,32.12,32.21,459900,4.0475,4.05125,4.015,4.02625,3679200,0.0,1.0
2013-07-29,32.2,32.412,32.06,32.35,512800,4.025,4.0515,4.0075,4.04375,4102400,0.0,1.0
2013-07-30,32.53,32.565,32.17,32.38,348000,4.06625,4.070625,4.02125,4.0475,2784000,0.0,1.0
2013-07-31,32.51,32.96,32.5,32.57,473000,4.06375,4.12,4.0625,4.07125,3784000,0.0,1.0
2013-08-01,33.2,33.57,32.565,32.81,993300,4.15,4.19625,4.070625,4.10125,7946400,0.0,1.0
2013-08-02,33.21,33.32,32.83,33.2,668800,4.15125,4.165,4.10375,4.15,5350400,0.0,1.0
2013-08-05,33.19,33.3,33.01,33.1,376000,4.14875,4.1625,4.12625,4.1375,3008000,0.0,1.0
2013-08-06,32.8,33.16,32.76,33.04,296200,4.1,4.145,4.095,4.13,2369600,0.0,1.0
2013-08-07,32.5,32.93,32.37,32.66,310200,4.0625,4.11625,4.04625,4.0825,2481600,0.0,1.0
2013-08-08,32.79,33.01,32.59,32.66,259100,4.09875,4.12625,4.07375,4.0825,2072800,0.0,1.0
2013-08-09,33.0,33.04,32.67,32.67,225300,4.125,4.13,4.08375,4.08375,1802400,0.0,1.0
2013-08-12,33.18,33.3,32.78,32.78,239000,4.1475,4.1625,4.0975,4.0975,1912000,0.0,1.0
2013-08-13,33.29,33.39,33.02,33.24,184800,4.16125,4.17375,4.1275,4.155,1478400,0.0,1.0
2013-08-14,33.12,33.24,32.83,33.21,337400,4.14,4.155,4.10375,4.15125,2699200,0.0,1.0
2013-08-15,32.56,33.0,32.41,32.68,463600,4.07,4.125,4.05125,4.085,3708800,0.0,1.0
2013-08-16,32.45,32.72,32.29,32.57,351000,4.05625,4.09,4.03625,4.07125,2808000,0.0,1.0
2013-08-19,32.43,32.616,32.19,32.42,309000,4.05375,4.077,4.02375,4.0525,2472000,0.0,1.0
2013-08-20,32.72,32.79,32.35,32.5,297500,4.09,4.09875,4.04375,4.0625,2380000,0.0,1.0
2013-08-21,32.54,32.75,32.46,32.56,229900,4.0675,4.09375,4.0575,4.07,1839200,0.0,1.0
2013-08-22,32.97,33.03,32.47,32.57,164500,4.12125,4.12875,4.05875,4.07125,1316000,0.0,1.0
2013-08-23,32.71,33.06,32.5,33.06,262600,4.08875,4.1325,4.0625,4.1325,2100800,0.0,1.0
2013-08-26,32.75,33.1,32.68,32.68,207400,4.09375,4.1375,4.085,4.085,1659200,0.0,1.0
2013-08-27,32.15,32.69,32.07,32.4,373200,4.01875,4.08625,4.00875,4.05,2985600,0.0,1.0
2013-08-28,32.17,32.33,31.96,32.17,253400,4.02125,4.04125,3.995,4.02125,2027200,0.0,1.0
2013-08-29,32.2,32.53,32.1,32.1,234400,4.025,4.06625,4.0125,4.0125,1875200,0.0,1.0
2013-08-30,31.77,32.4,31.71,32.26,325700,3.97125,4.05,3.96375,4.0325,2605600,0.0,1.0
2013-09-03,31.83,32.3625,31.45,32.12,860000,3.97875,4.0453125,3.93125,4.015,6880000,0.0,1.0
2013-09-04,32.085,32.18,31.81,31.81,541900,4.010625,4.0225,3.97625,3.97625,4335200,0.0,1.0
2013-09-05,31.96,32.37,31.93,32.18,417600,3.995,4.04625,3.99125,4.0225,3340800,0.0,1.0
2013-09-06,32.33,32.47,31.86,32.15,868000,4.04125,4.05875,3.9825,4.01875,6944000,0.0,1.0
2013-09-09,32.93,32.96,32.33,32.35,579200,4.11625,4.12,4.04125,4.04375,4633600,0.0,1.0
2013-09-10,33.42,33.78,33.12,33.2,1116900,4.1775,4.2225,4.14,4.15,8935200,0.0,1.0
2013-09-11,33.29,33.579,33.2,33.3,452200,4.16125,4.197375,4.15,4.1625,3617600,0.0,1.0
2013-09-12,33.38,33.57,33.22,33.37,529400,4.1725,4.19625,4.1525,4.17125,4235200,0.0,1.0
2013-09-13,33.37,33.62,33.21,33.28,384200,4.17125,4.2025,4.15125,4.16,3073600,0.0,1.0
2013-09-16,33.28,33.8,33.245,33.75,541600,4.16,4.225,4.155625,4.21875,4332800,0.0,1.0
2013-09-17,33.65,33.66,33.28,33.28,620400,4.20625,4.2075,4.16,4.16,4963200,0.0,1.0
2013-09-18,33.49,33.729,33.22,33.52,684200,4.18625,4.216125,4.1525,4.19,5473600,0.0,1.0
2013-09-19,34.01,34.11,33.501,33.62,662300,4.25125,4.26375,4.187625,4.2025,5298400,0.0,1.0
2013-09-20,33.75,34.24,33.59,34.08,1657400,4.21875,4.28,4.19875,4.26,13259200,0.0,1.0
2013-09-23,34.34,34.69,34.0112,34.44,1959200,4.2925,4.33625,4.2514,4.305,15673600,0.0,1.0
2013-09-24,34.09,34.709,34.04,34.49,1378900,4.26125,4.338625,4.255,4.31125,11031200,0.0,1.0
2013-09-25,31.06,32.19,30.49,31.74,6064600,3.8825,4.02375,3.81125,3.9675,48516800,0.0,1.0
2013-09-26,30.99,31.24,30.5,31.03,1484500,3.87375,3.905,3.8125,3.87875,11876000,0.0,1.0
2013-09-27,30.99,31.4,30.52,30.73,2406400,3.87375,3.925,3.815,3.84125,19251200,0.0,1.0
2013-09-30,31.79,31.96,30.38,30.71,2256700,3.97375,3.995,3.7975,3.83875,18053600,0.0,1.0
2013-10-01,32.81,32.84,31.65,31.88,2684200,4.10125,4.105,3.95625,3.985,21473600,0.0,1.0
2013-10-02,33.16,33.17,32.12,32.38,1258400,4.145,4.14625,4.015,4.0475,10067200,0.0,1.0
2013-10-03,33.1,33.5,32.98,33.18,1849000,4.1375,4.1875,4.1225,4.1475,14792000,0.0,1.0
2013-10-04,33.07,33.25,33.005,33.03,836500,4.13375,4.15625,4.125625,4.12875,6692000,0.0,1.0
2013-10-07,32.52,33.17,32.51,32.86,797400,4.065,4.14625,4.06375,4.1075,6379200,0.0,1.0
2013-10-08,32.03,32.59,31.94,32.59,1137100,4.00375,4.07375,3.9925,4.07375,9096800,0.0,1.0
2013-10-09,31.99,32.34,31.89,32.34,796700,3.99875,4.0425,3.98625,4.0425,6373600,0.0,1.0
2013-10-10,32.39,32.69,32.18,32.37,989500,4.04875,4.08625,4.0225,4.04625,7916000,0.0,1.0
2013-10-11,32.58,32.58,32.15,32.4,735900,4.0725,4.0725,4.01875,4.05,5887200,0.0,1.0
2013-10-14,32.87,32.98,32.49,32.49,620800,4.10875,4.1225,4.06125,4.06125,4966400,0.0,1.0
2013-10-15,32.39,32.9799,32.33,32.86,723900,4.04875,4.1224875,4.04125,4.1075,5791200,0.0,1.0
2013-10-16,32.49,32.89,32.43,32.5,488300,4.06125,4.11125,4.05375,4.0625,3906400,0.0,1.0
2013-10-17,32.64,32.66,32.35,32.45,516900,4.08,4.0825,4.04375,4.05625,4135200,0.0,1.0
2013-10-18,32.54,32.895,32.43,32.76,695600,4.0675,4.111875,4.05375,4.095,5564800,0.0,1.0
2013-10-21,32.85,32.85,32.56,32.56,427300,4.10625,4.10625,4.07,4.07,3418400,0.0,1.0
2013-10-22,32.69,33.11,32.62,32.9,420100,4.08625,4.13875,4.0775,4.1125,3360800,0.0,1.0
2013-10-23,32.34,32.67,32.2,32.66,568800,4.0425,4.08375,4.025,4.0825,4550400,0.0,1.0
2013-10-24,32.45,32.55,32.205,32.46,387200,4.05625,4.06875,4.025625,4.0575,3097600,0.0,1.0
2013-10-25,32.67,32.67,32.19,32.41,418200,4.08375,4.08375,4.02375,4.05125,3345600,0.0,1.0
2013-10-28,32.69,32.84,32.46,32.67,962100,4.08625,4.105,4.0575,4.08375,7696800,0.0,1.0
2013-10-29,32.8,32.93,32.57,32.82,609900,4.1,4.11625,4.07125,4.1025,4879200,0.0,1.0
2013-10-30,32.33,32.86,32.33,32.76,860100,4.04125,4.1075,4.04125,4.095,6880800,0.0,1.0
2013-10-31,32.23,32.49,32.0401,32.4,1078100,4.02875,4.06125,4.0050125,4.05,8624800,0.0,1.0
2013-11-01,32.01,32.46,31.96,32.33,744000,4.00125,4.0575,3.995,4.04125,5952000,0.0,1.0
2013-11-04,32.17,32.39,31.92,32.03,557600,4.02125,4.04875,3.99,4.00375,4460800,0.0,1.0
2013-11-05,31.61,32.1699,31.58,32.1,707900,3.95125,4.0212375,3.9475,4.0125,5663200,0.0,1.0
2013-11-06,31.84,32.18,31.52,31.69,1234900,3.98,4.0225,3.94,3.96125,9879200,0.0,1.0
2013-11-07,31.16,32.0,31.16,31.92,925600,3.895,4.0,3.895,3.99,7404800,0.0,1.0
2013-11-08,31.23,31.53,31.08,31.1,1238100,3.90375,3.94125,3.885,3.8875,9904800,0.0,1.0
2013-11-11,31.49,31.63,31.21,31.22,992900,3.93625,3.95375,3.90125,3.9025,7943200,0.0,1.0
2013-11-12,31.56,31.65,31.36,31.37,673500,3.945,3.95625,3.92,3.92125,5388000,0.0,1.0
2013-11-13,31.6,31.89,31.27,31.42,1244400,3.95,3.98625,3.90875,3.9275,9955200,0.0,1.0
2013-11-14,32.02,32.19,31.58,31.65,2580400,4.0025,4.02375,3.9475,3.95625,20643200,0.0,1.0
2013-11-15,32.54,32.83,31.93,32.01,1226600,4.0675,4.10375,3.99125,4.00125,9812800,0.0,1.0
2013-11-18,32.99,33.07,32.42,32.54,1392600,4.12375,4.13375,4.0525,4.0675,11140800,0.0,1.0
2013-11-19,32.52,33.16,32.44,32.9,772600,4.065,4.145,4.055,4.1125,6180800,0.0,1.0
2013-11-20,32.58,32.79,32.47,32.53,429700,4.0725,4.09875,4.05875,4.06625,3437600,0.0,1.0
2013-11-21,32.86,32.9,32.51,32.82,509800,4.1075,4.1125,4.06375,4.1025,4078400,0.0,1.0
2013-11-22,32.84,32.97,32.71,32.86,437500,4.105,4.12125,4.08875,4.1075,3500000,0.0,1.0
2013-11-25,32.5,32.89,32.4,32.79,996100,4.0625,4.11125,4.05,4.09875,7968800,0.0,1.0
2013-11-26,33.89,34.17,32.3,32.56,3650500,4.23625,4.27125,4.0375,4.07,29204000,0.0,1.0
2013-11-27,34.51,34.56,33.99,34.39,1077500,4.31375,4.32,4.24875,4.29875,8620000,0.0,1.0
2013-11-29,34.43,34.71,34.42,34.7,312100,4.30375,4.33875,4.3025,4.3375,2496800,0.0,1.0
2013-12-02,34.73,35.24,34.43,35.24,1428300,4.34125,4.405,4.30375,4.405,11426400,0.0,1.0
2013-12-03,35.23,35.37,34.54,34.74,954100,4.40375,4.42125,4.3175,4.3425,7632800,0.0,1.0
2013-12-04,35.46,35.6,35.092,35.2,1215000,4.4325,4.45,4.3865,4.4,9720000,0.0,1.0
2013-12-05,35.27,35.53,35.06,35.42,918000,4.40875,4.44125,4.3825,4.4275,7344000,0.0,1.0
2013-12-06,35.76,35.79,35.38,35.55,746700,4.47,4.47375,4.4225,4.44375,5973600,0.0,1.0
2013-12-09,35.65,36.14,35.54,35.95,791900,4.45625,4.5175,4.4425,4.49375,6335200,0.0,1.0
2013-12-10,35.36,35.82,35.35,35.57,525200,4.42,4.4775,4.41875,4.44625,4201600,0.0,1.0
2013-12-11,35.19,35.54,35.01,35.44,499400,4.39875,4.4425,4.37625,4.43,3995200,0.0,1.0
2013-12-12,35.14,35.27,34.88,35.17,573600,4.3925,4.40875,4.36,4.39625,4588800,0.0,1.0
2013-12-13,35.26,35.49,35.08,35.27,393100,4.4075,4.43625,4.385,4.40875,3144800,0.0,1.0
2013-12-16,35.62,35.67,35.23,35.32,380800,4.4525,4.45875,4.40375,4.415,3046400,0.0,1.0
2013-12-17,35.52,35.66,35.29,35.63,521000,4.44,4.4575,4.41125,4.45375,4168000,0.0,1.0
2013-12-18,36.02,36.03,35.29,35.61,565300,4.5025,4.50375,4.41125,4.45125,4522400,0.0,1.0
2013-12-19,35.63,36.08,35.61,35.92,494000,4.45375,4.51,4.45125,4.49,3952000,0.0,1.0
2013-12-20,35.69,36.11,35.48,35.74,988100,4.46125,4.51375,4.435,4.4675,7904800,0.0,1.0
2013-12-23,35.99,36.12,35.665,35.8,568800,4.49875,4.515,4.458125,4.475,4550400,0.0,1.0
2013-12-24,36.05,36.06,35.64,35.9,354500,4.50625,4.5075,4.455,4.4875,2836000,0.0,1.0
2013-12-26,36.06,36.25,35.9001,36.08,296900,4.5075,4.53125,4.4875125,4.51,2375200,0.0,1.0
2013-12-27,36.28,36.375,36.07,36.07,311500,4.535,4.546875,4.50875,4.50875,2492000,0.0,1.0
2013-12-30,36.58,36.631,36.12,36.21,417300,4.5725,4.578875,4.515,4.52625,3338400,0.0,1.0
2013-12-31,36.65,36.8,36.43,36.58,319800,4.58125,4.6,4.55375,4.5725,2558400,0.0,1.0
2014-01-02,36.61,36.85,36.5,36.65,801400,4.57625,4.60625,4.5625,4.58125,6411200,0.0,1.0
2014-01-03,36.31,36.93,36.25,36.65,739000,4.53875,4.61625,4.53125,4.58125,5912000,0.0,1.0
2014-01-06,36.32,36.52,36.01,36.34,625400,4.54,4.565,4.50125,4.5425,5003200,0.0,1.0
2014-01-07,36.374,36.47,36.15,36.2,691900,4.54675,4.55875,4.51875,4.525,5535200,0.0,1.0
2014-01-08,36.24,36.46,36.08,36.45,697100,4.53,4.5575,4.51,4.55625,5576800,0.0,1.0
2014-01-09,36.06,36.496,35.88,36.48,403600,4.5075,4.562,4.485,4.56,3228800,0.0,1.0
2014-01-10,36.31,36.32,35.93,36.1,342800,4.53875,4.54,4.49125,4.5125,2742400,0.0,1.0
2014-01-13,35.8,36.25,35.64,36.13,539900,4.475,4.53125,4.455,4.51625,4319200,0.0,1.0
2014-01-14,36.11,36.12,35.73,35.88,297800,4.51375,4.515,4.46625,4.485,2382400,0.0,1.0
2014-01-15,35.98,36.24,35.86,36.11,540300,4.4975,4.53,4.4825,4.51375,4322400,0.0,1.0
2014-01-16,35.76,36.06,35.68,35.88,364500,4.47,4.5075,4.46,4.485,2916000,0.0,1.0
2014-01-17,35.74,35.88,35.63,35.74,444000,4.4675,4.485,4.45375,4.4675,3552000,0.0,1.0
2014-01-21,35.9,36.23,35.76,36.01,472100,4.4875,4.52875,4.47,4.50125,3776800,0.0,1.0
2014-01-22,36.27,36.3,35.82,35.87,357800,4.53375,4.5375,4.4775,4.48375,2862400,0.0,1.0
2014-01-23,35.74,36.2999,35.5,36.04,519500,4.4675,4.5374875,4.4375,4.505,4156000,0.0,1.0
2014-01-24,34.71,35.66,34.71,35.52,578100,4.33875,4.4575,4.33875,4.44,4624800,0.0,1.0
2014-01-27,34.56,35.06,34.22,34.52,510100,4.32,4.3825,4.2775,4.315,4080800,0.0,1.0
2014-01-28,34.55,34.73,34.28,34.62,465200,4.31875,4.34125,4.285,4.3275,3721600,0.0,1.0
2014-01-29,34.25,34.62,33.95,34.22,349000,4.28125,4.3275,4.24375,4.2775,2792000,0.0,1.0
2014-01-30,34.54,34.58,34.19,34.51,394800,4.3175,4.3225,4.27375,4.31375,3158400,0.0,1.0
2014-01-31,34.28,34.51,33.626,34.08,445200,4.285,4.31375,4.20325,4.26,3561600,0.0,1.0
2014-02-03,32.64,34.11,32.59,34.11,1438700,4.08,4.26375,4.07375,4.26375,11509600,0.0,1.0
2014-02-04,33.4,33.52,32.66,32.87,755700,4.175,4.19,4.0825,4.10875,6045600,0.0,1.0
2014-02-05,33.09,33.41,32.91,33.34,624300,4.13625,4.17625,4.11375,4.1675,4994400,0.0,1.0
2014-02-06,33.46,33.53,32.98,33.09,549700,4.1825,4.19125,4.1225,4.13625,4397600,0.0,1.0
2014-02-07,33.91,33.93,33.4004,33.5,600400,4.23875,4.24125,4.17505,4.1875,4803200,0.0,1.0
2014-02-10,33.94,34.03,33.555,33.84,416100,4.2425,4.25375,4.194375,4.23,3328800,0.0,1.0
2014-02-11,34.58,34.59,33.91,33.91,479600,4.3225,4.32375,4.23875,4.23875,3836800,0.0,1.0
2014-02-12,34.73,34.86,34.46,34.69,746800,4.34125,4.3575,4.3075,4.33625,5974400,0.0,1.0
2014-02-13,34.78,35.1668,34.37,34.55,940600,4.3475,4.39585,4.29625,4.31875,7524800,0.0,1.0
2014-02-14,34.28,34.83,34.24,34.78,783500,4.285,4.35375,4.28,4.3475,6268000,0.0,1.0
2014-02-18,33.81,34.43,33.75,34.25,1205200,4.22625,4.30375,4.21875,4.28125,9641600,0.0,1.0
2014-02-19,34.27,34.52,33.36,33.64,1085300,4.28375,4.315,4.17,4.205,8682400,0.0,1.0
2014-02-20,34.33,34.56,34.18,34.25,313800,4.29125,4.32,4.2725,4.28125,2510400,0.0,1.0
2014-02-21,34.68,34.83,34.09,34.46,561000,4.335,4.35375,4.26125,4.3075,4488000,0.0,1.0
2014-02-24,35.36,35.57,34.723,34.82,1333400,4.42,4.44625,4.340375,4.3525,10667200,0.0,1.0
2014-02-25,35.21,35.5199,34.8,35.41,793100,4.40125,4.4399875,4.35,4.42625,6344800,0.0,1.0
2014-02-26,35.49,35.89,33.91,34.67,2035800,4.43625,4.48625,4.23875,4.33375,16286400,0.0,1.0
2014-02-27,36.36,37.0,35.65,35.65,1147000,4.545,4.625,4.45625,4.45625,9176000,0.0,1.0
2014-02-28,36.43,36.78,36.24,36.46,815100,4.55375,4.5975,4.53,4.5575,6520800,0.0,1.0
2014-03-03,36.16,36.43,35.825,36.26,467600,4.52,4.55375,4.478125,4.5325,3740800,0.0,1.0
2014-03-04,36.63,36.86,36.43,36.47,667500,4.57875,4.6075,4.55375,4.55875,5340000,0.0,1.0
2014-03-05,36.78,36.825,36.3,36.56,431200,4.5975,4.603125,4.5375,4.57,3449600,0.0,1.0
2014-03-06,36.82,37.12,36.63,36.67,593600,4.6025,4.64,4.57875,4.58375,4748800,0.0,1.0
2014-03-07,36.82,37.16,36.69,36.97,291700,4.6025,4.645,4.58625,4.62125,2333600,0.0,1.0
2014-03-10,36.84,37.02,36.63,36.71,332300,4.605,4.6275,4.57875,4.58875,2658400,0.0,1.0
2014-03-11,36.37,36.89,36.33,36.89,262400,4.54625,4.61125,4.54125,4.61125,2099200,0.0,1.0
2014-03-12,36.34,36.47,36.01,36.15,378700,4.5425,4.55875,4.50125,4.51875,3029600,0.0,1.0
2014-03-13,35.62,36.55,35.51,36.41,476000,4.4525,4.56875,4.43875,4.55125,3808000,0.0,1.0
2014-03-14,35.6,35.92,35.29,35.56,301300,4.45,4.49,4.41125,4.445,2410400,0.0,1.0
2014-03-17,35.9,36.07,35.49,35.66,280000,4.4875,4.50875,4.43625,4.4575,2240000,0.0,1.0
2014-03-18,36.24,36.24,35.8537,35.92,409900,4.53,4.53,4.4817125,4.49,3279200,0.0,1.0
2014-03-19,36.2,36.32,35.95,36.26,250900,4.525,4.54,4.49375,4.5325,2007200,0.0,1.0
2014-03-20,36.18,36.23,35.92,36.18,246400,4.5225,4.52875,4.49,4.5225,1971200,0.0,1.0
2014-03-21,36.67,37.04,36.05,36.26,1828300,4.58375,4.63,4.50625,4.5325,14626400,0.0,1.0
2014-03-24,36.11,36.92,35.84,36.63,410200,4.51375,4.615,4.48,4.57875,3281600,0.0,1.0
2014-03-25,36.31,36.63,35.91,36.28,496200,4.53875,4.57875,4.48875,4.535,3969600,0.0,1.0
2014-03-26,35.44,36.54,35.43,36.43,593100,4.43,4.5675,4.42875,4.55375,4744800,0.0,1.0
2014-03-27,35.43,35.52,35.16,35.32,493300,4.42875,4.44,4.395,4.415,3946400,0.0,1.0
2014-03-28,35.92,36.1,35.27,35.48,563700,4.49,4.5125,4.40875,4.435,4509600,0.0,1.0
2014-03-31,36.39,36.54,36.02,36.18,389400,4.54875,4.5675,4.5025,4.5225,3115200,0.0,1.0
2014-04-01,36.55,36.821,36.31,36.5,790100,4.56875,4.602625,4.53875,4.5625,6320800,0.0,1.0
2014-04-02,36.89,36.94,36.52,36.7,327500,4.61125,4.6175,4.565,4.5875,2620000,0.0,1.0
2014-04-03,37.04,37.29,36.75,36.96,340000,4.63,4.66125,4.59375,4.62,2720000,0.0,1.0
2014-04-04,36.87,37.54,36.67,37.3,647200,4.60875,4.6925,4.58375,4.6625,5177600,0.0,1.0
2014-04-07,36.25,36.94,36.07,36.84,1182600,4.53125,4.6175,4.50875,4.605,9460800,0.0,1.0
2014-04-08,36.87,36.89,35.03,36.26,630900,4.60875,4.61125,4.37875,4.5325,5047200,0.0,1.0
2014-04-09,37.16,37.25,36.79,36.89,627500,4.645,4.65625,4.59875,4.61125,5020000,0.0,1.0
2014-04-10,36.76,37.38,36.69,37.19,569000,4.595,4.6725,4.58625,4.64875,4552000,0.0,1.0
2014-04-11,35.48,36.52,35.45,36.46,433500,4.435,4.565,4.43125,4.5575,3468000,0.0,1.0
2014-04-14,35.44,35.9299,35.2352,35.68,570900,4.43,4.4912375,4.4044,4.46,4567200,0.0,1.0
2014-04-15,35.5,35.63,35.01,35.55,262200,4.4375,4.45375,4.37625,4.44375,2097600,0.0,1.0
2014-04-16,36.08,36.095,35.45,35.71,321300,4.51,4.511875,4.43125,4.46375,2570400,0.0,1.0
2014-04-17,36.49,36.69,36.08,36.1,372600,4.56125,4.58625,4.51,4.5125,2980800,0.0,1.0
2014-04-21,36.41,36.68,36.14,36.47,286800,4.55125,4.585,4.5175,4.55875,2294400,0.0,1.0
2014-04-22,36.44,36.84,36.41,36.49,388800,4.555,4.605,4.55125,4.56125,3110400,0.0,1.0
2014-04-23,35.89,36.5,35.78,36.34,464500,4.48625,4.5625,4.4725,4.5425,3716000,0.0,1.0
2014-04-24,35.862,36.31,35.59,36.13,330900,4.48275,4.53875,4.44875,4.51625,2647200,0.0,1.0
2014-04-25,35.61,35.8,35.3,35.75,325700,4.45125,4.475,4.4125,4.46875,2605600,0.0,1.0
2014-04-28,35.81,36.27,35.32,35.87,250600,4.47625,4.53375,4.415,4.48375,2004800,0.0,1.0
2014-04-29,35.9,36.12,35.63,35.93,184100,4.4875,4.515,4.45375,4.49125,1472800,0.0,1.0
2014-04-30,36.27,36.27,35.6101,35.78,383800,4.53375,4.53375,4.4512625,4.4725,3070400,0.0,1.0
2014-05-01,36.33,36.615,36.08,36.46,343200,4.54125,4.576875,4.51,4.5575,2745600,0.0,1.0
2014-05-02,36.77,36.85,36.32,36.32,327500,4.59625,4.60625,4.54,4.54,2620000,0.0,1.0
2014-05-05,36.74,37.02,36.2,36.5,257100,4.5925,4.6275,4.525,4.5625,2056800,0.0,1.0
2014-05-06,36.2,36.69,36.19,36.68,583100,4.525,4.58625,4.52375,4.585,4664800,0.0,1.0
2014-05-07,36.19,36.22,35.635,36.12,334300,4.52375,4.5275,4.454375,4.515,2674400,0.0,1.0
2014-05-08,36.11,36.66,35.9101,36.1,602400,4.51375,4.5825,4.4887625,4.5125,4819200,0.0,1.0
2014-05-09,36.32,36.35,35.73,36.05,274000,4.54,4.54375,4.46625,4.50625,2192000,0.0,1.0
2014-05-12,36.83,37.13,36.38,36.56,627700,4.60375,4.64125,4.5475,4.57,5021600,0.0,1.0
2014-05-13,36.61,37.0099,36.54,36.86,334300,4.57625,4.6262375,4.5675,4.6075,2674400,0.0,1.0
2014-05-14,35.93,36.53,35.91,36.47,193200,4.49125,4.56625,4.48875,4.55875,1545600,0.0,1.0
2014-05-15,35.74,35.75,35.15,35.72,223000,4.4675,4.46875,4.39375,4.465,1784000,0.0,1.0
2014-05-16,35.91,36.04,35.465,35.73,172100,4.48875,4.505,4.433125,4.46625,1376800,0.0,1.0
2014-05-19,36.52,36.63,35.55,35.75,311500,4.565,4.57875,4.44375,4.46875,2492000,0.0,1.0
2014-05-20,35.94,36.736,35.74,36.52,243000,4.4925,4.592,4.4675,4.565,1944000,0.0,1.0
2014-05-21,36.14,36.33,35.77,36.03,268300,4.5175,4.54125,4.47125,4.50375,2146400,0.0,1.0
2014-05-22,36.36,36.66,35.9574,36.19,256000,4.545,4.5825,4.494675,4.52375,2048000,0.0,1.0
2014-05-23,36.48,36.7501,36.115,36.34,218700,4.56,4.5937625,4.514375,4.5425,1749600,0.0,1.0
2014-05-27,36.94,37.15,36.53,36.67,526100,4.6175,4.64375,4.56625,4.58375,4208800,0.0,1.0
2014-05-28,36.29,37.09,36.2,36.98,744700,4.53625,4.63625,4.525,4.6225,5957600,0.0,1.0
2014-05-29,35.18,36.277,34.54,35.32,1124100,4.3975,4.534625,4.3175,4.415,8992800,0.0,1.0
2014-05-30,35.57,35.75,34.95,35.24,506400,4.44625,4.46875,4.36875,4.405,4051200,0.0,1.0
2014-06-02,35.65,35.83,35.18,35.63,767400,4.45625,4.47875,4.3975,4.45375,6139200,0.0,1.0
2014-06-03,35.29,35.61,35.2401,35.4,567900,4.41125,4.45125,4.4050125,4.425,4543200,0.0,1.0
2014-06-04,35.71,35.85,35.1,35.2,459800,4.46375,4.48125,4.3875,4.4,3678400,0.0,1.0
2014-06-05,36.34,36.57,35.6,35.67,851600,4.5425,4.57125,4.45,4.45875,6812800,0.0,1.0
2014-06-06,36.33,36.52,36.17,36.34,273400,4.54125,4.565,4.52125,4.5425,2187200,0.0,1.0
2014-06-09,36.39,36.88,36.17,36.26,447300,4.54875,4.61,4.52125,4.5325,3578400,0.0,1.0
2014-06-10,36.16,36.53,36.09,36.27,308600,4.52,4.56625,4.51125,4.53375,2468800,0.0,1.0
2014-06-11,35.76,35.98,35.61,35.97,265400,4.47,4.4975,4.45125,4.49625,2123200,0.0,1.0
2014-06-12,35.55,35.79,35.37,35.64,376000,4.44375,4.47375,4.42125,4.455,3008000,0.0,1.0
2014-06-13,35.52,35.795,35.424,35.55,229400,4.44,4.474375,4.428,4.44375,1835200,0.0,1.0
2014-06-16,35.63,35.79,35.49,35.51,236200,4.45375,4.47375,4.43625,4.43875,1889600,0.0,1.0
2014-06-17,36.01,36.14,35.52,35.56,413800,4.50125,4.5175,4.44,4.445,3310400,0.0,1.0
2014-06-18,36.06,36.18,35.67,35.76,346800,4.5075,4.5225,4.45875,4.47,2774400,0.0,1.0
2014-06-19,35.81,36.14,35.77,36.12,397300,4.47625,4.5175,4.47125,4.515,3178400,0.0,1.0
2014-06-20,35.08,35.995,34.96,35.9,2405400,4.385,4.499375,4.37,4.4875,19243200,0.0,1.0
2014-06-23,34.96,35.18,34.89,35.18,493600,4.37,4.3975,4.36125,4.3975,3948800,0.0,1.0
2014-06-24,35.04,35.31,34.88,34.88,487300,4.38,4.41375,4.36,4.36,3898400,0.0,1.0
2014-06-25,35.23,35.3,34.93,34.95,297800,4.40375,4.4125,4.36625,4.36875,2382400,0.0,1.0
2014-06-26,35.2,35.42,34.94,35.26,287600,4.4,4.4275,4.3675,4.4075,2300800,0.0,1.0
2014-06-27,35.35,35.49,35.0,35.14,366600,4.41875,4.43625,4.375,4.3925,2932800,0.0,1.0
2014-06-30,35.96,35.99,35.2001,35.36,632400,4.495,4.49875,4.4000125,4.42,5059200,0.0,1.0
2014-07-01,36.26,36.67,35.86,35.93,636500,4.5325,4.58375,4.4825,4.49125,5092000,0.0,1.0
2014-07-02,35.89,36.6325,35.85,36.18,285300,4.48625,4.5790625,4.48125,4.5225,2282400,0.0,1.0
2014-07-03,36.06,36.33,35.6101,36.05,227600,4.5075,4.54125,4.4512625,4.50625,1820800,0.0,1.0
2014-07-07,35.85,36.19,35.77,35.98,282100,4.48125,4.52375,4.47125,4.4975,2256800,0.0,1.0
2014-07-08,35.97,36.1,35.65,35.86,402700,4.49625,4.5125,4.45625,4.4825,3221600,0.0,1.0
2014-07-09,36.09,36.24,35.88,36.03,305600,4.51125,4.53,4.485,4.50375,2444800,0.0,1.0
2014-07-10,35.49,36.01,35.47,35.58,338500,4.43625,4.50125,4.43375,4.4475,2708000,0.0,1.0
2014-07-11,35.42,35.62,35.152,35.41,476900,4.4275,4.4525,4.394,4.42625,3815200,0.0,1.0
2014-07-14,35.67,35.89,35.41,35.65,504200,4.45875,4.48625,4.42625,4.45625,4033600,0.0,1.0
2014-07-15,35.48,36.08,35.245,35.64,256600,4.435,4.51,4.405625,4.455,2052800,0.0,1.0
2014-07-16,35.03,35.61,34.55,35.57,964300,4.37875,4.45125,4.31875,4.44625,7714400,0.0,1.0
2014-07-17,34.63,34.98,34.58,34.91,496200,4.32875,4.3725,4.3225,4.36375,3969600,0.0,1.0
2014-07-18,35.08,35.255,34.68,34.77,196700,4.385,4.406875,4.335,4.34625,1573600,0.0,1.0
2014-07-21,34.8,35.34,34.76,35.33,362200,4.35,4.4175,4.345,4.41625,2897600,0.0,1.0
2014-07-22,34.82,34.98,34.69,34.92,531200,4.3525,4.3725,4.33625,4.365,4249600,0.0,1.0
2014-07-23,35.0,35.14,34.55,34.81,278400,4.375,4.3925,4.31875,4.35125,2227200,0.0,1.0
2014-07-24,35.13,35.33,34.92,35.1,261000,4.39125,4.41625,4.365,4.3875,2088000,0.0,1.0
2014-07-25,34.71,35.1759,34.67,35.03,188600,4.33875,4.3969875,4.33375,4.37875,1508800,0.0,1.0
2014-07-28,34.69,34.78,34.385,34.75,307100,4.33625,4.3475,4.298125,4.34375,2456800,0.0,1.0
2014-07-29,34.07,34.78,34.06,34.75,430300,4.25875,4.3475,4.2575,4.34375,3442400,0.0,1.0
2014-07-30,33.84,34.315,33.68,34.26,430300,4.23,4.289375,4.21,4.2825,3442400,0.0,1.0
2014-07-31,33.38,33.96,33.37,33.7,322400,4.1725,4.245,4.17125,4.2125,2579200,0.0,1.0
2014-08-01,33.49,33.62,33.19,33.34,765700,4.18625,4.2025,4.14875,4.1675,6125600,0.0,1.0
2014-08-04,33.47,33.7,33.29,33.53,633600,4.18375,4.2125,4.16125,4.19125,5068800,0.0,1.0
2014-08-05,33.67,33.74,33.0,33.3,368900,4.20875,4.2175,4.125,4.1625,2951200,0.0,1.0
2014-08-06,33.63,33.91,33.45,33.45,223200,4.20375,4.23875,4.18125,4.18125,1785600,0.0,1.0
2014-08-07,33.41,33.74,33.28,33.74,244700,4.17625,4.2175,4.16,4.2175,1957600,0.0,1.0
2014-08-08,33.61,33.7,33.32,33.4,298000,4.20125,4.2125,4.165,4.175,2384000,0.0,1.0
2014-08-11,33.68,33.88,33.59,33.77,224700,4.21,4.235,4.19875,4.22125,1797600,0.0,1.0
2014-08-12,33.5,33.8186,33.38,33.48,225000,4.1875,4.227325,4.1725,4.185,1800000,0.0,1.0
2014-08-13,33.54,33.7699,33.4,33.58,421100,4.1925,4.2212375,4.175,4.1975,3368800,0.0,1.0
2014-08-14,33.5,33.7,33.4,33.54,407400,4.1875,4.2125,4.175,4.1925,3259200,0.0,1.0
2014-08-15,33.67,33.83,33.35,33.72,702300,4.20875,4.22875,4.16875,4.215,5618400,0.0,1.0
2014-08-18,34.1,34.26,33.685,33.84,379200,4.2625,4.2825,4.210625,4.23,3033600,0.0,1.0
2014-08-19,34.17,34.26,33.89,34.15,429700,4.27125,4.2825,4.23625,4.26875,3437600,0.0,1.0
2014-08-20,34.26,34.44,33.85,34.04,320000,4.2825,4.305,4.23125,4.255,2560000,0.0,1.0
2014-08-21,34.35,34.67,34.24,34.29,543500,4.29375,4.33375,4.28,4.28625,4348000,0.0,1.0
2014-08-22,34.215,34.5999,34.14,34.34,274400,4.276875,4.3249875,4.2675,4.2925,2195200,0.0,1.0
2014-08-25,34.52,34.8,34.165,34.41,350700,4.315,4.35,4.270625,4.30125,2805600,0.0,1.0
2014-08-26,34.32,34.76,34.31,34.58,328900,4.29,4.345,4.28875,4.3225,2631200,0.0,1.0
2014-08-27,34.28,34.55,34.15,34.25,474000,4.285,4.31875,4.26875,4.28125,3792000,0.0,1.0
2014-08-28,34.415,34.42,33.91,34.18,781600,4.301875,4.3025,4.23875,4.2725,6252800,0.0,1.0
2014-08-29,34.43,34.56,34.18,34.56,335000,4.30375,4.32,4.2725,4.32,2680000,0.0,1.0
2014-09-02,34.58,34.92,34.39,34.54,583600,4.3225,4.365,4.29875,4.3175,4668800,0.0,1.0
2014-09-03,34.0,34.7,33.98,34.57,424800,4.25,4.3375,4.2475,4.32125,3398400,0.0,1.0
2014-09-04,33.71,34.15,33.69,33.96,509200,4.21375,4.26875,4.21125,4.245,4073600,0.0,1.0
2014-09-05,33.805,33.98,33.4,33.6,457600,4.225625,4.2475,4.175,4.2,3660800,0.0,1.0
2014-09-08,33.53,33.98,33.35,33.71,920600,4.19125,4.2475,4.16875,4.21375,7364800,0.0,1.0
2014-09-09,33.55,33.78,33.36,33.51,458300,4.19375,4.2225,4.17,4.18875,3666400,0.0,1.0
2014-09-10,33.85,33.86,33.38,33.66,396100,4.23125,4.2325,4.1725,4.2075,3168800,0.0,1.0
2014-09-11,33.82,33.88,33.48,33.62,274500,4.2275,4.235,4.185,4.2025,2196000,0.0,1.0
2014-09-12,33.46,33.85,33.42,33.85,289900,4.1825,4.23125,4.1775,4.23125,2319200,0.0,1.0
2014-09-15,33.76,33.77,33.38,33.41,403700,4.22,4.22125,4.1725,4.17625,3229600,0.0,1.0
2014-09-16,33.88,33.97,33.51,33.65,528400,4.235,4.24625,4.18875,4.20625,4227200,0.0,1.0
2014-09-17,34.25,34.27,33.9,33.97,456600,4.28125,4.28375,4.2375,4.24625,3652800,0.0,1.0
2014-09-18,34.14,34.56,34.13,34.43,350800,4.2675,4.32,4.26625,4.30375,2806400,0.0,1.0
2014-09-19,33.72,34.29,33.62,34.29,729200,4.215,4.28625,4.2025,4.28625,5833600,0.0,1.0
2014-09-22,33.45,33.72,33.35,33.53,613600,4.18125,4.215,4.16875,4.19125,4908800,0.0,1.0
2014-09-23,32.95,33.625,32.9,33.4,768100,4.11875,4.203125,4.1125,4.175,6144800,0.0,1.0
2014-09-24,31.49,32.27,30.96,31.74,3914617,3.93625,4.03375,3.87,3.9675,31316936,0.0,1.0
2014-09-25,31.27,31.46,30.96,31.26,1840593,3.90875,3.9325,3.87,3.9075,14724744,0.0,1.0
2014-09-26,31.25,31.46,30.97,31.28,1190143,3.90625,3.9325,3.87125,3.91,9521144,0.0,1.0
2014-09-29,31.505,31.6,31.05,31.14,969892,3.938125,3.95,3.88125,3.8925,7759136,0.0,1.0
2014-09-30,31.315,31.68,31.16,31.49,734405,3.914375,3.96,3.895,3.93625,5875240,0.0,1.0
2014-10-01,31.18,31.48,31.05,31.19,1344875,3.8975,3.935,3.88125,3.89875,10759000,0.0,1.0
2014-10-02,31.45,31.46,30.8,31.28,977830,3.93125,3.9325,3.85,3.91,7822640,0.0,1.0
2014-10-03,31.65,31.715,31.37,31.57,479484,3.95625,3.964375,3.92125,3.94625,3835872,0.0,1.0
2014-10-06,31.63,32.01,31.61,31.78,437688,3.95375,4.00125,3.95125,3.9725,3501504,0.0,1.0
2014-10-07,31.09,31.6,31.08,31.43,337695,3.88625,3.95,3.885,3.92875,2701560,0.0,1.0
2014-10-08,31.48,31.5,30.85,31.12,447867,3.935,3.9375,3.85625,3.89,3582936,0.0,1.0
2014-10-09,31.15,31.5,30.8101,31.37,712730,3.89375,3.9375,3.8512625,3.92125,5701840,0.0,1.0
2014-10-10,31.19,31.52,30.82,31.19,873929,3.89875,3.94,3.8525,3.89875,6991432,0.0,1.0
2014-10-13,30.25,31.3,30.22,31.27,925976,3.78125,3.9125,3.7775,3.90875,7407808,0.0,1.0
2014-10-14,30.72,30.78,30.11,30.35,1794474,3.84,3.8475,3.76375,3.79375,14355792,0.0,1.0
2014-10-15,30.6,30.81,29.9301,30.37,1487587,3.825,3.85125,3.7412625,3.79625,11900696,0.0,1.0
2014-10-16,31.09,31.28,29.99,30.14,1027549,3.88625,3.91,3.74875,3.7675,8220392,0.0,1.0
2014-10-17,31.15,31.44,31.0,31.32,563702,3.89375,3.93,3.875,3.915,4509616,0.0,1.0
2014-10-20,31.68,31.69,30.78,31.0,693127,3.96,3.96125,3.8475,3.875,5545016,0.0,1.0
2014-10-21,32.14,32.24,31.61,31.81,916128,4.0175,4.03,3.95125,3.97625,7329024,0.0,1.0
2014-10-22,32.26,32.82,32.16,32.29,1027758,4.0325,4.1025,4.02,4.03625,8222064,0.0,1.0
2014-10-23,32.88,32.98,32.38,32.54,596693,4.11,4.1225,4.0475,4.0675,4773544,0.0,1.0
2014-10-24,32.83,33.01,32.53,32.86,942068,4.10375,4.12625,4.06625,4.1075,7536544,0.0,1.0
2014-10-27,32.37,32.79,32.37,32.77,1098553,4.04625,4.09875,4.04625,4.09625,8788424,0.0,1.0
2014-10-28,33.16,33.165,32.37,32.52,1250989,4.145,4.145625,4.04625,4.065,10007912,0.0,1.0
2014-10-29,32.99,33.25,32.79,33.25,731173,4.12375,4.15625,4.09875,4.15625,5849384,0.0,1.0
2014-10-30,33.49,33.49,32.85,32.97,369797,4.18625,4.18625,4.10625,4.12125,2958376,0.0,1.0
2014-10-31,33.44,33.79,33.23,33.79,709118,4.18,4.22375,4.15375,4.22375,5672944,0.0,1.0
2014-11-03,33.4,33.62,33.14,33.52,552933,4.175,4.2025,4.1425,4.19,4423464,0.0,1.0
2014-11-04,33.25,33.55,33.19,33.25,385326,4.15625,4.19375,4.14875,4.15625,3082608,0.0,1.0
2014-11-05,33.56,33.655,33.27,33.27,436674,4.195,4.206875,4.15875,4.15875,3493392,0.0,1.0
2014-11-06,34.01,34.09,33.66,33.66,441246,4.25125,4.26125,4.2075,4.2075,3529968,0.0,1.0
2014-11-07,34.18,34.24,33.91,34.1,409919,4.2725,4.28,4.23875,4.2625,3279352,0.0,1.0
2014-11-10,34.04,34.33,33.74,34.17,347744,4.255,4.29125,4.2175,4.27125,2781952,0.0,1.0
2014-11-11,34.39,34.42,33.99,34.02,299296,4.29875,4.3025,4.24875,4.2525,2394368,0.0,1.0
2014-11-12,34.31,34.47,34.14,34.27,344134,4.28875,4.30875,4.2675,4.28375,2753072,0.0,1.0
2014-11-13,34.19,34.59,34.095,34.39,242553,4.27375,4.32375,4.261875,4.29875,1940424,0.0,1.0
2014-11-14,34.18,34.26,33.87,34.14,208237,4.2725,4.2825,4.23375,4.2675,1665896,0.0,1.0
2014-11-17,34.11,34.41,33.97,34.2,322206,4.26375,4.30125,4.24625,4.275,2577648,0.0,1.0
2014-11-18,34.29,34.47,34.0,34.11,403219,4.28625,4.30875,4.25,4.26375,3225752,0.0,1.0
2014-11-19,34.11,34.25,33.865,34.21,213928,4.26375,4.28125,4.233125,4.27625,1711424,0.0,1.0
2014-11-20,34.25,34.35,33.89,33.89,287423,4.28125,4.29375,4.23625,4.23625,2299384,0.0,1.0
2014-11-21,34.35,34.64,34.24,34.59,338518,4.29375,4.33,4.28,4.32375,2708144,0.0,1.0
2014-11-24,34.55,34.68,34.22,34.4,833630,4.31875,4.335,4.2775,4.3,6669040,0.0,1.0
2014-11-25,36.26,37.81,35.42,35.42,812438,4.5325,4.72625,4.4275,4.4275,6499504,0.0,1.0
2014-11-26,36.46,36.75,36.26,36.35,399618,4.5575,4.59375,4.5325,4.54375,3196944,0.0,1.0
2014-11-28,36.34,36.76,36.33,36.51,216212,4.5425,4.595,4.54125,4.56375,1729696,0.0,1.0
2014-12-01,36.31,36.77,36.03,36.11,512100,4.53875,4.59625,4.50375,4.51375,4096800,0.0,1.0
2014-12-02,36.24,36.55,36.168,36.37,364153,4.53,4.56875,4.521,4.54625,2913224,0.0,1.0
2014-12-03,36.45,36.6,36.204,36.29,334334,4.55625,4.575,4.5255,4.53625,2674672,0.0,1.0
2014-12-04,37.2,37.23,36.19,36.34,660216,4.65,4.65375,4.52375,4.5425,5281728,0.0,1.0
2014-12-05,37.76,37.77,37.1,37.37,470013,4.72,4.72125,4.6375,4.67125,3760104,0.0,1.0
2014-12-08,37.6,37.71,37.14,37.69,625597,4.7,4.71375,4.6425,4.71125,5004776,0.0,1.0
2014-12-09,37.63,37.67,37.09,37.4,422528,4.70375,4.70875,4.63625,4.675,3380224,0.0,1.0
2014-12-10,36.97,37.65,36.94,37.57,578956,4.62125,4.70625,4.6175,4.69625,4631648,0.0,1.0
2014-12-11,36.76,37.335,36.64,37.01,461187,4.595,4.666875,4.58,4.62625,3689496,0.0,1.0
2014-12-12,36.46,36.78,36.16,36.45,570142,4.5575,4.5975,4.52,4.55625,4561136,0.0,1.0
2014-12-15,36.09,36.76,35.94,36.5,503834,4.51125,4.595,4.4925,4.5625,4030672,0.0,1.0
2014-12-16,35.925,36.3,35.65,36.04,523006,4.490625,4.5375,4.45625,4.505,4184048,0.0,1.0
2014-12-17,36.46,36.53,35.5,36.04,387907,4.5575,4.56625,4.4375,4.505,3103256,0.0,1.0
2014-12-18,36.73,36.99,36.51,36.87,515772,4.59125,4.62375,4.56375,4.60875,4126176,0.0,1.0
2014-12-19,36.74,37.02,36.51,36.7,1072682,4.5925,4.6275,4.56375,4.5875,8581456,0.0,1.0
2014-12-22,36.66,37.02,36.53,36.87,399556,4.5825,4.6275,4.56625,4.60875,3196448,0.0,1.0
2014-12-23,36.79,37.19,36.67,36.72,391301,4.59875,4.64875,4.58375,4.59,3130408,0.0,1.0
2014-12-24,36.85,37.14,36.71,36.87,169234,4.60625,4.6425,4.58875,4.60875,1353872,0.0,1.0
2014-12-26,36.7,36.98,36.625,36.98,230254,4.5875,4.6225,4.578125,4.6225,1842032,0.0,1.0
2014-12-29,36.97,37.11,36.63,36.63,364969,4.62125,4.63875,4.57875,4.57875,2919752,0.0,1.0
2014-12-30,36.9,37.15,36.71,36.9,241612,4.6125,4.64375,4.58875,4.6125,1932896,0.0,1.0
2014-12-31,36.49,36.95,36.49,36.95,400325,4.56125,4.61875,4.56125,4.61875,3202600,0.0,1.0
2015-01-02,36.58,36.82,36.1,36.1,624950,4.5725,4.6025,4.5125,4.5125,4999600,0.0,1.0
2015-01-05,36.22,36.59,35.96,36.42,537218,4.5275,4.57375,4.495,4.5525,4297744,0.0,1.0
2015-01-06,35.81,36.4,35.44,36.35,393701,4.47625,4.55,4.43,4.54375,3149608,0.0,1.0
2015-01-07,35.92,36.07,35.6,35.94,355461,4.49,4.50875,4.45,4.4925,2843688,0.0,1.0
2015-01-08,36.29,36.45,36.03,36.12,510670,4.53625,4.55625,4.50375,4.515,4085360,0.0,1.0
2015-01-09,36.12,36.42,36.06,36.34,301384,4.515,4.5525,4.5075,4.5425,2411072,0.0,1.0
2015-01-12,35.63,36.08,35.52,36.08,331271,4.45375,4.51,4.44,4.51,2650168,0.0,1.0
2015-01-13,35.52,36.24,35.09,35.77,482538,4.44,4.53,4.38625,4.47125,3860304,0.0,1.0
2015-01-14,35.33,35.52,34.93,35.19,338768,4.41625,4.44,4.36625,4.39875,2710144,0.0,1.0
2015-01-15,35.01,35.79,34.9,35.37,432695,4.37625,4.47375,4.3625,4.42125,3461560,0.0,1.0
2015-01-16,35.01,35.16,34.54,34.97,702390,4.37625,4.395,4.3175,4.37125,5619120,0.0,1.0
2015-01-20,35.0,35.26,34.85,35.16,840769,4.375,4.4075,4.35625,4.395,6726152,0.0,1.0
2015-01-21,35.66,35.675,34.86,34.99,661620,4.4575,4.459375,4.3575,4.37375,5292960,0.0,1.0
2015-01-22,36.54,36.64,35.55,35.75,676076,4.5675,4.58,4.44375,4.46875,5408608,0.0,1.0
2015-01-23,36.9,37.03,36.495,36.51,589393,4.6125,4.62875,4.561875,4.56375,4715144,0.0,1.0
2015-01-26,37.22,37.24,36.8,36.92,575186,4.6525,4.655,4.6,4.615,4601488,0.0,1.0
2015-01-27,36.82,37.25,36.71,36.93,377872,4.6025,4.65625,4.58875,4.61625,3022976,0.0,1.0
2015-01-28,36.68,37.096,36.6,37.06,362248,4.585,4.637,4.575,4.6325,2897984,0.0,1.0
2015-01-29,36.92,37.015,36.38,36.69,282779,4.615,4.626875,4.5475,4.58625,2262232,0.0,1.0
2015-01-30,36.6,37.0,36.43,36.81,389712,4.575,4.625,4.55375,4.60125,3117696,0.0,1.0
2015-02-02,37.12,37.18,36.3,36.82,570536,4.64,4.6475,4.5375,4.6025,4564288,0.0,1.0
2015-02-03,37.8,37.8,36.9401,37.3,614087,4.725,4.725,4.6175125,4.6625,4912696,0.0,1.0
2015-02-04,37.19,37.77,37.12,37.58,247851,4.64875,4.72125,4.64,4.6975,1982808,0.0,1.0
2015-02-05,37.49,37.66,37.23,37.23,272314,4.68625,4.7075,4.65375,4.65375,2178512,0.0,1.0
2015-02-06,37.67,37.82,37.35,37.49,264668,4.70875,4.7275,4.66875,4.68625,2117344,0.0,1.0
2015-02-09,37.68,37.88,37.24,37.5,332720,4.71,4.735,4.655,4.6875,2661760,0.0,1.0
2015-02-10,37.85,38.0,37.45,37.99,185145,4.73125,4.75,4.68125,4.74875,1481160,0.0,1.0
2015-02-11,37.83,37.89,37.4,37.76,208291,4.72875,4.73625,4.675,4.72,1666328,0.0,1.0
2015-02-12,37.94,38.05,37.66,37.95,320148,4.7425,4.75625,4.7075,4.74375,2561184,0.0,1.0
2015-02-13,38.17,38.17,37.81,37.97,251612,4.77125,4.77125,4.72625,4.74625,2012896,0.0,1.0
2015-02-17,37.97,38.19,37.82,38.09,510052,4.74625,4.77375,4.7275,4.76125,4080416,0.0,1.0
2015-02-18,38.04,38.06,37.73,37.98,558021,4.755,4.7575,4.71625,4.7475,4464168,0.0,1.0
2015-02-19,37.93,38.23,37.78,37.97,314457,4.74125,4.77875,4.7225,4.74625,2515656,0.0,1.0
2015-02-20,38.0,38.06,37.31,37.93,513575,4.75,4.7575,4.66375,4.74125,4108600,0.0,1.0
2015-02-23,37.52,38.1,37.44,37.84,512942,4.69,4.7625,4.68,4.73,4103536,0.0,1.0
2015-02-24,37.6,38.19,37.23,37.57,1188127,4.7,4.77375,4.65375,4.69625,9505016,0.0,1.0
2015-02-25,38.36,38.41,36.08,36.19,684874,4.795,4.80125,4.51,4.52375,5478992,0.0,1.0
2015-02-26,37.92,38.5,37.86,38.3,322496,4.74,4.8125,4.7325,4.7875,2579968,0.0,1.0
2015-02-27,37.42,38.03,37.39,37.81,336898,4.6775,4.75375,4.67375,4.72625,2695184,0.0,1.0
2015-03-02,38.09,38.11,37.37,37.37,403985,4.76125,4.76375,4.67125,4.67125,3231880,0.0,1.0
2015-03-03,37.87,38.21,37.79,38.09,310619,4.73375,4.77625,4.72375,4.76125,2484952,0.0,1.0
2015-03-04,37.27,37.87,37.13,37.87,257734,4.65875,4.73375,4.64125,4.73375,2061872,0.0,1.0
2015-03-05,37.27,37.32,36.978,37.24,228279,4.65875,4.665,4.62225,4.655,1826232,0.0,1.0
2015-03-06,37.22,37.39,36.73,37.15,465499,4.6525,4.67375,4.59125,4.64375,3723992,0.0,1.0
2015-03-09,37.22,37.48,37.15,37.33,402893,4.6525,4.685,4.64375,4.66625,3223144,0.0,1.0
2015-03-10,36.68,37.6,36.59,37.05,222209,4.585,4.7,4.57375,4.63125,1777672,0.0,1.0
2015-03-11,36.81,36.85,36.3,36.85,427365,4.60125,4.60625,4.5375,4.60625,3418920,0.0,1.0
2015-03-12,37.32,37.43,36.86,37.03,238562,4.665,4.67875,4.6075,4.62875,1908496,0.0,1.0
2015-03-13,37.28,37.38,36.79,37.38,362460,4.66,4.6725,4.59875,4.6725,2899680,0.0,1.0
2015-03-16,37.73,37.78,37.23,37.33,398061,4.71625,4.7225,4.65375,4.66625,3184488,0.0,1.0
2015-03-17,37.41,37.705,37.3,37.65,392593,4.67625,4.713125,4.6625,4.70625,3140744,0.0,1.0
2015-03-18,37.35,37.54,36.955,37.3,304566,4.66875,4.6925,4.619375,4.6625,2436528,0.0,1.0
2015-03-19,37.37,37.39,37.03,37.35,308345,4.67125,4.67375,4.62875,4.66875,2466760,0.0,1.0
2015-03-20,37.8,37.86,37.07,37.48,839016,4.725,4.7325,4.63375,4.685,6712128,0.0,1.0
2015-03-23,37.53,37.84,37.47,37.83,310249,4.69125,4.73,4.68375,4.72875,2481992,0.0,1.0
2015-03-24,37.46,37.63,37.24,37.58,250651,4.6825,4.70375,4.655,4.6975,2005208,0.0,1.0
2015-03-25,36.61,37.75,36.6,37.46,368631,4.57625,4.71875,4.575,4.6825,2949048,0.0,1.0
2015-03-26,36.75,36.93,36.19,36.38,248483,4.59375,4.61625,4.52375,4.5475,1987864,0.0,1.0
2015-03-27,37.19,37.22,36.66,36.76,236135,4.64875,4.6525,4.5825,4.595,1889080,0.0,1.0
2015-03-30,37.5,37.58,37.21,37.35,327967,4.6875,4.6975,4.65125,4.66875,2623736,0.0,1.0
2015-03-31,37.57,37.6223,37.15,37.38,500933,4.69625,4.7027875,4.64375,4.6725,4007464,0.0,1.0
2015-04-01,37.55,37.7,37.12,37.58,324695,4.69375,4.7125,4.64,4.6975,2597560,0.0,1.0
2015-04-02,37.68,38.29,37.48,37.63,325027,4.71,4.78625,4.685,4.70375,2600216,0.0,1.0
2015-04-06,38.12,38.15,37.375,37.62,418263,4.765,4.76875,4.671875,4.7025,3346104,0.0,1.0
2015-04-07,37.82,38.238,37.77,38.17,228550,4.7275,4.77975,4.72125,4.77125,1828400,0.0,1.0
2015-04-08,38.08,38.12,37.67,37.83,300524,4.76,4.765,4.70875,4.72875,2404192,0.0,1.0
2015-04-09,37.87,38.23,37.74,38.07,308453,4.73375,4.77875,4.7175,4.75875,2467624,0.0,1.0
2015-04-10,37.86,38.08,37.74,37.94,225567,4.7325,4.76,4.7175,4.7425,1804536,0.0,1.0
2015-04-13,37.68,38.08,37.6,37.85,228671,4.71,4.76,4.7,4.73125,1829368,0.0,1.0
2015-04-14,37.6,37.76,37.29,37.76,108654,4.7,4.72,4.66125,4.72,869232,0.0,1.0
2015-04-15,37.81,38.19,37.56,37.74,207414,4.72625,4.77375,4.695,4.7175,1659312,0.0,1.0
2015-04-16,37.58,37.85,37.43,37.85,170093,4.6975,4.73125,4.67875,4.73125,1360744,0.0,1.0
2015-04-17,37.0,37.9,36.87,37.24,183426,4.625,4.7375,4.60875,4.655,1467408,0.0,1.0
2015-04-20,37.41,37.58,37.1,37.28,150540,4.67625,4.6975,4.6375,4.66,1204320,0.0,1.0
2015-04-21,37.35,37.66,37.16,37.66,317169,4.66875,4.7075,4.645,4.7075,2537352,0.0,1.0
2015-04-22,37.19,37.51,36.96,37.51,269128,4.64875,4.68875,4.62,4.68875,2153024,0.0,1.0
2015-04-23,37.34,37.38,37.01,37.01,141934,4.6675,4.6725,4.62625,4.62625,1135472,0.0,1.0
2015-04-24,37.17,37.41,37.09,37.41,170651,4.64625,4.67625,4.63625,4.67625,1365208,0.0,1.0
2015-04-27,36.65,37.69,36.52,37.24,366454,4.58125,4.71125,4.565,4.655,2931632,0.0,1.0
2015-04-28,36.61,36.66,35.99,35.99,512793,4.57625,4.5825,4.49875,4.49875,4102344,0.0,1.0
2015-04-29,36.27,36.61,36.08,36.59,234681,4.53375,4.57625,4.51,4.57375,1877448,0.0,1.0
2015-04-30,35.57,36.27,35.48,36.02,517613,4.44625,4.53375,4.435,4.5025,4140904,0.0,1.0
2015-05-01,35.77,36.13,35.72,35.82,377416,4.47125,4.51625,4.465,4.4775,3019328,0.0,1.0
2015-05-04,35.97,36.28,35.91,35.91,303625,4.49625,4.535,4.48875,4.48875,2429000,0.0,1.0
2015-05-05,35.16,36.1,35.05,35.98,515519,4.395,4.5125,4.38125,4.4975,4124152,0.0,1.0
2015-05-06,35.05,35.23,34.79,35.09,642712,4.38125,4.40375,4.34875,4.38625,5141696,0.0,1.0
2015-05-07,35.11,35.3391,34.97,34.97,479804,4.38875,4.4173875,4.37125,4.37125,3838432,0.0,1.0
2015-05-08,35.13,35.53,35.035,35.46,407091,4.39125,4.44125,4.379375,4.4325,3256728,0.0,1.0
2015-05-11,35.12,35.39,35.09,35.14,452529,4.39,4.42375,4.38625,4.3925,3620232,0.0,1.0
2015-05-12,35.23,35.29,34.75,35.0,460506,4.40375,4.41125,4.34375,4.375,3684048,0.0,1.0
2015-05-13,35.03,35.455,35.01,35.28,495889,4.37875,4.431875,4.37625,4.41,3967112,0.0,1.0
2015-05-14,35.42,35.68,34.95,35.31,521185,4.4275,4.46,4.36875,4.41375,4169480,0.0,1.0
2015-05-15,35.31,35.606,35.15,35.39,212677,4.41375,4.45075,4.39375,4.42375,1701416,0.0,1.0
2015-05-18,35.67,35.7,35.32,35.32,254437,4.45875,4.4625,4.415,4.415,2035496,0.0,1.0
2015-05-19,35.65,35.864,35.57,35.71,165553,4.45625,4.483,4.44625,4.46375,1324424,0.0,1.0
2015-05-20,35.58,35.864,35.5,35.76,152814,4.4475,4.483,4.4375,4.47,1222512,0.0,1.0
2015-05-21,35.49,35.81,35.25,35.62,158941,4.43625,4.47625,4.40625,4.4525,1271528,0.0,1.0
2015-05-22,35.59,35.66,35.37,35.45,364634,4.44875,4.4575,4.42125,4.43125,2917072,0.0,1.0
2015-05-26,35.3,35.68,35.25,35.62,386474,4.4125,4.46,4.40625,4.4525,3091792,0.0,1.0
2015-05-27,35.57,35.72,35.25,35.28,531342,4.44625,4.465,4.40625,4.41,4250736,0.0,1.0
2015-05-28,34.43,34.85,33.36,33.5,1730236,4.30375,4.35625,4.17,4.1875,13841888,0.0,1.0
2015-05-29,34.6,35.65,34.58,35.47,1191798,4.325,4.45625,4.3225,4.43375,9534384,0.0,1.0
2015-06-01,34.2,34.9,34.15,34.68,967053,4.275,4.3625,4.26875,4.335,7736424,0.0,1.0
2015-06-02,34.34,34.45,34.05,34.05,641309,4.2925,4.30625,4.25625,4.25625,5130472,0.0,1.0
2015-06-03,34.55,34.78,34.32,34.32,819144,4.31875,4.3475,4.29,4.29,6553152,0.0,1.0
2015-06-04,35.56,35.9,35.25,35.5,1105403,4.445,4.4875,4.40625,4.4375,8843224,0.0,1.0
2015-06-05,35.75,35.856,35.54,35.65,462606,4.46875,4.482,4.4425,4.45625,3700848,0.0,1.0
2015-06-08,35.51,35.84,35.51,35.63,627018,4.43875,4.48,4.43875,4.45375,5016144,0.0,1.0
2015-06-09,35.6,35.69,35.4629,35.48,323056,4.45,4.46125,4.4328625,4.435,2584448,0.0,1.0
2015-06-10,35.7,35.88,35.636,35.67,487544,4.4625,4.485,4.4545,4.45875,3900352,0.0,1.0
2015-06-11,35.88,35.89,35.6,35.75,415065,4.485,4.48625,4.45,4.46875,3320520,0.0,1.0
2015-06-12,35.77,35.87,35.63,35.82,416672,4.47125,4.48375,4.45375,4.4775,3333376,0.0,1.0
2015-06-15,35.7,35.84,35.47,35.63,569611,4.4625,4.48,4.43375,4.45375,4556888,0.0,1.0
2015-06-16,36.0,36.15,35.58,35.68,424740,4.5,4.51875,4.4475,4.46,3397920,0.0,1.0
2015-06-17,35.68,36.15,35.6202,36.0,559813,4.46,4.51875,4.452525,4.5,4478504,0.0,1.0
2015-06-18,35.95,36.2,35.805,35.83,402873,4.49375,4.525,4.475625,4.47875,3222984,0.0,1.0
2015-06-19,35.83,36.04,35.77,36.04,549806,4.47875,4.505,4.47125,4.505,4398448,0.0,1.0
2015-06-22,35.87,36.09,35.82,36.08,293645,4.48375,4.51125,4.4775,4.51,2349160,0.0,1.0
2015-06-23,35.9,35.98,35.79,35.96,454326,4.4875,4.4975,4.47375,4.495,3634608,0.0,1.0
2015-06-24,35.66,35.97,35.615,35.93,311174,4.4575,4.49625,4.451875,4.49125,2489392,0.0,1.0
2015-06-25,35.67,35.87,35.6,35.69,273872,4.45875,4.48375,4.45,4.46125,2190976,0.0,1.0
2015-06-26,35.72,35.9,35.67,35.7,1125869,4.465,4.4875,4.45875,4.4625,9006952,0.0,1.0
2015-06-29,35.36,35.74,35.34,35.63,486559,4.42,4.4675,4.4175,4.45375,3892472,0.0,1.0
2015-06-30,35.48,35.75,35.37,35.54,513680,4.435,4.46875,4.42125,4.4425,4109440,0.0,1.0
2015-07-01,35.64,35.89,35.5,35.89,365043,4.455,4.48625,4.4375,4.48625,2920344,0.0,1.0
2015-07-02,35.53,35.77,35.48,35.66,520036,4.44125,4.47125,4.435,4.4575,4160288,0.0,1.0
2015-07-06,35.77,35.8,35.5,35.54,562086,4.47125,4.475,4.4375,4.4425,4496688,0.0,1.0
2015-07-07,36.04,36.21,35.785,35.95,803060,4.505,4.52625,4.473125,4.49375,6424480,0.0,1.0
2015-07-08,35.28,36.1,35.18,35.86,584363,4.41,4.5125,4.3975,4.4825,4674904,0.0,1.0
2015-07-09,35.27,35.62,35.21,35.62,361539,4.40875,4.4525,4.40125,4.4525,2892312,0.0,1.0
2015-07-10,35.45,35.695,35.24,35.42,300023,4.43125,4.461875,4.405,4.4275,2400184,0.0,1.0
2015-07-13,35.89,35.99,35.37,35.82,911529,4.48625,4.49875,4.42125,4.4775,7292232,0.0,1.0
2015-07-14,36.13,36.23,35.97,36.0,501083,4.51625,4.52875,4.49625,4.5,4008664,0.0,1.0
2015-07-15,36.42,36.48,36.04,36.21,798217,4.5525,4.56,4.505,4.52625,6385736,0.0,1.0
2015-07-16,36.63,36.72,36.44,36.68,441995,4.57875,4.59,4.555,4.585,3535960,0.0,1.0
2015-07-17,36.62,36.8031,36.482,36.62,480320,4.5775,4.6003875,4.56025,4.5775,3842560,0.0,1.0
2015-07-20,36.61,36.77,36.48,36.6,303245,4.57625,4.59625,4.56,4.575,2425960,0.0,1.0
2015-07-21,35.91,36.68,35.89,36.57,442103,4.48875,4.585,4.48625,4.57125,3536824,0.0,1.0
2015-07-22,36.08,36.12,35.4401,35.7,276386,4.51,4.515,4.4300125,4.4625,2211088,0.0,1.0
2015-07-23,35.9,36.28,35.86,36.0,263554,4.4875,4.535,4.4825,4.5,2108432,0.0,1.0
2015-07-24,35.42,36.0,35.34,35.93,291432,4.4275,4.5,4.4175,4.49125,2331456,0.0,1.0
2015-07-27,35.25,35.57,35.01,35.11,227215,4.40625,4.44625,4.37625,4.38875,1817720,0.0,1.0
2015-07-28,35.72,35.88,35.2,35.47,345012,4.465,4.485,4.4,4.43375,2760096,0.0,1.0
2015-07-29,36.0,36.05,35.61,35.7,456056,4.5,4.50625,4.45125,4.4625,3648448,0.0,1.0
2015-07-30,35.87,36.1,35.62,35.9,268186,4.48375,4.5125,4.4525,4.4875,2145488,0.0,1.0
2015-07-31,36.03,36.25,35.71,35.99,268229,4.50375,4.53125,4.46375,4.49875,2145832,0.0,1.0
2015-08-03,36.13,36.2,35.78,36.14,239157,4.51625,4.525,4.4725,4.5175,1913256,0.0,1.0
2015-08-04,36.18,36.43,35.88,36.09,189421,4.5225,4.55375,4.485,4.51125,1515368,0.0,1.0
2015-08-05,36.35,36.655,36.25,36.32,208756,4.54375,4.581875,4.53125,4.54,1670048,0.0,1.0
2015-08-06,35.98,36.626,35.9,36.41,192868,4.4975,4.57825,4.4875,4.55125,1542944,0.0,1.0
2015-08-07,36.17,36.19,35.8301,35.97,256542,4.52125,4.52375,4.4787625,4.49625,2052336,0.0,1.0
2015-08-10,36.51,36.62,36.145,36.3,194830,4.56375,4.5775,4.518125,4.5375,1558640,0.0,1.0
2015-08-11,36.23,36.35,36.06,36.27,149452,4.52875,4.54375,4.5075,4.53375,1195616,0.0,1.0
2015-08-12,36.02,36.13,35.54,35.94,225409,4.5025,4.51625,4.4425,4.4925,1803272,0.0,1.0
2015-08-13,36.04,36.17,35.7,35.95,659661,4.505,4.52125,4.4625,4.49375,5277288,0.0,1.0
2015-08-14,36.38,36.51,35.84,36.0,181342,4.5475,4.56375,4.48,4.5,1450736,0.0,1.0
2015-08-17,36.74,36.75,36.04,36.26,259128,4.5925,4.59375,4.505,4.5325,2073024,0.0,1.0
2015-08-18,36.5,36.72,36.49,36.59,156756,4.5625,4.59,4.56125,4.57375,1254048,0.0,1.0
2015-08-19,36.11,36.41,35.87,36.29,206517,4.51375,4.55125,4.48375,4.53625,1652136,0.0,1.0
2015-08-20,35.32,35.95,35.32,35.77,301868,4.415,4.49375,4.415,4.47125,2414944,0.0,1.0
2015-08-21,34.59,35.2,34.58,35.08,428604,4.32375,4.4,4.3225,4.385,3428832,0.0,1.0
2015-08-24,33.47,34.32,32.84,33.59,459845,4.18375,4.29,4.105,4.19875,3678760,0.0,1.0
2015-08-25,33.57,34.21,33.36,34.14,591429,4.19625,4.27625,4.17,4.2675,4731432,0.0,1.0
2015-08-26,34.12,34.2,33.25,34.11,353033,4.265,4.275,4.15625,4.26375,2824264,0.0,1.0
2015-08-27,34.72,34.73,34.01,34.34,431810,4.34,4.34125,4.25125,4.2925,3454480,0.0,1.0
2015-08-28,34.99,35.01,34.51,34.67,395647,4.37375,4.37625,4.31375,4.33375,3165176,0.0,1.0
2015-08-31,35.02,35.11,34.74,34.82,521972,4.3775,4.38875,4.3425,4.3525,4175776,0.0,1.0
2015-09-01,33.85,34.73,33.8,34.47,1026385,4.23125,4.34125,4.225,4.30875,8211080,0.0,1.0
2015-09-02,35.02,35.05,34.03,34.17,566582,4.3775,4.38125,4.25375,4.27125,4532656,0.0,1.0
2015-09-03,34.87,35.284,34.76,35.11,287780,4.35875,4.4105,4.345,4.38875,2302240,0.0,1.0
2015-09-04,34.88,35.0,34.23,34.45,379649,4.36,4.375,4.27875,4.30625,3037192,0.0,1.0
2015-09-08,35.35,35.42,34.8,35.36,463415,4.41875,4.4275,4.35,4.42,3707320,0.0,1.0
2015-09-09,34.96,35.5,34.89,35.42,245455,4.37,4.4375,4.36125,4.4275,1963640,0.0,1.0
2015-09-10,35.11,35.34,34.9,34.93,329867,4.38875,4.4175,4.3625,4.36625,2638936,0.0,1.0
2015-09-11,35.04,35.19,34.72,34.98,181062,4.38,4.39875,4.34,4.3725,1448496,0.0,1.0
2015-09-14,34.69,35.21,34.62,35.09,368223,4.33625,4.40125,4.3275,4.38625,2945784,0.0,1.0
2015-09-15,35.21,35.27,34.57,34.71,520933,4.40125,4.40875,4.32125,4.33875,4167464,0.0,1.0
2015-09-16,35.32,35.38,35.025,35.24,367622,4.415,4.4225,4.378125,4.405,2940976,0.0,1.0
2015-09-17,35.29,35.65,35.19,35.32,402045,4.41125,4.45625,4.39875,4.415,3216360,0.0,1.0
2015-09-18,34.76,35.25,34.71,34.8,1407600,4.345,4.40625,4.33875,4.35,11260800,0.0,1.0
2015-09-21,35.09,35.42,34.91,34.98,381671,4.38625,4.4275,4.36375,4.3725,3053368,0.0,1.0
2015-09-22,34.37,34.87,34.245,34.76,563930,4.29625,4.35875,4.280625,4.345,4511440,0.0,1.0
2015-09-23,34.09,35.41,33.29,34.68,778976,4.26125,4.42625,4.16125,4.335,6231808,0.0,1.0
2015-09-24,33.83,33.99,33.54,33.92,408041,4.22875,4.24875,4.1925,4.24,3264328,0.0,1.0
2015-09-25,34.2,34.59,33.282,33.95,539956,4.275,4.32375,4.16025,4.24375,4319648,0.0,1.0
2015-09-28,33.46,34.11,33.3,34.03,515520,4.1825,4.26375,4.1625,4.25375,4124160,0.0,1.0
2015-09-29,33.39,33.68,33.28,33.46,583582,4.17375,4.21,4.16,4.1825,4668656,0.0,1.0
2015-09-30,32.9,33.83,32.85,33.7,953729,4.1125,4.22875,4.10625,4.2125,7629832,0.0,1.0
2015-10-01,33.44,33.52,32.6,32.86,545777,4.18,4.19,4.075,4.1075,4366216,0.0,1.0
2015-10-02,33.98,33.98,32.79,32.79,672843,4.2475,4.2475,4.09875,4.09875,5382744,0.0,1.0
2015-10-05,34.8,34.945,34.25,34.28,593795,4.35,4.368125,4.28125,4.285,4750360,0.0,1.0
2015-10-06,34.64,34.92,34.58,34.8,564974,4.33,4.365,4.3225,4.35,4519792,0.0,1.0
2015-10-07,34.84,35.02,34.58,34.76,465357,4.355,4.3775,4.3225,4.345,3722856,0.0,1.0
2015-10-08,34.85,35.05,34.5,34.8,886430,4.35625,4.38125,4.3125,4.35,7091440,0.0,1.0
2015-10-09,34.79,34.96,34.52,34.88,699670,4.34875,4.37,4.315,4.36,5597360,0.0,1.0
2015-10-12,34.94,35.02,34.55,34.75,400902,4.3675,4.3775,4.31875,4.34375,3207216,0.0,1.0
2015-10-13,34.72,35.15,34.64,34.93,436613,4.34,4.39375,4.33,4.36625,3492904,0.0,1.0
2015-10-14,34.41,34.84,34.33,34.74,343226,4.30125,4.355,4.29125,4.3425,2745808,0.0,1.0
2015-10-15,34.75,34.75,34.16,34.58,438740,4.34375,4.34375,4.27,4.3225,3509920,0.0,1.0
2015-10-16,34.76,34.93,34.54,34.7,379942,4.345,4.36625,4.3175,4.3375,3039536,0.0,1.0
2015-10-19,35.06,35.2599,34.19,34.69,872367,4.3825,4.4074875,4.27375,4.33625,6978936,0.0,1.0
2015-10-20,35.28,35.44,35.01,35.08,362986,4.41,4.43,4.37625,4.385,2903888,0.0,1.0
2015-10-21,35.3,35.5,35.23,35.5,408898,4.4125,4.4375,4.40375,4.4375,3271184,0.0,1.0
2015-10-22,35.42,35.75,35.13,35.52,502289,4.4275,4.46875,4.39125,4.44,4018312,0.0,1.0
2015-10-23,35.71,35.8,35.41,35.72,361445,4.46375,4.475,4.42625,4.465,2891560,0.0,1.0
2015-10-26,35.89,35.99,35.4,35.6,393424,4.48625,4.49875,4.425,4.45,3147392,0.0,1.0
2015-10-27,35.51,35.958,35.2,35.69,396447,4.43875,4.49475,4.4,4.46125,3171576,0.0,1.0
2015-10-28,36.0,36.0,35.44,35.74,320429,4.5,4.5,4.43,4.4675,2563432,0.0,1.0
2015-10-29,36.07,36.108,35.66,35.84,247988,4.50875,4.5135,4.4575,4.48,1983904,0.0,1.0
2015-10-30,36.21,36.39,35.11,36.01,792912,4.52625,4.54875,4.38875,4.50125,6343296,0.0,1.0
2015-11-02,36.73,36.83,36.26,36.3,939305,4.59125,4.60375,4.5325,4.5375,7514440,0.0,1.0
2015-11-03,36.61,36.71,36.3,36.63,571526,4.57625,4.58875,4.5375,4.57875,4572208,0.0,1.0
2015-11-04,36.65,36.82,36.37,36.75,656709,4.58125,4.6025,4.54625,4.59375,5253672,0.0,1.0
2015-11-05,37.07,37.09,36.51,36.77,652425,4.63375,4.63625,4.56375,4.59625,5219400,0.0,1.0
2015-11-06,37.1,37.23,36.85,36.96,678954,4.6375,4.65375,4.60625,4.62,5431632,0.0,1.0
2015-11-09,37.04,37.1,36.69,37.1,817825,4.63,4.6375,4.58625,4.6375,6542600,0.0,1.0
2015-11-10,36.91,37.14,36.71,36.97,647184,4.61375,4.6425,4.58875,4.62125,5177472,0.0,1.0
2015-11-11,36.53,36.91,36.39,36.87,655122,4.56625,4.61375,4.54875,4.60875,5240976,0.0,1.0
2015-11-12,35.82,36.9399,35.77,36.33,566950,4.4775,4.6174875,4.47125,4.54125,4535600,0.0,1.0
2015-11-13,35.68,35.89,35.55,35.83,488437,4.46,4.48625,4.44375,4.47875,3907496,0.0,1.0
2015-11-16,35.81,35.81,35.43,35.54,502457,4.47625,4.47625,4.42875,4.4425,4019656,0.0,1.0
2015-11-17,35.92,36.56,35.67,35.94,547579,4.49,4.57,4.45875,4.4925,4380632,0.0,1.0
2015-11-18,36.4,36.43,35.8,36.09,459701,4.55,4.55375,4.475,4.51125,3677608,0.0,1.0
2015-11-19,36.6,36.69,36.255,36.42,623980,4.575,4.58625,4.531875,4.5525,4991840,0.0,1.0
2015-11-20,36.7,36.83,36.525,36.78,505978,4.5875,4.60375,4.565625,4.5975,4047824,0.0,1.0
2015-11-23,37.2,37.33,36.6,36.95,698115,4.65,4.66625,4.575,4.61875,5584920,0.0,1.0
2015-11-24,39.13,39.7511,38.6,39.75,3266002,4.89125,4.9688875,4.825,4.96875,26128016,0.0,1.0
2015-11-25,39.58,39.86,39.27,39.31,2295941,4.9475,4.9825,4.90875,4.91375,18367528,0.0,1.0
2015-11-27,39.67,39.69,39.35,39.57,714985,4.95875,4.96125,4.91875,4.94625,5719880,0.0,1.0
2015-11-30,39.47,39.84,39.42,39.76,1032109,4.93375,4.98,4.9275,4.97,8256872,0.0,1.0
2015-12-01,39.36,39.695,39.23,39.67,1364147,4.92,4.961875,4.90375,4.95875,10913176,0.0,1.0
2015-12-02,39.25,39.4,39.1,39.4,1216991,4.90625,4.925,4.8875,4.925,9735928,0.0,1.0
2015-12-03,38.84,39.4,38.6,39.34,1109529,4.855,4.925,4.825,4.9175,8876232,0.0,1.0
2015-12-04,39.04,39.12,38.7,38.97,976717,4.88,4.89,4.8375,4.87125,7813736,0.0,1.0
2015-12-07,38.99,39.17,38.72,39.0,809431,4.87375,4.89625,4.84,4.875,6475448,0.0,1.0
2015-12-08,38.96,39.07,38.69,38.8,742984,4.87,4.88375,4.83625,4.85,5943872,0.0,1.0
2015-12-09,38.81,39.06,38.45,38.88,1344606,4.85125,4.8825,4.80625,4.86,10756848,0.0,1.0
2015-12-10,38.86,39.22,38.8,38.88,1426225,4.8575,4.9025,4.85,4.86,11409800,0.0,1.0
2015-12-11,38.28,38.75,38.19,38.6,1009334,4.785,4.84375,4.77375,4.825,8074672,0.0,1.0
2015-12-14,38.32,38.48,38.01,38.36,758798,4.79,4.81,4.75125,4.795,6070384,0.0,1.0
2015-12-15,38.71,38.76,38.3,38.54,1291908,4.83875,4.845,4.7875,4.8175,10335264,0.0,1.0
2015-12-16,38.69,38.87,38.38,38.87,991149,4.83625,4.85875,4.7975,4.85875,7929192,0.0,1.0
2015-12-17,38.38,38.84,38.35,38.79,956957,4.7975,4.855,4.79375,4.84875,7655656,0.0,1.0
2015-12-18,38.11,38.46,38.08,38.31,2461901,4.76375,4.8075,4.76,4.78875,19695208,0.0,1.0
2015-12-21,38.56,38.56,38.21,38.29,1168621,4.82,4.82,4.77625,4.78625,9348968,0.0,1.0
2015-12-22,38.79,38.88,38.4,38.72,3333367,4.84875,4.86,4.8,4.84,26666936,0.0,1.0
2015-12-23,38.9,38.94,38.71,38.83,3262716,4.8625,4.8675,4.83875,4.85375,26101728,0.0,1.0
2015-12-24,38.29,38.499,37.28,38.39,2221995,4.78625,4.812375,4.66,4.79875,17775960,0.0,1.0
2015-12-28,38.37,38.6,37.69,37.86,2250192,4.79625,4.825,4.71125,4.7325,18001536,0.0,1.0
2015-12-29,38.82,38.93,38.49,38.54,1582617,4.8525,4.86625,4.81125,4.8175,12660936,0.0,1.0
2015-12-30,38.12,38.77,38.1,38.7,1136099,4.765,4.84625,4.7625,4.8375,9088792,0.0,1.0
2015-12-31,38.01,38.495,37.92,38.08,1539448,4.75125,4.811875,4.74,4.76,12315584,0.0,1.0
2016-01-04,37.67,37.68,36.94,37.59,1411290,4.70875,4.71,4.6175,4.69875,11290320,0.0,1.0
2016-01-05,37.74,38.14,37.67,37.92,1830115,4.7175,4.7675,4.70875,4.74,14640920,0.0,1.0
2016-01-06,37.05,37.5,36.89,37.25,1416776,4.63125,4.6875,4.61125,4.65625,11334208,0.0,1.0
2016-01-07,35.66,36.77,35.51,36.51,1739568,4.4575,4.59625,4.43875,4.56375,13916544,0.0,1.0
2016-01-08,35.09,36.01,35.07,35.82,1246073,4.38625,4.50125,4.38375,4.4775,9968584,0.0,1.0
2016-01-11,35.13,35.37,34.67,35.2,1033305,4.39125,4.42125,4.33375,4.4,8266440,0.0,1.0
2016-01-12,35.17,35.51,34.74,35.44,884339,4.39625,4.43875,4.3425,4.43,7074712,0.0,1.0
2016-01-13,34.51,35.35,34.43,35.24,920900,4.31375,4.41875,4.30375,4.405,7367200,0.0,1.0
2016-01-14,34.78,35.0,34.13,34.61,765965,4.3475,4.375,4.26625,4.32625,6127720,0.0,1.0
2016-01-15,33.71,34.02,33.26,33.8,948420,4.21375,4.2525,4.1575,4.225,7587360,0.0,1.0
2016-01-19,33.3,33.95,33.02,33.91,962447,4.1625,4.24375,4.1275,4.23875,7699576,0.0,1.0
2016-01-20,33.15,33.61,32.26,32.94,978108,4.14375,4.20125,4.0325,4.1175,7824864,0.0,1.0
2016-01-21,33.01,33.545,32.75,33.25,1774038,4.12625,4.193125,4.09375,4.15625,14192304,0.0,1.0
2016-01-22,34.07,34.13,33.38,33.38,917729,4.25875,4.26625,4.1725,4.1725,7341832,0.0,1.0
2016-01-25,33.47,33.99,33.41,33.98,601001,4.18375,4.24875,4.17625,4.2475,4808008,0.0,1.0
2016-01-26,34.17,34.18,33.34,33.62,545048,4.27125,4.2725,4.1675,4.2025,4360384,0.0,1.0
2016-01-27,33.13,34.11,32.9254,34.11,778145,4.14125,4.26375,4.115675,4.26375,6225160,0.0,1.0
2016-01-28,33.23,33.57,32.62,33.31,810489,4.15375,4.19625,4.0775,4.16375,6483912,0.0,1.0
2016-01-29,33.51,33.56,33.24,33.3,638522,4.18875,4.195,4.155,4.1625,5108176,0.0,1.0
2016-02-01,33.54,33.76,33.05,33.25,420958,4.1925,4.22,4.13125,4.15625,3367664,0.0,1.0
2016-02-02,33.11,33.34,32.76,33.34,473491,4.13875,4.1675,4.095,4.1675,3787928,0.0,1.0
2016-02-03,33.34,33.48,32.83,33.36,817387,4.1675,4.185,4.10375,4.17,6539096,0.0,1.0
2016-02-04,34.11,34.15,32.88,33.3,1108313,4.26375,4.26875,4.11,4.1625,8866504,0.0,1.0
2016-02-05,33.18,34.08,33.065,34.0,1212460,4.1475,4.26,4.133125,4.25,9699680,0.0,1.0
2016-02-08,33.53,33.58,32.69,32.79,934241,4.19125,4.1975,4.08625,4.09875,7473928,0.0,1.0
2016-02-09,34.11,34.36,33.115,33.2,1816022,4.26375,4.295,4.139375,4.15,14528176,0.0,1.0
2016-02-10,34.28,35.47,34.16,34.21,683896,4.285,4.43375,4.27,4.27625,5471168,0.0,1.0
2016-02-11,34.3,34.49,33.18,33.82,701862,4.2875,4.31125,4.1475,4.2275,5614896,0.0,1.0
2016-02-12,34.89,34.9299,34.39,34.59,462610,4.36125,4.3662375,4.29875,4.32375,3700880,0.0,1.0
2016-02-16,35.53,35.71,33.65,35.17,878973,4.44125,4.46375,4.20625,4.39625,7031784,0.0,1.0
2016-02-17,35.93,36.06,35.53,35.76,637126,4.49125,4.5075,4.44125,4.47,5097008,0.0,1.0
2016-02-18,35.75,36.06,35.537,36.06,537167,4.46875,4.5075,4.442125,4.5075,4297336,0.0,1.0
2016-02-19,35.99,36.0,35.2144,35.6,456579,4.49875,4.5,4.4018,4.45,3652632,0.0,1.0
2016-02-22,36.21,36.4,35.86,36.24,386848,4.52625,4.55,4.4825,4.53,3094784,0.0,1.0
2016-02-23,35.97,36.5,35.56,36.22,1228389,4.49625,4.5625,4.445,4.5275,9827112,0.0,1.0
2016-02-24,36.77,36.93,35.145,36.13,1482918,4.59625,4.61625,4.393125,4.51625,11863344,0.0,1.0
2016-02-25,38.09,38.09,36.95,37.22,1361338,4.76125,4.76125,4.61875,4.6525,10890704,0.0,1.0
2016-02-26,38.51,38.62,38.0,38.27,931478,4.81375,4.8275,4.75,4.78375,7451824,0.0,1.0
2016-02-29,37.75,38.48,37.69,38.46,897339,4.71875,4.81,4.71125,4.8075,7178712,0.0,1.0
2016-03-01,39.39,39.425,37.795,38.02,976085,4.92375,4.928125,4.724375,4.7525,7808680,0.0,1.0
2016-03-02,39.51,39.555,39.12,39.25,872633,4.93875,4.944375,4.89,4.90625,6981064,0.0,1.0
2016-03-03,39.89,39.89,39.19,39.51,806305,4.98625,4.98625,4.89875,4.93875,6450440,0.0,1.0
2016-03-04,39.64,40.0,38.61,40.0,1196339,4.955,5.0,4.82625,5.0,9570712,0.0,1.0
2016-03-07,39.91,40.09,38.77,39.41,801380,4.98875,5.01125,4.84625,4.92625,6411040,0.0,1.0
2016-03-08,39.71,40.02,39.48,39.87,856538,4.96375,5.0025,4.935,4.98375,6852304,0.0,1.0
2016-03-09,40.14,40.2,39.51,39.89,673936,5.0175,5.025,4.93875,4.98625,5391488,0.0,1.0
2016-03-10,40.09,40.25,38.355,40.21,632861,5.01125,5.03125,4.794375,5.02625,5062888,0.0,1.0
2016-03-11,40.4,40.51,39.885,40.23,564631,5.05,5.06375,4.985625,5.02875,4517048,0.0,1.0
2016-03-14,40.5,40.68,40.22,40.31,451444,5.0625,5.085,5.0275,5.03875,3611552,0.0,1.0
2016-03-15,40.48,40.77,40.11,40.29,646608,5.06,5.09625,5.01375,5.03625,5172864,0.0,1.0
2016-03-16,40.95,41.1099,40.38,40.42,542923,5.11875,5.1387375,5.0475,5.0525,4343384,0.0,1.0
2016-03-17,40.74,41.27,40.73,40.87,1147894,5.0925,5.15875,5.09125,5.10875,9183152,0.0,1.0
2016-03-18,41.66,41.72,40.66,40.66,1465633,5.2075,5.215,5.0825,5.0825,11725064,0.0,1.0
2016-03-21,41.38,41.53,39.95,40.46,1470242,5.1725,5.19125,4.99375,5.0575,11761936,0.0,1.0
2016-03-22,41.12,41.49,40.99,41.18,633348,5.14,5.18625,5.12375,5.1475,5066784,0.0,1.0
2016-03-23,40.68,41.09,40.6,40.99,563507,5.085,5.13625,5.075,5.12375,4508056,0.0,1.0
2016-03-24,40.67,40.7,40.24,40.43,1033248,5.08375,5.0875,5.03,5.05375,8265984,0.0,1.0
2016-03-28,40.42,41.21,39.864,40.95,583020,5.0525,5.15125,4.983,5.11875,4664160,0.0,1.0
2016-03-29,41.3,41.36,39.87,40.42,588157,5.1625,5.17,4.98375,5.0525,4705256,0.0,1.0
2016-03-30,41.61,41.78,41.2268,41.49,404023,5.20125,5.2225,5.15335,5.18625,3232184,0.0,1.0
2016-03-31,40.77,41.8,40.57,41.49,1494418,5.09625,5.225,5.07125,5.18625,11955344,0.0,1.0
2016-04-01,41.19,41.265,40.39,40.64,606307,5.14875,5.158125,5.04875,5.08,4850456,0.0,1.0
2016-04-04,40.69,41.765,40.67,41.35,511290,5.08625,5.220625,5.08375,5.16875,4090320,0.0,1.0
2016-04-05,40.52,40.73,39.98,40.29,534024,5.065,5.09125,4.9975,5.03625,4272192,0.0,1.0
2016-04-06,40.91,40.98,40.21,40.62,480107,5.11375,5.1225,5.02625,5.0775,3840856,0.0,1.0
2016-04-07,40.46,40.87,40.22,40.81,436008,5.0575,5.10875,5.0275,5.10125,3488064,0.0,1.0
2016-04-08,40.54,40.78,40.285,40.77,338745,5.0675,5.0975,5.035625,5.09625,2709960,0.0,1.0
2016-04-11,40.92,41.4,40.7,40.83,730566,5.115,5.175,5.0875,5.10375,5844528,0.0,1.0
2016-04-12,41.61,41.76,40.93,41.03,839096,5.20125,5.22,5.11625,5.12875,6712768,0.0,1.0
2016-04-13,42.11,42.12,41.62,41.88,457315,5.26375,5.265,5.2025,5.235,3658520,0.0,1.0
2016-04-14,42.17,42.54,42.07,42.19,513956,5.27125,5.3175,5.25875,5.27375,4111648,0.0,1.0
2016-04-15,42.17,42.22,41.87,42.16,520687,5.27125,5.2775,5.23375,5.27,4165496,0.0,1.0
2016-04-18,42.19,42.37,41.98,42.11,264167,5.27375,5.29625,5.2475,5.26375,2113336,0.0,1.0
2016-04-19,42.47,42.54,42.034,42.42,371072,5.30875,5.3175,5.25425,5.3025,2968576,0.0,1.0
2016-04-20,42.84,43.11,41.862,42.53,480271,5.355,5.38875,5.23275,5.31625,3842168,0.0,1.0
2016-04-21,42.16,42.735,42.05,42.54,556900,5.27,5.341875,5.25625,5.3175,4455200,0.0,1.0
2016-04-22,42.29,42.4,41.92,42.19,359657,5.28625,5.3,5.24,5.27375,2877256,0.0,1.0
2016-04-25,42.23,42.38,41.91,42.11,300260,5.27875,5.2975,5.23875,5.26375,2402080,0.0,1.0
2016-04-26,42.4,42.62,42.075,42.2,434939,5.3,5.3275,5.259375,5.275,3479512,0.0,1.0
2016-04-27,42.75,42.955,42.285,42.41,303784,5.34375,5.369375,5.285625,5.30125,2430272,0.0,1.0
2016-04-28,42.82,43.42,42.45,42.69,394164,5.3525,5.4275,5.30625,5.33625,3153312,0.0,1.0
2016-04-29,42.84,42.92,42.48,42.74,602623,5.355,5.365,5.31,5.3425,4820984,0.0,1.0
2016-05-02,43.01,43.1,42.675,42.84,553924,5.37625,5.3875,5.334375,5.355,4431392,0.0,1.0
2016-05-03,42.49,43.051,42.25,42.67,482489,5.31125,5.381375,5.28125,5.33375,3859912,0.0,1.0
2016-05-04,42.69,42.79,42.3,42.39,616355,5.33625,5.34875,5.2875,5.29875,4930840,0.0,1.0
2016-05-05,43.0,43.33,42.73,42.91,685047,5.375,5.41625,5.34125,5.36375,5480376,0.0,1.0
2016-05-06,42.86,43.22,42.52,42.75,367338,5.3575,5.4025,5.315,5.34375,2938704,0.0,1.0
2016-05-09,43.2,43.36,42.715,42.8,400530,5.4,5.42,5.339375,5.35,3204240,0.0,1.0
2016-05-10,43.69,43.81,43.13,43.48,351620,5.46125,5.47625,5.39125,5.435,2812960,0.0,1.0
2016-05-11,43.36,43.82,43.245,43.61,460550,5.42,5.4775,5.405625,5.45125,3684400,0.0,1.0
2016-05-12,43.25,43.66,42.99,43.59,474297,5.40625,5.4575,5.37375,5.44875,3794376,0.0,1.0
2016-05-13,42.73,43.335,42.5,43.32,522978,5.34125,5.416875,5.3125,5.415,4183824,0.0,1.0
2016-05-16,43.46,43.53,42.585,42.76,386726,5.4325,5.44125,5.323125,5.345,3093808,0.0,1.0
2016-05-17,43.15,43.66,42.97,43.45,664268,5.39375,5.4575,5.37125,5.43125,5314144,0.0,1.0
2016-05-18,43.3,43.65,43.0,43.08,515811,5.4125,5.45625,5.375,5.385,4126488,0.0,1.0
2016-05-19,42.66,43.325,42.36,43.16,653910,5.3325,5.415625,5.295,5.395,5231280,0.0,1.0
2016-05-20,43.43,43.45,42.62,42.89,591338,5.42875,5.43125,5.3275,5.36125,4730704,0.0,1.0
2016-05-23,43.35,43.95,43.225,43.45,613854,5.41875,5.49375,5.403125,5.43125,4910832,0.0,1.0
2016-05-24,44.05,44.085,43.31,43.68,746211,5.50625,5.510625,5.41375,5.46,5969688,0.0,1.0
2016-05-25,43.92,44.3718,43.76,44.18,1123535,5.49,5.546475,5.47,5.5225,8988280,0.0,1.0
2016-05-26,48.13,48.54,46.0,46.0,2458868,6.01625,6.0675,5.75,5.75,19670944,0.0,1.0
2016-05-27,48.87,49.14,47.84,48.0,1488151,6.10875,6.1425,5.98,6.0,11905208,0.0,1.0
2016-05-31,49.51,49.9,48.73,49.25,948249,6.18875,6.2375,6.09125,6.15625,7585992,0.0,1.0
2016-06-01,49.36,49.9,49.225,49.77,1679819,6.17,6.2375,6.153125,6.22125,13438552,0.0,1.0
2016-06-02,49.46,49.52,48.95,49.33,867986,6.1825,6.19,6.11875,6.16625,6943888,0.0,1.0
2016-06-03,48.81,49.74,48.745,49.4,529901,6.10125,6.2175,6.093125,6.175,4239208,0.0,1.0
2016-06-06,49.02,49.23,48.59,48.89,479817,6.1275,6.15375,6.07375,6.11125,3838536,0.0,1.0
2016-06-07,49.34,49.53,48.765,49.02,608614,6.1675,6.19125,6.095625,6.1275,4868912,0.0,1.0
2016-06-08,49.7,49.7,48.82,49.24,853358,6.2125,6.2125,6.1025,6.155,6826864,0.0,1.0
2016-06-09,49.99,50.08,48.9,49.43,642319,6.24875,6.26,6.1125,6.17875,5138552,0.0,1.0
2016-06-10,49.02,49.6,48.95,49.55,757129,6.1275,6.2,6.11875,6.19375,6057032,0.0,1.0
2016-06-13,48.88,49.13,48.57,48.8,719639,6.11,6.14125,6.07125,6.1,5757112,0.0,1.0
2016-06-14,48.73,48.89,48.55,48.63,619437,6.09125,6.11125,6.06875,6.07875,4955496,0.0,1.0
2016-06-15,48.84,49.0,48.56,48.89,660371,6.105,6.125,6.07,6.11125,5282968,0.0,1.0
2016-06-16,48.84,48.9,48.27,48.62,440568,6.105,6.1125,6.03375,6.0775,3524544,0.0,1.0
2016-06-17,48.59,49.11,48.55,48.69,1192192,6.07375,6.13875,6.06875,6.08625,9537536,0.0,1.0
2016-06-20,49.14,49.58,48.6808,49.13,444759,6.1425,6.1975,6.0851,6.14125,3558072,0.0,1.0
2016-06-21,48.98,49.355,48.84,49.05,403283,6.1225,6.169375,6.105,6.13125,3226264,0.0,1.0
2016-06-22,48.83,49.405,48.775,49.19,456277,6.10375,6.175625,6.096875,6.14875,3650216,0.0,1.0
2016-06-23,49.43,49.43,48.99,49.35,715246,6.17875,6.17875,6.12375,6.16875,5721968,0.0,1.0
2016-06-24,47.64,48.49,47.1101,47.68,1424732,5.955,6.06125,5.8887625,5.96,11397856,0.0,1.0
2016-06-27,46.46,47.0975,45.97,46.75,1204348,5.8075,5.8871875,5.74625,5.84375,9634784,0.0,1.0
2016-06-28,46.73,46.98,46.37,46.77,1434510,5.84125,5.8725,5.79625,5.84625,11476080,0.0,1.0
2016-06-29,48.09,49.575,47.01,47.26,586325,6.01125,6.196875,5.87625,5.9075,4690600,0.0,1.0
2016-06-30,49.01,49.02,47.97,48.29,665917,6.12625,6.1275,5.99625,6.03625,5327336,0.0,1.0
2016-07-01,49.34,49.63,48.5958,49.08,516725,6.1675,6.20375,6.074475,6.135,4133800,0.0,1.0
2016-07-05,49.4,49.7,48.83,49.02,588830,6.175,6.2125,6.10375,6.1275,4710640,0.0,1.0
2016-07-06,49.32,49.745,49.08,49.39,632941,6.165,6.218125,6.135,6.17375,5063528,0.0,1.0
2016-07-07,48.93,49.69,48.85,49.38,389793,6.11625,6.21125,6.10625,6.1725,3118344,0.0,1.0
2016-07-08,49.85,50.02,49.22,49.43,663046,6.23125,6.2525,6.1525,6.17875,5304368,0.0,1.0
2016-07-11,50.01,50.37,49.89,49.91,495121,6.25125,6.29625,6.23625,6.23875,3960968,0.0,1.0
2016-07-12,50.01,50.69,49.51,50.32,698358,6.25125,6.33625,6.18875,6.29,5586864,0.0,1.0
2016-07-13,49.56,50.28,49.52,50.28,302081,6.195,6.285,6.19,6.285,2416648,0.0,1.0
2016-07-14,49.91,50.07,49.65,49.96,305358,6.23875,6.25875,6.20625,6.245,2442864,0.0,1.0
2016-07-15,49.9,49.98,49.5,49.73,265060,6.2375,6.2475,6.1875,6.21625,2120480,0.0,1.0
2016-07-18,49.56,50.39,49.49,50.12,451977,6.195,6.29875,6.18625,6.265,3615816,0.0,1.0
2016-07-19,49.46,49.65,49.1,49.35,355067,6.1825,6.20625,6.1375,6.16875,2840536,0.0,1.0
2016-07-20,49.76,50.125,49.52,49.52,340481,6.22,6.265625,6.19,6.19,2723848,0.0,1.0
2016-07-21,49.75,50.36,49.17,49.65,298996,6.21875,6.295,6.14625,6.20625,2391968,0.0,1.0
2016-07-22,50.365,50.55,49.59,49.78,259856,6.295625,6.31875,6.19875,6.2225,2078848,0.0,1.0
2016-07-25,50.83,51.17,50.27,50.27,699450,6.35375,6.39625,6.28375,6.28375,5595600,0.0,1.0
2016-07-26,50.6,50.97,50.4201,50.68,323366,6.325,6.37125,6.3025125,6.335,2586928,0.0,1.0
2016-07-27,51.3,51.31,50.04,50.68,710884,6.4125,6.41375,6.255,6.335,5687072,0.0,1.0
2016-07-28,50.43,51.286,50.377,51.23,724017,6.30375,6.41075,6.297125,6.40375,5792136,0.0,1.0
2016-07-29,50.44,50.8,50.37,50.48,442440,6.305,6.35,6.29625,6.31,3539520,0.0,1.0
2016-08-01,51.31,51.41,50.41,50.64,437785,6.41375,6.42625,6.30125,6.33,3502280,0.0,1.0
2016-08-02,50.84,51.475,50.79,51.46,525960,6.355,6.434375,6.34875,6.4325,4207680,0.0,1.0
2016-08-03,50.0,50.99,49.92,50.99,574401,6.25,6.37375,6.24,6.37375,4595208,0.0,1.0
2016-08-04,50.23,50.49,49.95,49.97,450662,6.27875,6.31125,6.24375,6.24625,3605296,0.0,1.0
2016-08-05,51.0,51.15,50.41,50.52,318526,6.375,6.39375,6.30125,6.315,2548208,0.0,1.0
2016-08-08,50.4,51.05,50.37,51.0,374100,6.3,6.38125,6.29625,6.375,2992800,0.0,1.0
2016-08-09,50.42,50.73,49.88,50.39,390134,6.3025,6.34125,6.235,6.29875,3121072,0.0,1.0
2016-08-10,50.93,50.93,50.45,50.49,445854,6.36625,6.36625,6.30625,6.31125,3566832,0.0,1.0
2016-08-11,50.68,51.3,50.65,51.0,319754,6.335,6.4125,6.33125,6.375,2558032,0.0,1.0
2016-08-12,50.62,50.7808,50.2856,50.67,209164,6.3275,6.3476,6.2857,6.33375,1673312,0.0,1.0
2016-08-15,50.84,50.94,50.54,50.82,346646,6.355,6.3675,6.3175,6.3525,2773168,0.0,1.0
2016-08-16,50.74,50.84,50.4,50.8,280435,6.3425,6.355,6.3,6.35,2243480,0.0,1.0
2016-08-17,51.19,51.25,50.5,50.75,412658,6.39875,6.40625,6.3125,6.34375,3301264,0.0,1.0
2016-08-18,52.07,52.1,50.94,51.19,558827,6.50875,6.5125,6.3675,6.39875,4470616,0.0,1.0
2016-08-19,52.17,52.43,51.86,52.0,520069,6.52125,6.55375,6.4825,6.5,4160552,0.0,1.0
2016-08-22,52.8,52.82,52.05,52.2,534052,6.6,6.6025,6.50625,6.525,4272416,0.0,1.0
2016-08-23,52.95,53.2,52.875,53.06,319312,6.61875,6.65,6.609375,6.6325,2554496,0.0,1.0
2016-08-24,52.7,53.02,52.6,53.02,270643,6.5875,6.6275,6.575,6.6275,2165144,0.0,1.0
2016-08-25,52.19,53.7,51.72,52.05,588800,6.52375,6.7125,6.465,6.50625,4710400,0.0,1.0
2016-08-26,51.58,52.09,51.19,52.04,491885,6.4475,6.51125,6.39875,6.505,3935080,0.0,1.0
2016-08-29,51.69,52.0499,51.14,51.48,559614,6.46125,6.5062375,6.3925,6.435,4476912,0.0,1.0
2016-08-30,51.14,51.87,50.92,51.87,557087,6.3925,6.48375,6.365,6.48375,4456696,0.0,1.0
2016-08-31,51.02,51.58,50.85,51.19,478789,6.3775,6.4475,6.35625,6.39875,3830312,0.0,1.0
2016-09-01,51.23,51.45,50.94,51.21,659204,6.40375,6.43125,6.3675,6.40125,5273632,0.0,1.0
2016-09-02,51.68,51.845,51.079,51.5,516792,6.46,6.480625,6.384875,6.4375,4134336,0.0,1.0
2016-09-06,51.33,51.52,50.58,51.52,759449,6.41625,6.44,6.3225,6.44,6075592,0.0,1.0
2016-09-07,51.15,51.34,50.78,51.2,547774,6.39375,6.4175,6.3475,6.4,4382192,0.0,1.0
2016-09-08,50.61,51.44,50.355,51.02,562490,6.32625,6.43,6.294375,6.3775,4499920,0.0,1.0
2016-09-09,50.01,50.324,49.8,50.15,818255,6.25125,6.2905,6.225,6.26875,6546040,0.0,1.0
2016-09-12,50.45,50.48,49.62,49.92,633325,6.30625,6.31,6.2025,6.24,5066600,0.0,1.0
2016-09-13,49.75,50.38,49.46,50.38,505877,6.21875,6.2975,6.1825,6.2975,4047016,0.0,1.0
2016-09-14,49.73,50.12,49.56,49.98,340573,6.21625,6.265,6.195,6.2475,2724584,0.0,1.0
2016-09-15,50.31,50.3728,49.42,49.81,430332,6.28875,6.2966,6.1775,6.22625,3442656,0.0,1.0
2016-09-16,50.06,50.43,49.81,50.1,919848,6.2575,6.30375,6.22625,6.2625,7358784,0.0,1.0
2016-09-19,50.74,50.97,50.11,50.14,532707,6.3425,6.37125,6.26375,6.2675,4261656,0.0,1.0
2016-09-20,51.41,51.7025,50.76,51.16,833893,6.42625,6.4628125,6.345,6.395,6671144,0.0,1.0
2016-09-21,53.5,54.8499,51.52,54.5,2423863,6.6875,6.8562375,6.44,6.8125,19390904,0.0,1.0
2016-09-22,52.87,54.0,52.84,54.0,1403499,6.60875,6.75,6.605,6.75,11227992,0.0,1.0
2016-09-23,54.05,54.13,52.93,52.93,1563463,6.75625,6.76625,6.61625,6.61625,12507704,0.0,1.0
2016-09-26,53.65,54.03,53.5,53.98,649319,6.70625,6.75375,6.6875,6.7475,5194552,0.0,1.0
2016-09-27,54.05,54.25,53.34,53.62,729220,6.75625,6.78125,6.6675,6.7025,5833760,0.0,1.0
2016-09-28,53.92,54.33,53.44,54.12,802608,6.74,6.79125,6.68,6.765,6420864,0.0,1.0
2016-09-29,53.02,53.91,52.71,53.82,578830,6.6275,6.73875,6.58875,6.7275,4630640,0.0,1.0
2016-09-30,53.56,53.86,53.13,53.13,715228,6.695,6.7325,6.64125,6.64125,5721824,0.0,1.0
2016-10-03,53.86,54.19,53.75,53.75,848805,6.7325,6.77375,6.71875,6.71875,6790440,0.0,1.0
2016-10-04,53.42,54.268,53.28,54.09,472000,6.6775,6.7835,6.66,6.76125,3776000,0.0,1.0
2016-10-05,53.49,53.9599,53.38,53.61,601981,6.68625,6.7449875,6.6725,6.70125,4815848,0.0,1.0
2016-10-06,53.69,53.97,53.31,53.57,685882,6.71125,6.74625,6.66375,6.69625,5487056,0.0,1.0
2016-10-07,53.47,53.75,53.12,53.71,959859,6.68375,6.71875,6.64,6.71375,7678872,0.0,1.0
2016-10-10,54.2,54.52,53.74,53.84,489028,6.775,6.815,6.7175,6.73,3912224,0.0,1.0
2016-10-11,53.65,54.21,53.44,54.2,822946,6.70625,6.77625,6.68,6.775,6583568,0.0,1.0
2016-10-12,54.13,54.39,53.43,53.51,703131,6.76625,6.79875,6.67875,6.68875,5625048,0.0,1.0
2016-10-13,53.88,54.03,52.7891,53.67,366247,6.735,6.75375,6.5986375,6.70875,2929976,0.0,1.0
2016-10-14,53.98,54.21,53.74,54.05,576704,6.7475,6.77625,6.7175,6.75625,4613632,0.0,1.0
2016-10-17,53.95,54.22,53.65,53.77,539010,6.74375,6.7775,6.70625,6.72125,4312080,0.0,1.0
2016-10-18,54.12,54.36,53.99,54.21,439124,6.765,6.795,6.74875,6.77625,3512992,0.0,1.0
2016-10-19,54.46,54.53,53.84,54.23,382859,6.8075,6.81625,6.73,6.77875,3062872,0.0,1.0
2016-10-20,54.04,54.33,53.73,54.33,609884,6.755,6.79125,6.71625,6.79125,4879072,0.0,1.0
2016-10-21,53.5,54.46,53.12,53.76,997123,6.6875,6.8075,6.64,6.72,7976984,0.0,1.0
2016-10-24,53.45,54.3,53.395,53.72,414903,6.68125,6.7875,6.674375,6.715,3319224,0.0,1.0
2016-10-25,52.97,53.72,52.85,53.57,1130469,6.62125,6.715,6.60625,6.69625,9043752,0.0,1.0
2016-10-26,52.49,53.24,52.37,52.72,679127,6.56125,6.655,6.54625,6.59,5433016,0.0,1.0
2016-10-27,51.75,52.627,51.44,52.39,733208,6.46875,6.578375,6.43,6.54875,5865664,0.0,1.0
2016-10-28,52.54,52.85,51.665,51.7,772947,6.5675,6.60625,6.458125,6.4625,6183576,0.0,1.0
2016-10-31,52.47,52.67,52.05,52.45,659006,6.55875,6.58375,6.50625,6.55625,5272048,0.0,1.0
2016-11-01,51.93,52.66,51.87,52.62,486548,6.49125,6.5825,6.48375,6.5775,3892384,0.0,1.0
2016-11-02,51.81,52.3992,51.72,51.74,476561,6.47625,6.5499,6.465,6.4675,3812488,0.0,1.0
2016-11-03,52.05,52.05,51.61,51.76,542749,6.50625,6.50625,6.45125,6.47,4341992,0.0,1.0
2016-11-04,50.79,52.145,50.74,51.86,806115,6.34875,6.518125,6.3425,6.4825,6448920,0.0,1.0
2016-11-07,51.87,51.88,51.07,51.3,698063,6.48375,6.485,6.38375,6.4125,5584504,0.0,1.0
2016-11-08,52.49,52.7,51.64,51.64,482379,6.56125,6.5875,6.455,6.455,3859032,0.0,1.0
2016-11-09,53.34,53.39,51.45,52.01,401398,6.6675,6.67375,6.43125,6.50125,3211184,0.0,1.0
2016-11-10,53.26,53.83,52.87,53.61,920827,6.6575,6.72875,6.60875,6.70125,7366616,0.0,1.0
2016-11-11,54.07,54.11,52.81,53.15,318915,6.75875,6.76375,6.60125,6.64375,2551320,0.0,1.0
2016-11-14,55.18,55.22,54.31,54.36,668786,6.8975,6.9025,6.78875,6.795,5350288,0.0,1.0
2016-11-15,55.17,55.57,54.91,55.04,439040,6.89625,6.94625,6.86375,6.88,3512320,0.0,1.0
2016-11-16,55.8,55.85,54.91,55.15,572985,6.975,6.98125,6.86375,6.89375,4583880,0.0,1.0
2016-11-17,56.64,56.7401,55.9106,55.96,1110633,7.08,7.0925125,6.988825,6.995,8885064,0.0,1.0
2016-11-18,56.06,56.65,55.64,56.6,998157,7.0075,7.08125,6.955,7.075,7985256,0.0,1.0
2016-11-21,56.24,56.98,55.97,56.51,998783,7.03,7.1225,6.99625,7.06375,7990264,0.0,1.0
2016-11-22,53.73,56.345,53.21,55.0,1725777,6.71625,7.043125,6.65125,6.875,13806216,0.0,1.0
2016-11-23,54.51,54.52,52.9473,52.98,938333,6.81375,6.815,6.6184125,6.6225,7506664,0.0,1.0
2016-11-25,54.63,54.75,54.25,54.66,249277,6.82875,6.84375,6.78125,6.8325,1994216,0.0,1.0
2016-11-28,54.32,54.48,53.915,54.31,737213,6.79,6.81,6.739375,6.78875,5897704,0.0,1.0
2016-11-29,54.54,54.8458,54.0,54.32,541116,6.8175,6.855725,6.75,6.79,4328928,0.0,1.0
2016-11-30,54.72,55.13,54.43,54.67,598936,6.84,6.89125,6.80375,6.83375,4791488,0.0,1.0
2016-12-01,54.69,54.98,54.24,54.93,627603,6.83625,6.8725,6.78,6.86625,5020824,0.0,1.0
2016-12-02,54.39,54.91,54.1601,54.61,437949,6.79875,6.86375,6.7700125,6.82625,3503592,0.0,1.0
2016-12-05,54.58,54.88,54.44,54.69,374435,6.8225,6.86,6.805,6.83625,2995480,0.0,1.0
2016-12-06,54.82,54.83,54.11,54.68,482342,6.8525,6.85375,6.76375,6.835,3858736,0.0,1.0
2016-12-07,55.93,55.98,54.56,54.84,556430,6.99125,6.9975,6.82,6.855,4451440,0.0,1.0
2016-12-08,55.73,56.09,55.565,55.9,391862,6.96625,7.01125,6.945625,6.9875,3134896,0.0,1.0
2016-12-09,55.35,55.84,55.08,55.84,504333,6.91875,6.98,6.885,6.98,4034664,0.0,1.0
2016-12-12,55.77,55.9037,54.92,55.57,724096,6.97125,6.9879625,6.865,6.94625,5792768,0.0,1.0
2016-12-13,56.17,56.3,55.33,55.99,652892,7.02125,7.0375,6.91625,6.99875,5223136,0.0,1.0
2016-12-14,56.02,56.51,55.82,56.37,758525,7.0025,7.06375,6.9775,7.04625,6068200,0.0,1.0
2016-12-15,56.13,56.18,55.6,56.01,510906,7.01625,7.0225,6.95,7.00125,4087248,0.0,1.0
2016-12-16,55.85,56.54,55.68,56.1,1708165,6.98125,7.0675,6.96,7.0125,13665320,0.0,1.0
2016-12-19,55.9,56.46,55.39,55.98,494541,6.9875,7.0575,6.92375,6.9975,3956328,0.0,1.0
2016-12-20,56.55,56.64,55.86,55.91,543553,7.06875,7.08,6.9825,6.98875,4348424,0.0,1.0
2016-12-21,56.26,56.74,56.07,56.57,338818,7.0325,7.0925,7.00875,7.07125,2710544,0.0,1.0
2016-12-22,55.37,56.92,55.31,56.42,465296,6.92125,7.115,6.91375,7.0525,3722368,0.0,1.0
2016-12-23,55.55,55.81,55.36,55.6,228890,6.94375,6.97625,6.92,6.95,1831120,0.0,1.0
2016-12-27,56.01,56.34,55.49,55.76,335995,7.00125,7.0425,6.93625,6.97,2687960,0.0,1.0
2016-12-28,55.55,56.35,55.37,56.18,233774,6.94375,7.04375,6.92125,7.0225,1870192,0.0,1.0
2016-12-29,55.53,55.83,55.12,55.44,271289,6.94125,6.97875,6.89,6.93,2170312,0.0,1.0
2016-12-30,55.41,55.77,55.304,55.7,298704,6.92625,6.97125,6.913,6.9625,2389632,0.0,1.0
2017-01-03,55.72,56.15,55.28,55.58,635933,6.965,7.01875,6.91,6.9475,5087464,0.0,1.0
2017-01-04,56.46,56.85,55.53,55.8,912514,7.0575,7.10625,6.94125,6.975,7300112,0.0,1.0
2017-01-05,56.4,56.9097,55.91,56.43,450826,7.05,7.1137125,6.98875,7.05375,3606608,0.0,1.0
2017-01-06,56.68,56.86,56.17,56.26,626215,7.085,7.1075,7.02125,7.0325,5009720,0.0,1.0
2017-01-09,56.53,56.91,56.45,56.68,826893,7.06625,7.11375,7.05625,7.085,6615144,0.0,1.0
2017-01-10,56.71,57.1272,56.26,56.45,624581,7.08875,7.1409,7.0325,7.05625,4996648,0.0,1.0
2017-01-11,57.31,57.38,56.56,56.99,366572,7.16375,7.1725,7.07,7.12375,2932576,0.0,1.0
2017-01-12,56.84,57.0684,55.84,56.98,568155,7.105,7.13355,6.98,7.1225,4545240,0.0,1.0
2017-01-13,57.4,57.58,56.93,57.05,268688,7.175,7.1975,7.11625,7.13125,2149504,0.0,1.0
2017-01-17,56.55,57.26,56.42,57.26,321558,7.06875,7.1575,7.0525,7.1575,2572464,0.0,1.0
2017-01-18,56.66,56.7,56.22,56.56,525942,7.0825,7.0875,7.0275,7.07,4207536,0.0,1.0
2017-01-19,56.52,56.9678,56.34,56.67,318816,7.065,7.120975,7.0425,7.08375,2550528,0.0,1.0
2017-01-20,56.95,57.0,56.37,56.67,386261,7.11875,7.125,7.04625,7.08375,3090088,0.0,1.0
2017-01-23,56.38,57.08,56.19,56.85,454478,7.0475,7.135,7.02375,7.10625,3635824,0.0,1.0
2017-01-24,57.38,57.41,56.35,56.42,485309,7.1725,7.17625,7.04375,7.0525,3882472,0.0,1.0
2017-01-25,57.61,57.97,57.41,57.46,396979,7.20125,7.24625,7.17625,7.1825,3175832,0.0,1.0
2017-01-26,57.07,57.94,56.98,57.68,355168,7.13375,7.2425,7.1225,7.21,2841344,0.0,1.0
2017-01-27,57.02,57.68,56.8295,57.26,283945,7.1275,7.21,7.1036875,7.1575,2271560,0.0,1.0
2017-01-30,56.93,57.5,56.07,57.18,476400,7.11625,7.1875,7.00875,7.1475,3811200,0.0,1.0
2017-01-31,56.74,57.05,56.17,56.93,518901,7.0925,7.13125,7.02125,7.11625,4151208,0.0,1.0
2017-02-01,55.96,57.74,55.6701,57.05,593371,6.995,7.2175,6.9587625,7.13125,4746968,0.0,1.0
2017-02-02,55.66,56.32,55.48,56.01,590955,6.9575,7.04,6.935,7.00125,4727640,0.0,1.0
2017-02-03,56.53,56.6,55.82,55.82,335612,7.06625,7.075,6.9775,6.9775,2684896,0.0,1.0
2017-02-06,56.52,57.09,56.3,56.59,270751,7.065,7.13625,7.0375,7.07375,2166008,0.0,1.0
2017-02-07,56.83,56.9,56.09,56.73,547087,7.10375,7.1125,7.01125,7.09125,4376696,0.0,1.0
2017-02-08,57.19,57.26,56.35,56.83,490462,7.14875,7.1575,7.04375,7.10375,3923696,0.0,1.0
2017-02-09,57.82,57.855,57.06,57.21,422021,7.2275,7.231875,7.1325,7.15125,3376168,0.0,1.0
2017-02-10,58.17,58.22,57.66,57.87,359316,7.27125,7.2775,7.2075,7.23375,2874528,0.0,1.0
2017-02-13,58.7,58.84,58.2,58.2,399667,7.3375,7.355,7.275,7.275,3197336,0.0,1.0
2017-02-14,58.6,58.84,58.41,58.48,312377,7.325,7.355,7.30125,7.31,2499016,0.0,1.0
2017-02-15,59.28,59.4,58.42,58.53,249102,7.41,7.425,7.3025,7.31625,1992816,0.0,1.0
2017-02-16,59.83,59.86,59.14,59.33,482148,7.47875,7.4825,7.3925,7.41625,3857184,0.0,1.0
2017-02-17,59.01,59.58,58.76,59.54,894077,7.37625,7.4475,7.345,7.4425,7152616,0.0,1.0
2017-02-21,60.3,60.56,59.061,59.19,1001282,7.5375,7.57,7.382625,7.39875,8010256,0.0,1.0
2017-02-22,58.45,59.4713,56.88,58.5,1337511,7.30625,7.4339125,7.11,7.3125,10700088,0.0,1.0
2017-02-23,59.4,60.31,57.66,58.1,1276634,7.425,7.53875,7.2075,7.2625,10213072,0.0,1.0
2017-02-24,58.99,59.56,58.815,59.39,440372,7.37375,7.445,7.351875,7.42375,3522976,0.0,1.0
2017-02-27,59.52,59.55,58.85,59.0,495594,7.44,7.44375,7.35625,7.375,3964752,0.0,1.0
2017-02-28,59.14,59.94,58.8,59.15,589506,7.3925,7.4925,7.35,7.39375,4716048,0.0,1.0
2017-03-01,60.01,60.06,59.34,59.66,852040,7.50125,7.5075,7.4175,7.4575,6816320,0.0,1.0
2017-03-02,60.12,60.48,59.69,59.81,543812,7.515,7.56,7.46125,7.47625,4350496,0.0,1.0
2017-03-03,60.49,60.735,59.165,60.04,451837,7.56125,7.591875,7.395625,7.505,3614696,0.0,1.0
2017-03-06,60.64,60.68,59.96,60.45,573267,7.58,7.585,7.495,7.55625,4586136,0.0,1.0
2017-03-07,60.63,60.84,60.32,60.72,389070,7.57875,7.605,7.54,7.59,3112560,0.0,1.0
2017-03-08,60.57,61.0387,60.43,60.77,637795,7.57125,7.6298375,7.55375,7.59625,5102360,0.0,1.0
2017-03-09,60.45,60.69,59.98,60.69,359655,7.55625,7.58625,7.4975,7.58625,2877240,0.0,1.0
2017-03-10,60.56,60.825,60.195,60.61,433517,7.57,7.603125,7.524375,7.57625,3468136,0.0,1.0
2017-03-13,60.59,60.88,60.45,60.5,260415,7.57375,7.61,7.55625,7.5625,2083320,0.0,1.0
2017-03-14,60.41,60.62,59.71,60.38,231071,7.55125,7.5775,7.46375,7.5475,1848568,0.0,1.0
2017-03-15,61.08,61.129,60.44,60.63,341035,7.635,7.641125,7.555,7.57875,2728280,0.0,1.0
2017-03-16,61.27,61.61,60.88,61.18,290224,7.65875,7.70125,7.61,7.6475,2321792,0.0,1.0
2017-03-17,61.49,61.7,61.23,61.45,707282,7.68625,7.7125,7.65375,7.68125,5658256,0.0,1.0
2017-03-20,61.8,61.8289,61.1,61.49,519301,7.725,7.7286125,7.6375,7.68625,4154408,0.0,1.0
2017-03-21,60.76,62.165,60.54,61.94,761901,7.595,7.770625,7.5675,7.7425,6095208,0.0,1.0
2017-03-22,61.21,61.54,60.75,60.8,628701,7.65125,7.6925,7.59375,7.6,5029608,0.0,1.0
2017-03-23,61.41,61.62,60.88,60.97,373995,7.67625,7.7025,7.61,7.62125,2991960,0.0,1.0
2017-03-24,61.32,61.81,61.16,61.46,340713,7.665,7.72625,7.645,7.6825,2725704,0.0,1.0
2017-03-27,62.08,62.17,60.76,61.03,450879,7.76,7.77125,7.595,7.62875,3607032,0.0,1.0
2017-03-28,62.4,62.7,61.5122,61.95,563408,7.8,7.8375,7.689025,7.74375,4507264,0.0,1.0
2017-03-29,62.3,62.64,62.0,62.46,320731,7.7875,7.83,7.75,7.8075,2565848,0.0,1.0
2017-03-30,62.08,63.135,61.92,62.24,590062,7.76,7.891875,7.74,7.78,4720496,0.0,1.0
2017-03-31,61.93,62.28,61.84,62.13,431178,7.74125,7.785,7.73,7.76625,3449424,0.0,1.0
2017-04-03,60.8,62.555,60.66,62.09,554609,7.6,7.819375,7.5825,7.76125,4436872,0.0,1.0
2017-04-04,59.96,60.79,59.82,60.71,557628,7.495,7.59875,7.4775,7.58875,4461024,0.0,1.0
2017-04-05,59.68,60.51,59.65,60.1,798779,7.46,7.56375,7.45625,7.5125,6390232,0.0,1.0
2017-04-06,60.01,60.39,59.19,59.87,500398,7.50125,7.54875,7.39875,7.48375,4003184,0.0,1.0
2017-04-07,59.68,60.23,59.61,59.86,437588,7.46,7.52875,7.45125,7.4825,3500704,0.0,1.0
2017-04-10,60.11,60.42,59.78,59.8,320333,7.51375,7.5525,7.4725,7.475,2562664,0.0,1.0
2017-04-11,30.12,30.65,29.67,30.18,11561,7.53,7.6625,7.4175,7.545,46244,0.0,2.0
2017-04-12,29.83,30.18,29.76,30.11,925029,7.4575,7.545,7.44,7.5275,3700116,0.0,1.0
2017-04-13,29.65,30.0,29.64,29.84,1781511,7.4125,7.5,7.41,7.46,7126044,0.0,1.0
2017-04-17,29.92,29.995,29.67,29.71,944573,7.48,7.49875,7.4175,7.4275,3778292,0.0,1.0
2017-04-18,29.82,29.95,29.65,29.66,700597,7.455,7.4875,7.4125,7.415,2802388,0.0,1.0
2017-04-19,29.98,30.02,29.78,29.95,653368,7.495,7.505,7.445,7.4875,2613472,0.0,1.0
2017-04-20,30.23,30.29,30.0,30.11,698944,7.5575,7.5725,7.5,7.5275,2795776,0.0,1.0
2017-04-21,30.24,30.36,30.11,30.11,511571,7.56,7.59,7.5275,7.5275,2046284,0.0,1.0
2017-04-24,30.68,30.74,30.4,30.53,531792,7.67,7.685,7.6,7.6325,2127168,0.0,1.0
2017-04-25,30.86,31.01,30.69,30.84,454148,7.715,7.7525,7.6725,7.71,1816592,0.0,1.0
2017-04-26,30.99,31.14,30.82,30.93,457758,7.7475,7.785,7.705,7.7325,1831032,0.0,1.0
2017-04-27,31.18,31.405,30.91,31.14,604177,7.795,7.85125,7.7275,7.785,2416708,0.0,1.0
2017-04-28,30.9,31.29,30.865,31.21,779194,7.725,7.8225,7.71625,7.8025,3116776,0.0,1.0
2017-05-01,30.64,31.03,30.62,31.02,587784,7.66,7.7575,7.655,7.755,2351136,0.0,1.0
2017-05-02,30.65,30.81,30.43,30.7,867898,7.6625,7.7025,7.6075,7.675,3471592,0.0,1.0
2017-05-03,30.27,30.55,30.195,30.55,759040,7.5675,7.6375,7.54875,7.6375,3036160,0.0,1.0
2017-05-04,30.52,30.55,30.145,30.31,803851,7.63,7.6375,7.53625,7.5775,3215404,0.0,1.0
2017-05-05,30.65,30.66,30.28,30.58,1240676,7.6625,7.665,7.57,7.645,4962704,0.0,1.0
2017-05-08,30.5,30.77,30.43,30.63,701928,7.625,7.6925,7.6075,7.6575,2807712,0.0,1.0
2017-05-09,30.41,30.67,30.34,30.53,611483,7.6025,7.6675,7.585,7.6325,2445932,0.0,1.0
2017-05-10,30.17,30.51,30.02,30.32,866150,7.5425,7.6275,7.505,7.58,3464600,0.0,1.0
2017-05-11,29.92,30.2,29.64,30.1,938309,7.48,7.55,7.41,7.525,3753236,0.0,1.0
2017-05-12,29.89,29.94,29.75,29.9,469041,7.4725,7.485,7.4375,7.475,1876164,0.0,1.0
2017-05-15,29.98,30.22,29.79,29.89,794427,7.495,7.555,7.4475,7.4725,3177708,0.0,1.0
2017-05-16,29.97,30.13,29.756,29.95,701158,7.4925,7.5325,7.439,7.4875,2804632,0.0,1.0
2017-05-17,29.18,29.86,29.17,29.69,1138990,7.295,7.465,7.2925,7.4225,4555960,0.0,1.0
2017-05-18,29.34,29.55,29.09,29.19,771370,7.335,7.3875,7.2725,7.2975,3085480,0.0,1.0
2017-05-19,29.31,29.41,28.89,29.24,1833084,7.3275,7.3525,7.2225,7.31,7332336,0.0,1.0
2017-05-22,29.7,29.76,29.37,29.39,1005124,7.425,7.44,7.3425,7.3475,4020496,0.0,1.0
2017-05-23,30.02,30.11,29.75,29.85,1121019,7.505,7.5275,7.4375,7.4625,4484076,0.0,1.0
2017-05-24,29.98,30.08,29.81,29.98,1075474,7.495,7.52,7.4525,7.495,4301896,0.0,1.0
2017-05-25,31.41,31.67,29.93,30.0,3495080,7.8525,7.9175,7.4825,7.5,13980320,0.0,1.0
2017-05-26,31.05,31.6,30.99,31.38,1987113,7.7625,7.9,7.7475,7.845,7948452,0.0,1.0
2017-05-30,30.89,31.44,30.88,31.1,1271560,7.7225,7.86,7.72,7.775,5086240,0.0,1.0
2017-05-31,31.19,31.28,30.57,31.02,1141771,7.7975,7.82,7.6425,7.755,4567084,0.0,1.0
2017-06-01,31.79,31.79,31.34,31.36,1297177,7.9475,7.9475,7.835,7.84,5188708,0.0,1.0
2017-06-02,31.72,32.0,31.46,31.79,870761,7.93,8.0,7.865,7.9475,3483044,0.0,1.0
2017-06-05,31.29,31.74,31.29,31.64,913448,7.8225,7.935,7.8225,7.91,3653792,0.0,1.0
2017-06-06,30.98,31.24,30.96,31.13,706015,7.745,7.81,7.74,7.7825,2824060,0.0,1.0
2017-06-07,31.16,31.35,30.89,31.1,1186995,7.79,7.8375,7.7225,7.775,4747980,0.0,1.0
2017-06-08,31.07,31.38,31.04,31.24,1023164,7.7675,7.845,7.76,7.81,4092656,0.0,1.0
2017-06-09,31.35,31.4,31.045,31.09,856203,7.8375,7.85,7.76125,7.7725,3424812,0.0,1.0
2017-06-12,31.44,31.605,31.16,31.3,1244965,7.86,7.90125,7.79,7.825,4979860,0.0,1.0
2017-06-13,31.57,31.68,31.4,31.58,1158656,7.8925,7.92,7.85,7.895,4634624,0.0,1.0
2017-06-14,31.5,31.76,31.34,31.64,842391,7.875,7.94,7.835,7.91,3369564,0.0,1.0
2017-06-15,31.45,31.49,31.1,31.18,811185,7.8625,7.8725,7.775,7.795,3244740,0.0,1.0
2017-06-16,31.24,31.495,31.14,31.43,1508596,7.81,7.87375,7.785,7.8575,6034384,0.0,1.0
2017-06-19,31.58,31.78,31.28,31.44,1472793,7.895,7.945,7.82,7.86,5891172,0.0,1.0
2017-06-20,31.18,31.53,31.08,31.53,1099138,7.795,7.8825,7.77,7.8825,4396552,0.0,1.0
2017-06-21,30.99,31.3,30.85,31.3,1784661,7.7475,7.825,7.7125,7.825,7138644,0.0,1.0
2017-06-22,31.27,31.34,30.835,30.99,979658,7.8175,7.835,7.70875,7.7475,3918632,0.0,1.0
2017-06-23,31.54,31.57,31.22,31.27,1661697,7.885,7.8925,7.805,7.8175,6646788,0.0,1.0
2017-06-26,31.45,31.585,31.4,31.54,1039201,7.8625,7.89625,7.85,7.885,4156804,0.0,1.0
2017-06-27,31.28,31.58,31.26,31.46,1185871,7.82,7.895,7.815,7.865,4743484,0.0,1.0
2017-06-28,31.51,31.72,31.12,31.44,990632,7.8775,7.93,7.78,7.86,3962528,0.0,1.0
2017-06-29,31.41,31.64,31.04,31.52,1078815,7.8525,7.91,7.76,7.88,4315260,0.0,1.0
2017-06-30,31.79,31.98,31.52,31.52,1436117,7.9475,7.995,7.88,7.88,5744468,0.0,1.0
2017-07-03,31.81,32.17,31.81,31.89,673988,7.9525,8.0425,7.9525,7.9725,2695952,0.0,1.0
2017-07-05,31.63,31.98,31.61,31.76,1809984,7.9075,7.995,7.9025,7.94,7239936,0.0,1.0
2017-07-06,30.43,31.43,30.31,31.41,2341899,7.6075,7.8575,7.5775,7.8525,9367596,0.0,1.0
2017-07-07,30.97,31.145,30.3,30.52,1187404,7.7425,7.78625,7.575,7.63,4749616,0.0,1.0
2017-07-10,30.83,31.03,30.62,30.94,1366676,7.7075,7.7575,7.655,7.735,5466704,0.0,1.0
2017-07-11,31.09,31.14,30.6477,30.9,1330711,7.7725,7.785,7.661925,7.725,5322844,0.0,1.0
2017-07-12,31.2,31.5,31.05,31.25,1054661,7.8,7.875,7.7625,7.8125,4218644,0.0,1.0
2017-07-13,31.19,31.25,30.76,31.15,715036,7.7975,7.8125,7.69,7.7875,2860144,0.0,1.0
2017-07-14,31.09,31.25,31.04,31.23,1037397,7.7725,7.8125,7.76,7.8075,4149588,0.0,1.0
2017-07-17,31.12,31.2482,30.95,31.07,1061588,7.78,7.81205,7.7375,7.7675,4246352,0.0,1.0
2017-07-18,31.11,31.16,30.89,31.0,1349730,7.7775,7.79,7.7225,7.75,5398920,0.0,1.0
2017-07-19,31.41,31.4499,30.94,30.94,874462,7.8525,7.862475,7.735,7.735,3497848,0.0,1.0
2017-07-20,31.51,31.67,31.38,31.5,585643,7.8775,7.9175,7.845,7.875,2342572,0.0,1.0
2017-07-21,31.55,31.8,31.41,31.75,755379,7.8875,7.95,7.8525,7.9375,3021516,0.0,1.0
2017-07-24,31.81,31.88,31.49,31.55,1102788,7.9525,7.97,7.8725,7.8875,4411152,0.0,1.0
2017-07-25,31.89,32.07,31.68,31.84,1406607,7.9725,8.0175,7.92,7.96,5626428,0.0,1.0
2017-07-26,31.72,31.96,31.66,31.95,582099,7.93,7.99,7.915,7.9875,2328396,0.0,1.0
2017-07-27,31.88,31.94,31.61,31.68,611401,7.97,7.985,7.9025,7.92,2445604,0.0,1.0
2017-07-28,31.95,31.97,31.68,31.81,588858,7.9875,7.9925,7.92,7.9525,2355432,0.0,1.0
2017-07-31,31.49,32.0,31.47,31.99,630795,7.8725,8.0,7.8675,7.9975,2523180,0.0,1.0
2017-08-01,31.65,31.7,31.43,31.6,706475,7.9125,7.925,7.8575,7.9,2825900,0.0,1.0
2017-08-02,31.235,31.58,31.14,31.57,764734,7.80875,7.895,7.785,7.8925,3058936,0.0,1.0
2017-08-03,31.01,31.4,30.95,31.19,983391,7.7525,7.85,7.7375,7.7975,3933564,0.0,1.0
2017-08-04,31.3,31.35,30.71,31.07,2179126,7.825,7.8375,7.6775,7.7675,8716504,0.0,1.0
2017-08-07,31.08,31.36,31.01,31.34,1162621,7.77,7.84,7.7525,7.835,4650484,0.0,1.0
2017-08-08,30.7,31.18,30.67,31.13,651366,7.675,7.795,7.6675,7.7825,2605464,0.0,1.0
2017-08-09,31.45,31.48,30.46,30.62,1461923,7.8625,7.87,7.615,7.655,5847692,0.0,1.0
2017-08-10,31.17,31.53,31.08,31.34,915384,7.7925,7.8825,7.77,7.835,3661536,0.0,1.0
2017-08-11,31.07,31.25,30.87,31.19,1129136,7.7675,7.8125,7.7175,7.7975,4516544,0.0,1.0
2017-08-14,31.81,31.83,31.2,31.26,937605,7.9525,7.9575,7.8,7.815,3750420,0.0,1.0
2017-08-15,32.075,32.13,31.68,31.82,907306,8.01875,8.0325,7.92,7.955,3629224,0.0,1.0
2017-08-16,32.23,32.35,31.9801,32.09,927651,8.0575,8.0875,7.995025,8.0225,3710604,0.0,1.0
2017-08-17,32.01,32.43,32.01,32.14,1033806,8.0025,8.1075,8.0025,8.035,4135224,0.0,1.0
2017-08-18,31.88,32.1,31.64,31.95,698991,7.97,8.025,7.91,7.9875,2795964,0.0,1.0
2017-08-21,31.9,31.935,31.54,31.83,912850,7.975,7.98375,7.885,7.9575,3651400,0.0,1.0
2017-08-22,32.13,32.16,31.71,31.84,906461,8.0325,8.04,7.9275,7.96,3625844,0.0,1.0
2017-08-23,31.79,32.11,31.765,32.02,555885,7.9475,8.0275,7.94125,8.005,2223540,0.0,1.0
2017-08-24,31.78,32.07,31.71,31.94,1444180,7.945,8.0175,7.9275,7.985,5776720,0.0,1.0
2017-08-25,31.71,32.07,31.63,31.97,1401016,7.9275,8.0175,7.9075,7.9925,5604064,0.0,1.0
2017-08-28,31.39,31.97,31.37,31.86,1487626,7.8475,7.9925,7.8425,7.965,5950504,0.0,1.0
2017-08-29,31.45,31.68,31.14,31.33,1084809,7.8625,7.92,7.785,7.8325,4339236,0.0,1.0
2017-08-30,31.88,32.08,31.5,31.52,1462991,7.97,8.02,7.875,7.88,5851964,0.0,1.0
2017-08-31,32.69,32.78,31.9,31.99,1616716,8.1725,8.195,7.975,7.9975,6466864,0.0,1.0
2017-09-01,32.64,33.1,32.6,32.83,928660,8.16,8.275,8.15,8.2075,3714640,0.0,1.0
2017-09-05,32.49,32.81,32.29,32.62,1186505,8.1225,8.2025,8.0725,8.155,4746020,0.0,1.0
2017-09-06,32.4,32.68,32.39,32.53,1054741,8.1,8.17,8.0975,8.1325,4218964,0.0,1.0
2017-09-07,32.13,32.4099,32.09,32.39,730217,8.0325,8.102475,8.0225,8.0975,2920868,0.0,1.0
2017-09-08,32.35,32.37,31.81,32.11,1536906,8.0875,8.0925,7.9525,8.0275,6147624,0.0,1.0
2017-09-11,32.6,32.8,32.41,32.71,1119479,8.15,8.2,8.1025,8.1775,4477916,0.0,1.0
2017-09-12,32.37,32.766,31.89,32.71,1197920,8.0925,8.1915,7.9725,8.1775,4791680,0.0,1.0
2017-09-13,32.8,33.01,32.14,32.26,1629289,8.2,8.2525,8.035,8.065,6517156,0.0,1.0
2017-09-14,32.46,32.82,32.39,32.82,779911,8.115,8.205,8.0975,8.205,3119644,0.0,1.0
2017-09-15,32.52,32.67,32.39,32.39,1893395,8.13,8.1675,8.0975,8.0975,7573580,0.0,1.0
2017-09-18,32.86,33.08,32.62,32.63,1200536,8.215,8.27,8.155,8.1575,4802144,0.0,1.0
2017-09-19,32.54,32.979,32.27,32.84,1869540,8.135,8.24475,8.0675,8.21,7478160,0.0,1.0
2017-09-20,33.86,34.85,33.3,34.69,3620573,8.465,8.7125,8.325,8.6725,14482292,0.0,1.0
2017-09-21,33.8,34.21,33.68,33.93,1027788,8.45,8.5525,8.42,8.4825,4111152,0.0,1.0
2017-09-22,33.74,34.03,33.72,33.79,773115,8.435,8.5075,8.43,8.4475,3092460,0.0,1.0
2017-09-25,34.03,34.08,33.705,33.73,993113,8.5075,8.52,8.42625,8.4325,3972452,0.0,1.0
2017-09-26,34.24,34.35,33.97,34.08,1124102,8.56,8.5875,8.4925,8.52,4496408,0.0,1.0
2017-09-27,34.61,34.725,34.22,34.29,929611,8.6525,8.68125,8.555,8.5725,3718444,0.0,1.0
2017-09-28,34.29,34.61,34.22,34.57,1257904,8.5725,8.6525,8.555,8.6425,5031616,0.0,1.0
2017-09-29,34.37,34.62,34.235,34.3,1214728,8.5925,8.655,8.55875,8.575,4858912,0.0,1.0
2017-10-02,34.55,34.7802,34.39,34.49,648333,8.6375,8.69505,8.5975,8.6225,2593332,0.0,1.0
2017-10-03,34.65,34.82,34.55,34.55,1144125,8.6625,8.705,8.6375,8.6375,4576500,0.0,1.0
2017-10-04,34.78,34.79,34.53,34.71,1089228,8.695,8.6975,8.6325,8.6775,4356912,0.0,1.0
2017-10-05,35.18,35.29,34.606,34.75,1847352,8.795,8.8225,8.6515,8.6875,7389408,0.0,1.0
2017-10-06,35.24,35.27,35.06,35.06,509856,8.81,8.8175,8.765,8.765,2039424,0.0,1.0
2017-10-09,35.39,35.525,35.255,35.37,595122,8.8475,8.88125,8.81375,8.8425,2380488,0.0,1.0
2017-10-10,35.56,35.66,35.43,35.57,652033,8.89,8.915,8.8575,8.8925,2608132,0.0,1.0
2017-10-11,35.84,35.87,35.62,35.65,1034826,8.96,8.9675,8.905,8.9125,4139304,0.0,1.0
2017-10-12,36.11,36.24,35.75,35.86,724990,9.0275,9.06,8.9375,8.965,2899960,0.0,1.0
2017-10-13,36.32,36.43,36.14,36.17,1074173,9.08,9.1075,9.035,9.0425,4296692,0.0,1.0
2017-10-16,36.27,36.52,36.07,36.39,654753,9.0675,9.13,9.0175,9.0975,2619012,0.0,1.0
2017-10-17,36.39,36.51,36.14,36.15,582600,9.0975,9.1275,9.035,9.0375,2330400,0.0,1.0
2017-10-18,36.43,36.65,36.34,36.5,817305,9.1075,9.1625,9.085,9.125,3269220,0.0,1.0
2017-10-19,36.41,36.47,36.2,36.31,645994,9.1025,9.1175,9.05,9.0775,2583976,0.0,1.0
2017-10-20,36.48,36.6,36.25,36.59,725595,9.12,9.15,9.0625,9.1475,2902380,0.0,1.0
2017-10-23,36.15,36.6,36.07,36.53,1502963,9.0375,9.15,9.0175,9.1325,6011852,0.0,1.0
2017-10-24,36.16,36.31,36.11,36.14,493283,9.04,9.0775,9.0275,9.035,1973132,0.0,1.0
2017-10-25,35.75,36.23,35.7,36.11,750631,8.9375,9.0575,8.925,9.0275,3002524,0.0,1.0
2017-10-26,35.91,36.11,35.72,35.84,1289971,8.9775,9.0275,8.93,8.96,5159884,0.0,1.0
2017-10-27,35.88,35.98,35.6,35.88,2211926,8.97,8.995,8.9,8.97,8847704,0.0,1.0
2017-10-30,36.04,36.09,35.75,35.82,639670,9.01,9.0225,8.9375,8.955,2558680,0.0,1.0
2017-10-31,36.29,36.48,36.05,36.05,1258128,9.0725,9.12,9.0125,9.0125,5032512,0.0,1.0
2017-11-01,35.84,36.76,35.82,36.41,1089206,8.96,9.19,8.955,9.1025,4356824,0.0,1.0
2017-11-02,36.5,36.635,35.78,35.84,843797,9.125,9.15875,8.945,8.96,3375188,0.0,1.0
2017-11-03,36.41,36.61,36.35,36.5,679359,9.1025,9.1525,9.0875,9.125,2717436,0.0,1.0
2017-11-06,36.22,36.34,36.07,36.27,1087424,9.055,9.085,9.0175,9.0675,4349696,0.0,1.0
2017-11-07,35.75,36.25,35.64,36.18,967720,8.9375,9.0625,8.91,9.045,3870880,0.0,1.0
2017-11-08,35.9,36.02,35.53,35.59,973400,8.975,9.005,8.8825,8.8975,3893600,0.0,1.0
2017-11-09,35.62,35.76,35.4101,35.72,909542,8.905,8.94,8.852525,8.93,3638168,0.0,1.0
2017-11-10,35.85,35.9,35.32,35.45,986596,8.9625,8.975,8.83,8.8625,3946384,0.0,1.0
2017-11-13,35.88,35.99,35.7,35.77,575719,8.97,8.9975,8.925,8.9425,2302876,0.0,1.0
2017-11-14,35.88,36.0,35.65,35.72,553247,8.97,9.0,8.9125,8.93,2212988,0.0,1.0
2017-11-15,35.95,36.08,35.64,35.81,682015,8.9875,9.02,8.91,8.9525,2728060,0.0,1.0
2017-11-16,35.94,36.08,35.83,36.03,1083424,8.985,9.02,8.9575,9.0075,4333696,0.0,1.0
2017-11-17,35.55,35.89,35.44,35.89,1203932,8.8875,8.9725,8.86,8.9725,4815728,0.0,1.0
2017-11-20,36.31,36.53,35.56,35.57,1321291,9.0775,9.1325,8.89,8.8925,5285164,0.0,1.0
2017-11-21,36.7,36.72,36.24,36.58,1669892,9.175,9.18,9.06,9.145,6679568,0.0,1.0
2017-11-22,41.01,41.38,38.63,38.63,3799490,10.2525,10.345,9.6575,9.6575,15197960,0.0,1.0
2017-11-24,42.46,42.5,41.07,41.15,1294919,10.615,10.625,10.2675,10.2875,5179676,0.0,1.0
2017-11-27,41.77,42.7963,41.77,42.65,1905101,10.4425,10.699075,10.4425,10.6625,7620404,0.0,1.0
2017-11-28,41.79,41.97,41.46,41.8,1640341,10.4475,10.4925,10.365,10.45,6561364,0.0,1.0
2017-11-29,42.13,42.25,41.33,41.84,1625984,10.5325,10.5625,10.3325,10.46,6503936,0.0,1.0
2017-11-30,43.16,43.21,42.1,42.27,1569904,10.79,10.8025,10.525,10.5675,6279616,0.0,1.0
2017-12-01,43.01,43.39,41.68,43.13,1567551,10.7525,10.8475,10.42,10.7825,6270204,0.0,1.0
2017-12-04,42.99,43.7,42.92,43.32,1497165,10.7475,10.925,10.73,10.83,5988660,0.0,1.0
2017-12-05,43.52,43.72,42.61,43.08,1795296,10.88,10.93,10.6525,10.77,7181184,0.0,1.0
2017-12-06,43.39,43.65,43.16,43.5,1872450,10.8475,10.9125,10.79,10.875,7489800,0.0,1.0
2017-12-07,43.88,43.97,43.34,43.43,1129028,10.97,10.9925,10.835,10.8575,4516112,0.0,1.0
2017-12-08,43.96,44.19,43.54,43.89,890911,10.99,11.0475,10.885,10.9725,3563644,0.0,1.0
2017-12-11,43.9,44.08,43.42,44.08,1325512,10.975,11.02,10.855,11.02,5302048,0.0,1.0
2017-12-12,43.7,44.35,43.0,43.09,1365992,10.925,11.0875,10.75,10.7725,5463968,0.0,1.0
2017-12-13,43.91,44.24,43.76,43.82,841043,10.9775,11.06,10.94,10.955,3364172,0.0,1.0
2017-12-14,43.8,44.42,43.69,44.02,842760,10.95,11.105,10.9225,11.005,3371040,0.0,1.0
2017-12-15,44.11,44.32,43.7,43.98,1506883,11.0275,11.08,10.925,10.995,6027532,0.0,1.0
2017-12-18,44.38,44.76,44.16,44.18,1291063,11.095,11.19,11.04,11.045,5164252,0.0,1.0
2017-12-19,44.04,44.5,44.02,44.32,1150751,11.01,11.125,11.005,11.08,4603004,0.0,1.0
2017-12-20,43.8,44.12,43.74,44.04,1282135,10.95,11.03,10.935,11.01,5128540,0.0,1.0
2017-12-21,43.41,43.88,43.39,43.8,982448,10.8525,10.97,10.8475,10.95,3929792,0.0,1.0
2017-12-22,43.35,43.47,43.24,43.42,970168,10.8375,10.8675,10.81,10.855,3880672,0.0,1.0
2017-12-26,43.34,44.35,43.27,43.78,923671,10.835,11.0875,10.8175,10.945,3694684,0.0,1.0
2017-12-27,43.29,43.75,43.21,43.75,843300,10.8225,10.9375,10.8025,10.9375,3373200,0.0,1.0
2017-12-28,43.2,43.55,43.08,43.39,599276,10.8,10.8875,10.77,10.8475,2397104,0.0,1.0
2017-12-29,43.19,43.44,43.04,43.32,808137,10.7975,10.86,10.76,10.83,3232548,0.0,1.0
2018-01-02,43.6,43.67,43.19,43.52,860740,10.9,10.9175,10.7975,10.88,3442960,0.0,1.0
2018-01-03,43.39,43.85,43.2,43.63,1152481,10.8475,10.9625,10.8,10.9075,4609924,0.0,1.0
2018-01-04,43.74,43.95,43.3,43.5,1164240,10.935,10.9875,10.825,10.875,4656960,0.0,1.0
2018-01-05,43.53,43.88,43.03,43.77,922916,10.8825,10.97,10.7575,10.9425,3691664,0.0,1.0
2018-01-08,43.55,43.86,43.28,43.59,1254075,10.8875,10.965,10.82,10.8975,5016300,0.0,1.0
2018-01-09,43.48,43.7,43.1,43.63,1027322,10.87,10.925,10.775,10.9075,4109288,0.0,1.0
2018-01-10,43.52,43.59,43.2,43.45,1118958,10.88,10.8975,10.8,10.8625,4475832,0.0,1.0
2018-01-11,44.5,44.5,43.56,43.57,1125783,11.125,11.125,10.89,10.8925,4503132,0.0,1.0
2018-01-12,44.85,44.87,44.13,44.51,774680,11.2125,11.2175,11.0325,11.1275,3098720,0.0,1.0
2018-01-16,44.32,45.26,44.16,45.08,817773,11.08,11.315,11.04,11.27,3271092,0.0,1.0
2018-01-17,44.33,44.51,44.07,44.51,1268985,11.0825,11.1275,11.0175,11.1275,5075940,0.0,1.0
2018-01-18,44.6,44.75,44.26,44.29,660994,11.15,11.1875,11.065,11.0725,2643976,0.0,1.0
2018-01-19,45.67,46.09,44.69,45.0,1292174,11.4175,11.5225,11.1725,11.25,5168696,0.0,1.0
2018-01-22,45.42,45.85,44.98,45.67,1087909,11.355,11.4625,11.245,11.4175,4351636,0.0,1.0
2018-01-23,44.99,45.61,44.95,45.42,1004478,11.2475,11.4025,11.2375,11.355,4017912,0.0,1.0
2018-01-24,44.72,45.34,44.45,45.14,1071969,11.18,11.335,11.1125,11.285,4287876,0.0,1.0
2018-01-25,44.98,45.16,44.66,44.86,775444,11.245,11.29,11.165,11.215,3101776,0.0,1.0
2018-01-26,45.34,45.35,44.67,45.01,519728,11.335,11.3375,11.1675,11.2525,2078912,0.0,1.0
2018-01-29,44.79,45.32,44.72,45.27,500772,11.1975,11.33,11.18,11.3175,2003088,0.0,1.0
2018-01-30,44.4,44.92,44.3,44.55,698621,11.1,11.23,11.075,11.1375,2794484,0.0,1.0
2018-01-31,44.07,44.77,43.79,44.58,846497,11.0175,11.1925,10.9475,11.145,3385988,0.0,1.0
2018-02-01,43.62,44.18,43.47,43.99,760465,10.905,11.045,10.8675,10.9975,3041860,0.0,1.0
2018-02-02,43.44,43.65,43.2,43.35,1006622,10.86,10.9125,10.8,10.8375,4026488,0.0,1.0
2018-02-05,41.71,43.43,41.63,43.02,989338,10.4275,10.8575,10.4075,10.755,3957352,0.0,1.0
2018-02-06,41.76,41.85,39.21,40.65,1615287,10.44,10.4625,9.8025,10.1625,6461148,0.0,1.0
2018-02-07,41.74,42.17,41.52,41.6,672031,10.435,10.5425,10.38,10.4,2688124,0.0,1.0
2018-02-08,40.75,42.36,40.74,41.73,1005662,10.1875,10.59,10.185,10.4325,4022648,0.0,1.0
2018-02-09,41.54,41.82,40.29,40.99,1266925,10.385,10.455,10.0725,10.2475,5067700,0.0,1.0
2018-02-12,42.83,43.26,42.02,42.35,1426406,10.7075,10.815,10.505,10.5875,5705624,0.0,1.0
2018-02-13,43.19,43.32,42.09,42.54,1570968,10.7975,10.83,10.5225,10.635,6283872,0.0,1.0
2018-02-14,44.9,44.91,42.94,43.07,1534601,11.225,11.2275,10.735,10.7675,6138404,0.0,1.0
2018-02-15,45.74,45.93,44.1,44.92,2093706,11.435,11.4825,11.025,11.23,8374824,0.0,1.0
2018-02-16,46.47,46.62,45.3,45.6,2261389,11.6175,11.655,11.325,11.4,9045556,0.0,1.0
2018-02-20,46.83,47.11,46.11,46.33,3829457,11.7075,11.7775,11.5275,11.5825,15317828,0.0,1.0
2018-02-21,46.11,47.65,46.05,47.04,2127584,11.5275,11.9125,11.5125,11.76,8510336,0.0,1.0
2018-02-22,46.2,46.55,45.89,46.24,1659967,11.55,11.6375,11.4725,11.56,6639868,0.0,1.0
2018-02-23,46.77,46.82,45.93,46.43,1437270,11.6925,11.705,11.4825,11.6075,5749080,0.0,1.0
2018-02-26,46.92,50.71,46.74,49.46,2944590,11.73,12.6775,11.685,12.365,11778360,0.0,1.0
2018-02-27,47.67,48.68,47.06,47.34,2176297,11.9175,12.17,11.765,11.835,8705188,0.0,1.0
2018-02-28,46.81,47.98,46.72,47.94,2274109,11.7025,11.995,11.68,11.985,9096436,0.0,1.0
2018-03-01,45.95,47.1,45.51,46.82,1455010,11.4875,11.775,11.3775,11.705,5820040,0.0,1.0
2018-03-02,46.16,46.25,45.45,45.63,1361465,11.54,11.5625,11.3625,11.4075,5445860,0.0,1.0
2018-03-05,47.5,47.51,45.77,45.95,1410623,11.875,11.8775,11.4425,11.4875,5642492,0.0,1.0
2018-03-06,49.04,49.06,47.38,47.55,3326782,12.26,12.265,11.845,11.8875,13307128,0.0,1.0
2018-03-07,49.53,49.58,48.5,48.5,2130785,12.3825,12.395,12.125,12.125,8523140,0.0,1.0
2018-03-08,49.1,49.75,48.51,49.67,1782496,12.275,12.4375,12.1275,12.4175,7129984,0.0,1.0
2018-03-09,50.11,50.21,49.18,49.47,1383501,12.5275,12.5525,12.295,12.3675,5534004,0.0,1.0
2018-03-12,51.11,51.2,50.16,50.22,1820808,12.7775,12.8,12.54,12.555,7283232,0.0,1.0
2018-03-13,50.78,51.51,50.51,51.16,1657484,12.695,12.8775,12.6275,12.79,6629936,0.0,1.0
2018-03-14,50.71,51.32,50.39,50.83,1114705,12.6775,12.83,12.5975,12.7075,4458820,0.0,1.0
2018-03-15,50.3,50.71,50.14,50.71,840946,12.575,12.6775,12.535,12.6775,3363784,0.0,1.0
2018-03-16,51.04,51.3,50.2,50.2,1695394,12.76,12.825,12.55,12.55,6781576,0.0,1.0
2018-03-19,50.45,51.14,50.03,50.93,1224856,12.6125,12.785,12.5075,12.7325,4899424,0.0,1.0
2018-03-20,51.26,51.3,50.07,50.46,934898,12.815,12.825,12.5175,12.615,3739592,0.0,1.0
2018-03-21,51.25,51.68,51.08,51.19,838168,12.8125,12.92,12.77,12.7975,3352672,0.0,1.0
2018-03-22,49.87,51.21,49.85,50.89,789317,12.4675,12.8025,12.4625,12.7225,3157268,0.0,1.0
2018-03-23,49.73,50.95,49.5,50.36,1032286,12.4325,12.7375,12.375,12.59,4129144,0.0,1.0
2018-03-26,50.93,50.96,49.98,50.36,1002132,12.7325,12.74,12.495,12.59,4008528,0.0,1.0
2018-03-27,49.99,51.77,49.73,50.98,1591449,12.4975,12.9425,12.4325,12.745,6365796,0.0,1.0
2018-03-28,49.83,50.47,49.37,50.11,1677883,12.4575,12.6175,12.3425,12.5275,6711532,0.0,1.0
2018-03-29,50.93,51.35,49.86,49.96,1294023,12.7325,12.8375,12.465,12.49,5176092,0.0,1.0
2018-04-02,49.8,51.13,49.32,50.93,1002164,12.45,12.7825,12.33,12.7325,4008656,0.0,1.0
2018-04-03,50.32,50.57,49.71,50.14,1577586,12.58,12.6425,12.4275,12.535,6310344,0.0,1.0
2018-04-04,50.66,50.83,49.22,49.68,1169592,12.665,12.7075,12.305,12.42,4678368,0.0,1.0
2018-04-05,50.75,51.43,50.46,51.0,1193923,12.6875,12.8575,12.615,12.75,4775692,0.0,1.0
2018-04-06,49.66,50.75,49.12,50.38,1537385,12.415,12.6875,12.28,12.595,6149540,0.0,1.0
2018-04-09,49.89,50.61,49.88,50.1,1227488,12.4725,12.6525,12.47,12.525,4909952,0.0,1.0
2018-04-10,50.6,50.96,50.18,50.36,743352,12.65,12.74,12.545,12.59,2973408,0.0,1.0
2018-04-11,50.42,50.78,50.21,50.23,665784,12.605,12.695,12.5525,12.5575,2663136,0.0,1.0
2018-04-12,50.84,51.15,50.44,50.45,1060422,12.71,12.7875,12.61,12.6125,4241688,0.0,1.0
2018-04-13,50.39,51.48,50.2,51.09,1002834,12.5975,12.87,12.55,12.7725,4011336,0.0,1.0
2018-04-16,50.33,50.84,50.31,50.83,2136607,12.5825,12.71,12.5775,12.7075,8546428,0.0,1.0
2018-04-17,51.3,51.93,50.96,51.18,1606792,12.825,12.9825,12.74,12.795,6427168,0.0,1.0
2018-04-18,51.83,52.31,51.37,51.37,1237221,12.9575,13.0775,12.8425,12.8425,4948884,0.0,1.0
2018-04-19,51.86,52.42,51.83,51.89,1397514,12.965,13.105,12.9575,12.9725,5590056,0.0,1.0
2018-04-20,51.5,52.19,51.35,51.97,927029,12.875,13.0475,12.8375,12.9925,3708116,0.0,1.0
2018-04-23,51.94,52.43,50.9,51.8,1155076,12.985,13.1075,12.725,12.95,4620304,0.0,1.0
2018-04-24,51.17,52.73,50.84,52.23,1316406,12.7925,13.1825,12.71,13.0575,5265624,0.0,1.0
2018-04-25,51.34,51.57,50.48,51.07,1021172,12.835,12.8925,12.62,12.7675,4084688,0.0,1.0
2018-04-26,51.42,51.82,51.38,51.42,1081947,12.855,12.955,12.845,12.855,4327788,0.0,1.0
2018-04-27,51.63,51.82,51.22,51.56,785679,12.9075,12.955,12.805,12.89,3142716,0.0,1.0
2018-04-30,51.08,52.03,51.06,51.65,1496783,12.77,13.0075,12.765,12.9125,5987132,0.0,1.0
2018-05-01,51.66,51.77,50.87,51.08,1144913,12.915,12.9425,12.7175,12.77,4579652,0.0,1.0
2018-05-02,51.8,52.36,51.49,51.59,1079640,12.95,13.09,12.8725,12.8975,4318560,0.0,1.0
2018-05-03,52.28,52.34,51.39,51.48,1178661,13.07,13.085,12.8475,12.87,4714644,0.0,1.0
2018-05-04,52.82,53.14,51.93,52.07,1187547,13.205,13.285,12.9825,13.0175,4750188,0.0,1.0
2018-05-07,52.44,53.43,52.01,53.05,1546779,13.11,13.3575,13.0025,13.2625,6187116,0.0,1.0
2018-05-08,53.2,53.24,52.44,52.48,1065154,13.3,13.31,13.11,13.12,4260616,0.0,1.0
2018-05-09,53.8,53.89,52.95,53.29,1359666,13.45,13.4725,13.2375,13.3225,5438664,0.0,1.0
2018-05-10,54.26,54.62,53.85,53.91,1391712,13.565,13.655,13.4625,13.4775,5566848,0.0,1.0
2018-05-11,55.26,55.31,54.22,54.5,1794856,13.815,13.8275,13.555,13.625,7179424,0.0,1.0
2018-05-14,55.61,55.63,55.07,55.35,1536198,13.9025,13.9075,13.7675,13.8375,6144792,0.0,1.0
2018-05-15,55.39,55.45,54.69,55.06,1761403,13.8475,13.8625,13.6725,13.765,7045612,0.0,1.0
2018-05-16,56.12,56.25,55.12,55.29,987525,14.03,14.0625,13.78,13.8225,3950100,0.0,1.0
2018-05-17,56.29,56.78,55.66,55.93,1446668,14.0725,14.195,13.915,13.9825,5786672,0.0,1.0
2018-05-18,54.07,55.99,54.04,55.57,2263311,13.5175,13.9975,13.51,13.8925,9053244,0.0,1.0
2018-05-21,53.97,55.08,53.76,54.54,2066230,13.4925,13.77,13.44,13.635,8264920,0.0,1.0
2018-05-22,53.0,54.42,52.94,54.34,2716296,13.25,13.605,13.235,13.585,10865184,0.0,1.0
2018-05-23,52.96,53.2,52.56,52.97,2586935,13.24,13.3,13.14,13.2425,10347740,0.0,1.0
2018-05-24,52.71,54.51,52.15,52.67,2724354,13.1775,13.6275,13.0375,13.1675,10897416,0.0,1.0
2018-05-25,54.25,54.38,52.85,53.0,2191547,13.5625,13.595,13.2125,13.25,8766188,0.0,1.0
2018-05-29,55.42,55.55,54.12,54.16,2786786,13.855,13.8875,13.53,13.54,11147144,0.0,1.0
2018-05-30,56.16,56.49,55.39,55.57,2414688,14.04,14.1225,13.8475,13.8925,9658752,0.0,1.0
2018-05-31,54.83,56.55,54.63,56.31,13684532,13.7075,14.1375,13.6575,14.0775,54738128,0.0,1.0
2018-06-01,55.57,56.07,54.9,55.18,1597428,13.8925,14.0175,13.725,13.795,6389712,0.0,1.0
2018-06-04,56.11,56.15,55.47,55.63,2478779,14.0275,14.0375,13.8675,13.9075,9915116,0.0,1.0
2018-06-05,57.29,57.33,55.95,55.95,2570824,14.3225,14.3325,13.9875,13.9875,10283296,0.0,1.0
2018-06-06,57.15,57.41,56.63,57.14,1651327,14.2875,14.3525,14.1575,14.285,6605308,0.0,1.0
2018-06-07,57.07,57.42,56.43,57.42,1415230,14.2675,14.355,14.1075,14.355,5660920,0.0,1.0
2018-06-08,57.63,57.73,56.91,56.98,1163038,14.4075,14.4325,14.2275,14.245,4652152,0.0,1.0
2018-06-11,57.57,58.0,57.29,57.83,1747328,14.3925,14.5,14.3225,14.4575,6989312,0.0,1.0
2018-06-12,57.61,57.8,57.34,57.58,1147062,14.4025,14.45,14.335,14.395,4588248,0.0,1.0
2018-06-13,57.7,58.24,57.57,57.8,1688221,14.425,14.56,14.3925,14.45,6752884,0.0,1.0
2018-06-14,58.08,58.19,57.33,57.72,2254340,14.52,14.5475,14.3325,14.43,9017360,0.0,1.0
2018-06-15,58.22,58.32,57.33,57.98,3610591,14.555,14.58,14.3325,14.495,14442364,0.0,1.0
2018-06-18,58.82,58.96,57.77,57.92,2302539,14.705,14.74,14.4425,14.48,9210156,0.0,1.0
2018-06-19,59.43,59.54,58.19,58.27,2535986,14.8575,14.885,14.5475,14.5675,10143944,0.0,1.0
2018-06-20,60.2,60.4,59.05,59.64,1634292,15.05,15.1,14.7625,14.91,6537168,0.0,1.0
2018-06-21,59.57,60.43,59.24,60.19,1293167,14.8925,15.1075,14.81,15.0475,5172668,0.0,1.0
2018-06-22,59.91,60.3,59.74,60.23,2535471,14.9775,15.075,14.935,15.0575,10141884,0.0,1.0
2018-06-25,58.3,60.01,57.79,60.0,1528391,14.575,15.0025,14.4475,15.0,6113564,0.0,1.0
2018-06-26,56.28,57.75,55.78,57.45,3904879,14.07,14.4375,13.945,14.3625,15619516,0.0,1.0
2018-06-27,55.17,56.56,55.13,56.56,2704659,13.7925,14.14,13.7825,14.14,10818636,0.0,1.0
2018-06-28,56.01,56.08,54.63,55.24,2661877,14.0025,14.02,13.6575,13.81,10647508,0.0,1.0
2018-06-29,56.56,57.04,55.78,56.08,53422601,14.14,14.26,13.945,14.02,213690404,0.0,1.0
2018-07-02,56.84,56.88,55.7,56.57,2522995,14.21,14.22,13.925,14.1425,10091980,0.0,1.0
2018-07-03,57.34,57.8,56.84,57.45,1486964,14.335,14.45,14.21,14.3625,5947856,0.0,1.0
2018-07-05,57.16,57.79,56.14,57.39,2537558,14.29,14.4475,14.035,14.3475,10150232,0.0,1.0
2018-07-06,58.01,58.26,57.03,57.3,1697506,14.5025,14.565,14.2575,14.325,6790024,0.0,1.0
2018-07-09,58.75,58.82,58.09,58.11,1611359,14.6875,14.705,14.5225,14.5275,6445436,0.0,1.0
2018-07-10,58.71,59.5,58.37,59.02,1319412,14.6775,14.875,14.5925,14.755,5277648,0.0,1.0
2018-07-11,58.32,58.61,56.93,57.14,1989762,14.58,14.6525,14.2325,14.285,7959048,0.0,1.0
2018-07-12,58.88,59.15,58.51,58.75,1903447,14.72,14.7875,14.6275,14.6875,7613788,0.0,1.0
2018-07-13,59.31,59.52,58.76,59.02,1094025,14.8275,14.88,14.69,14.755,4376100,0.0,1.0
2018-07-16,58.43,59.66,58.32,59.31,2197817,14.6075,14.915,14.58,14.8275,8791268,0.0,1.0
2018-07-17,59.16,59.29,57.85,58.09,1569134,14.79,14.8225,14.4625,14.5225,6276536,0.0,1.0
2018-07-18,59.32,59.39,58.49,59.16,1557184,14.83,14.8475,14.6225,14.79,6228736,0.0,1.0
2018-07-19,59.13,59.46,58.98,59.05,854161,14.7825,14.865,14.745,14.7625,3416644,0.0,1.0
2018-07-20,58.98,59.36,58.96,59.01,939919,14.745,14.84,14.74,14.7525,3759676,0.0,1.0
2018-07-23,58.26,59.03,58.07,59.0,1723028,14.565,14.7575,14.5175,14.75,6892112,0.0,1.0
2018-07-24,57.37,58.72,57.06,58.64,2259307,14.3425,14.68,14.265,14.66,9037228,0.0,1.0
2018-07-25,58.33,58.4,56.78,57.39,1333546,14.5825,14.6,14.195,14.3475,5334184,0.0,1.0
2018-07-26,58.12,58.71,57.73,57.97,1193806,14.53,14.6775,14.4325,14.4925,4775224,0.0,1.0
2018-07-27,56.94,58.45,56.68,58.23,816550,14.235,14.6125,14.17,14.5575,3266200,0.0,1.0
2018-07-30,56.21,56.92,55.86,56.86,1045024,14.0525,14.23,13.965,14.215,4180096,0.0,1.0
2018-07-31,57.39,57.61,56.31,56.4,1613487,14.3475,14.4025,14.0775,14.1,6453948,0.0,1.0
2018-08-01,57.57,57.8,55.88,55.96,1008798,14.3925,14.45,13.97,13.99,4035192,0.0,1.0
2018-08-02,57.8,57.95,57.34,57.61,1191367,14.45,14.4875,14.335,14.4025,4765468,0.0,1.0
2018-08-03,57.43,57.83,56.72,57.71,754276,14.3575,14.4575,14.18,14.4275,3017104,0.0,1.0
2018-08-06,58.51,58.58,57.36,57.57,988120,14.6275,14.645,14.34,14.3925,3952480,0.0,1.0
2018-08-07,59.16,59.37,58.47,58.51,1005059,14.79,14.8425,14.6175,14.6275,4020236,0.0,1.0
2018-08-08,59.37,59.68,59.04,59.1,730020,14.8425,14.92,14.76,14.775,2920080,0.0,1.0
2018-08-09,60.0,60.32,59.41,59.41,659561,15.0,15.08,14.8525,14.8525,2638244,0.0,1.0
2018-08-10,60.23,60.72,59.65,59.7,751951,15.0575,15.18,14.9125,14.925,3007804,0.0,1.0
2018-08-13,59.3,60.62,59.26,60.35,1330848,14.825,15.155,14.815,15.0875,5323392,0.0,1.0
2018-08-14,59.51,59.84,59.1,59.41,1146516,14.8775,14.96,14.775,14.8525,4586064,0.0,1.0
2018-08-15,60.06,60.14,58.8,59.21,1040717,15.015,15.035,14.7,14.8025,4162868,0.0,1.0
2018-08-16,60.82,60.93,60.05,60.27,885053,15.205,15.2325,15.0125,15.0675,3540212,0.0,1.0
2018-08-17,60.98,61.1,60.18,60.83,777704,15.245,15.275,15.045,15.2075,3110816,0.0,1.0
2018-08-20,61.67,62.22,60.99,61.12,1076235,15.4175,15.555,15.2475,15.28,4304940,0.0,1.0
2018-08-21,62.47,62.76,61.71,62.01,1114022,15.6175,15.69,15.4275,15.5025,4456088,0.0,1.0
2018-08-22,63.0,63.25,62.26,62.38,687102,15.75,15.8125,15.565,15.595,2748408,0.0,1.0
2018-08-23,62.99,63.29,62.77,62.94,736248,15.7475,15.8225,15.6925,15.735,2944992,0.0,1.0
2018-08-24,62.73,63.5,62.42,63.15,1147451,15.6825,15.875,15.605,15.7875,4589804,0.0,1.0
2018-08-27,63.79,64.12,62.86,63.05,995102,15.9475,16.03,15.715,15.7625,3980408,0.0,1.0
2018-08-28,64.07,64.61,63.8,63.82,1101041,16.0175,16.1525,15.95,15.955,4404164,0.0,1.0
2018-08-29,64.12,64.78,64.02,64.28,1705613,16.03,16.195,16.005,16.07,6822452,0.0,1.0
2018-08-30,64.39,64.76,64.06,64.11,1110937,16.0975,16.19,16.015,16.0275,4443748,0.0,1.0
2018-08-31,64.31,64.54,64.12,64.26,1261062,16.0775,16.135,16.03,16.065,5044248,0.0,1.0
2018-09-04,64.9,65.06,64.36,64.71,1684265,16.225,16.265,16.09,16.1775,6737060,0.0,1.0
2018-09-05,64.68,64.79,63.74,64.77,1518183,16.17,16.1975,15.935,16.1925,6072732,0.0,1.0
2018-09-06,65.1,65.5,64.48,64.66,1296718,16.275,16.375,16.12,16.165,5186872,0.0,1.0
2018-09-07,65.53,65.77,65.06,65.17,1098104,16.3825,16.4425,16.265,16.2925,4392416,0.0,1.0
2018-09-10,65.91,66.37,65.82,65.91,1037477,16.4775,16.5925,16.455,16.4775,4149908,0.0,1.0
2018-09-11,66.45,66.48,65.73,65.82,1742725,16.6125,16.62,16.4325,16.455,6970900,0.0,1.0
2018-09-12,66.24,66.7,65.47,66.43,1387460,16.56,16.675,16.3675,16.6075,5549840,0.0,1.0
2018-09-13,66.03,67.08,65.93,66.39,830706,16.5075,16.77,16.4825,16.5975,3322824,0.0,1.0
2018-09-14,64.83,66.77,64.65,66.26,1651737,16.2075,16.6925,16.1625,16.565,6606948,0.0,1.0
2018-09-17,63.73,65.2,63.56,64.97,1613030,15.9325,16.3,15.89,16.2425,6452120,0.0,1.0
2018-09-18,64.17,64.26,63.68,63.69,2340732,16.0425,16.065,15.92,15.9225,9362928,0.0,1.0
2018-09-19,55.58,56.9,50.07,54.53,14660400,13.895,14.225,12.5175,13.6325,58641600,0.0,1.0
2018-09-20,56.13,58.21,55.7,56.44,6410283,14.0325,14.5525,13.925,14.11,25641132,0.0,1.0
2018-09-21,52.58,55.94,52.37,54.62,7464490,13.145,13.985,13.0925,13.655,29857960,0.0,1.0
2018-09-24,51.42,52.81,50.95,52.25,4644561,12.855,13.2025,12.7375,13.0625,18578244,0.0,1.0
2018-09-25,51.52,51.85,50.88,51.69,4467917,12.88,12.9625,12.72,12.9225,17871668,0.0,1.0
2018-09-26,51.65,51.9,50.64,51.68,3006105,12.9125,12.975,12.66,12.92,12024420,0.0,1.0
2018-09-27,51.12,51.97,50.97,51.81,2084499,12.78,12.9925,12.7425,12.9525,8337996,0.0,1.0
2018-09-28,51.53,51.68,51.18,51.29,2445194,12.8825,12.92,12.795,12.8225,9780776,0.0,1.0
2018-10-01,52.63,52.83,50.98,51.48,4551765,13.1575,13.2075,12.745,12.87,18207060,0.0,1.0
2018-10-02,51.23,52.55,50.95,52.36,5333732,12.8075,13.1375,12.7375,13.09,21334928,0.0,1.0
2018-10-03,52.76,53.22,51.13,51.13,5287774,13.19,13.305,12.7825,12.7825,21151096,0.0,1.0
2018-10-04,51.74,52.75,51.23,52.4,5145975,12.935,13.1875,12.8075,13.1,20583900,0.0,1.0
2018-10-05,51.89,52.48,51.4,51.84,4077151,12.9725,13.12,12.85,12.96,16308604,0.0,1.0
2018-10-08,51.26,52.31,50.66,51.76,1860391,12.815,13.0775,12.665,12.94,7441564,0.0,1.0
2018-10-09,51.46,51.51,50.72,51.11,2205016,12.865,12.8775,12.68,12.7775,8820064,0.0,1.0
2018-10-10,49.96,51.49,49.88,51.23,3433064,12.49,12.8725,12.47,12.8075,13732256,0.0,1.0
2018-10-11,49.05,50.33,48.85,49.5,2755247,12.2625,12.5825,12.2125,12.375,11020988,0.0,1.0
2018-10-12,50.38,50.51,49.46,49.74,2159933,12.595,12.6275,12.365,12.435,8639732,0.0,1.0
2018-10-15,50.22,50.71,49.9,50.15,1729837,12.555,12.6775,12.475,12.5375,6919348,0.0,1.0
2018-10-16,51.08,51.17,50.18,50.63,1720971,12.77,12.7925,12.545,12.6575,6883884,0.0,1.0
2018-10-17,50.99,51.12,50.18,50.91,1213763,12.7475,12.78,12.545,12.7275,4855052,0.0,1.0
2018-10-18,49.76,50.9,49.46,50.87,1405263,12.44,12.725,12.365,12.7175,5621052,0.0,1.0
2018-10-19,49.28,50.23,48.95,49.89,1775969,12.32,12.5575,12.2375,12.4725,7103876,0.0,1.0
2018-10-22,50.48,50.66,49.34,49.34,1698431,12.62,12.665,12.335,12.335,6793724,0.0,1.0
2018-10-23,49.85,50.06,48.72,49.73,1696108,12.4625,12.515,12.18,12.4325,6784432,0.0,1.0
2018-10-24,46.33,50.0,46.28,49.89,4482498,11.5825,12.5,11.57,12.4725,17929992,0.0,1.0
2018-10-25,48.41,48.61,46.4,46.51,2421314,12.1025,12.1525,11.6,11.6275,9685256,0.0,1.0
2018-10-26,47.26,48.17,46.6,47.53,2317487,11.815,12.0425,11.65,11.8825,9269948,0.0,1.0
2018-10-29,47.04,48.41,46.41,48.1,1654931,11.76,12.1025,11.6025,12.025,6619724,0.0,1.0
2018-10-30,48.5,48.55,46.91,47.11,1195223,12.125,12.1375,11.7275,11.7775,4780892,0.0,1.0
2018-10-31,48.91,49.45,48.48,49.03,1548506,12.2275,12.3625,12.12,12.2575,6194024,0.0,1.0
2018-11-01,50.16,50.24,48.8,49.1,1356154,12.54,12.56,12.2,12.275,5424616,0.0,1.0
2018-11-02,50.29,50.94,49.82,50.63,1155862,12.5725,12.735,12.455,12.6575,4623448,0.0,1.0
2018-11-05,50.36,50.5,49.31,50.32,936991,12.59,12.625,12.3275,12.58,3747964,0.0,1.0
2018-11-06,50.03,51.02,49.9,50.56,1267120,12.5075,12.755,12.475,12.64,5068480,0.0,1.0
2018-11-07,50.8,50.95,49.72,50.47,1531816,12.7,12.7375,12.43,12.6175,6127264,0.0,1.0
2018-11-08,50.44,50.95,50.14,50.68,948666,12.61,12.7375,12.535,12.67,3794664,0.0,1.0
2018-11-09,50.27,50.6,49.56,50.19,1377540,12.5675,12.65,12.39,12.5475,5510160,0.0,1.0
2018-11-12,49.27,50.35,49.18,50.32,1367508,12.3175,12.5875,12.295,12.58,5470032,0.0,1.0
2018-11-13,48.82,49.99,48.35,49.29,4433872,12.205,12.4975,12.0875,12.3225,17735488,0.0,1.0
2018-11-14,49.82,50.4,49.13,49.15,2024827,12.455,12.6,12.2825,12.2875,8099308,0.0,1.0
2018-11-15,50.8,50.83,49.01,49.65,1602832,12.7,12.7075,12.2525,12.4125,6411328,0.0,1.0
2018-11-16,51.01,51.23,50.27,50.42,1653000,12.7525,12.8075,12.5675,12.605,6612000,0.0,1.0
2018-11-19,48.54,51.0,48.39,51.0,1782851,12.135,12.75,12.0975,12.75,7131404,0.0,1.0
2018-11-20,47.3,48.38,46.85,47.82,2147817,11.825,12.095,11.7125,11.955,8591268,0.0,1.0
2018-11-21,50.09,50.58,48.21,50.02,3099922,12.5225,12.645,12.0525,12.505,12399688,0.0,1.0
2018-11-23,48.73,49.83,48.45,49.34,960167,12.1825,12.4575,12.1125,12.335,3840668,0.0,1.0
2018-11-26,50.19,50.47,49.29,49.42,1533167,12.5475,12.6175,12.3225,12.355,6132668,0.0,1.0
2018-11-27,49.99,50.21,49.43,49.78,1611588,12.4975,12.5525,12.3575,12.445,6446352,0.0,1.0
2018-11-28,51.74,51.75,49.86,50.1,1437693,12.935,12.9375,12.465,12.525,5750772,0.0,1.0
2018-11-29,51.71,52.04,51.1,51.65,1300521,12.9275,13.01,12.775,12.9125,5202084,0.0,1.0
2018-11-30,51.18,52.19,50.98,51.73,2610868,12.795,13.0475,12.745,12.9325,10443472,0.0,1.0
2018-12-03,50.74,52.18,50.32,51.94,3089575,12.685,13.045,12.58,12.985,12358300,0.0,1.0
2018-12-04,49.28,51.07,49.04,50.74,1902336,12.32,12.7675,12.26,12.685,7609344,0.0,1.0
2018-12-06,49.04,49.22,47.685,48.54,1766391,12.26,12.305,11.92125,12.135,7065564,0.0,1.0
2018-12-07,47.28,49.61,46.94,48.81,1277467,11.82,12.4025,11.735,12.2025,5109868,0.0,1.0
2018-12-10,48.34,48.69,47.09,47.09,2499576,12.085,12.1725,11.7725,11.7725,9998304,0.0,1.0
2018-12-11,48.56,49.22,48.38,48.99,2035033,12.14,12.305,12.095,12.2475,8140132,0.0,1.0
2018-12-12,49.26,50.16,48.98,49.2,1219082,12.315,12.54,12.245,12.3,4876328,0.0,1.0
2018-12-13,49.38,49.73,48.94,49.32,1353112,12.345,12.4325,12.235,12.33,5412448,0.0,1.0
2018-12-14,48.04,49.38,47.92,48.86,2241691,12.01,12.345,11.98,12.215,8966764,0.0,1.0
2018-12-17,47.19,48.53,46.8974,47.99,2082737,11.7975,12.1325,11.72435,11.9975,8330948,0.0,1.0
2018-12-18,46.96,47.73,46.2,47.54,2664396,11.74,11.9325,11.55,11.885,10657584,0.0,1.0
2018-12-19,47.04,48.73,46.8,47.18,2217554,11.76,12.1825,11.7,11.795,8870216,0.0,1.0
2018-12-20,46.86,47.57,46.49,46.66,3426779,11.715,11.8925,11.6225,11.665,13707116,0.0,1.0
2018-12-21,45.9,47.78,45.76,47.08,3929555,11.475,11.945,11.44,11.77,15718220,0.0,1.0
2018-12-24,44.94,46.44,44.61,45.68,1084666,11.235,11.61,11.1525,11.42,4338664,0.0,1.0
2018-12-26,47.43,47.48,45.19,45.19,1571663,11.8575,11.87,11.2975,11.2975,6286652,0.0,1.0
2018-12-27,47.82,48.01,46.15,46.77,2644414,11.955,12.0025,11.5375,11.6925,10577656,0.0,1.0
2018-12-28,47.52,48.35,46.85,47.98,1482122,11.88,12.0875,11.7125,11.995,5928488,0.0,1.0
2018-12-31,47.78,48.0,47.23,47.82,1828439,11.945,12.0,11.8075,11.955,7313756,0.0,1.0
2019-01-02,47.68,47.96,46.69,46.9,1369886,11.92,11.99,11.6725,11.725,5479544,0.0,1.0
2019-01-03,46.89,47.76,46.65,47.21,2120994,11.7225,11.94,11.6625,11.8025,8483976,0.0,1.0
2019-01-04,48.56,48.7,47.43,47.62,1819901,12.14,12.175,11.8575,11.905,7279604,0.0,1.0
2019-01-07,48.83,49.31,48.11,48.79,1485165,12.2075,12.3275,12.0275,12.1975,5940660,0.0,1.0
2019-01-08,49.63,49.68,48.59,49.16,1117490,12.4075,12.42,12.1475,12.29,4469960,0.0,1.0
2019-01-09,50.3,50.71,49.7,49.73,1254247,12.575,12.6775,12.425,12.4325,5016988,0.0,1.0
2019-01-10,50.6,50.64,49.75,50.09,729092,12.65,12.66,12.4375,12.5225,2916368,0.0,1.0
2019-01-11,50.66,50.84,49.65,50.27,872017,12.665,12.71,12.4125,12.5675,3488068,0.0,1.0
2019-01-14,49.92,50.68,49.87,50.3,771897,12.48,12.67,12.4675,12.575,3087588,0.0,1.0
2019-01-15,49.36,50.2,49.17,50.03,2173611,12.34,12.55,12.2925,12.5075,8694444,0.0,1.0
2019-01-16,49.32,49.55,49.08,49.21,1671336,12.33,12.3875,12.27,12.3025,6685344,0.0,1.0
2019-01-17,49.74,49.98,48.88,49.04,1920479,12.435,12.495,12.22,12.26,7681916,0.0,1.0
2019-01-18,50.06,50.45,49.88,50.25,865698,12.515,12.6125,12.47,12.5625,3462792,0.0,1.0
2019-01-22,49.64,50.37,49.33,49.84,878816,12.41,12.5925,12.3325,12.46,3515264,0.0,1.0
2019-01-23,49.27,49.91,48.88,49.85,881041,12.3175,12.4775,12.22,12.4625,3524164,0.0,1.0
2019-01-24,49.51,49.74,49.18,49.25,816405,12.3775,12.435,12.295,12.3125,3265620,0.0,1.0
2019-01-25,50.08,50.37,49.57,49.91,677469,12.52,12.5925,12.3925,12.4775,2709876,0.0,1.0
2019-01-28,49.84,50.01,49.38,49.67,1118116,12.46,12.5025,12.345,12.4175,4472464,0.0,1.0
2019-01-29,49.58,49.94,49.33,49.85,728885,12.395,12.485,12.3325,12.4625,2915540,0.0,1.0
2019-01-30,50.14,50.32,49.47,49.9,834421,12.535,12.58,12.3675,12.475,3337684,0.0,1.0
2019-01-31,50.63,50.74,49.93,50.21,1732585,12.6575,12.685,12.4825,12.5525,6930340,0.0,1.0
2019-02-01,50.92,50.99,50.12,50.52,872484,12.73,12.7475,12.53,12.63,3489936,0.0,1.0
2019-02-04,51.53,51.65,50.81,50.98,755939,12.8825,12.9125,12.7025,12.745,3023756,0.0,1.0
2019-02-05,51.84,51.93,51.43,51.49,731654,12.96,12.9825,12.8575,12.8725,2926616,0.0,1.0
2019-02-06,51.93,51.99,51.2,51.75,809564,12.9825,12.9975,12.8,12.9375,3238256,0.0,1.0
2019-02-07,51.29,51.85,51.03,51.5,598787,12.8225,12.9625,12.7575,12.875,2395148,0.0,1.0
2019-02-08,51.73,51.74,51.02,51.1,595592,12.9325,12.935,12.755,12.775,2382368,0.0,1.0
2019-02-11,52.19,52.27,51.33,51.94,878734,13.0475,13.0675,12.8325,12.985,3514936,0.0,1.0
2019-02-12,53.26,53.32,52.49,52.53,924691,13.315,13.33,13.1225,13.1325,3698764,0.0,1.0
2019-02-13,53.41,53.7,53.08,53.38,927895,13.3525,13.425,13.27,13.345,3711580,0.0,1.0
2019-02-14,53.93,54.12,53.08,53.08,1082445,13.4825,13.53,13.27,13.27,4329780,0.0,1.0
2019-02-15,54.03,54.29,53.62,54.29,1301476,13.5075,13.5725,13.405,13.5725,5205904,0.0,1.0
2019-02-19,53.32,54.07,53.1,54.0,1218554,13.33,13.5175,13.275,13.5,4874216,0.0,1.0
2019-02-20,53.48,53.48,51.99,53.44,1996126,13.37,13.37,12.9975,13.36,7984504,0.0,1.0
2019-02-21,56.53,57.07,53.75,53.89,4453044,14.1325,14.2675,13.4375,13.4725,17812176,0.0,1.0
2019-02-22,58.29,58.7,56.15,56.42,3662472,14.5725,14.675,14.0375,14.105,14649888,0.0,1.0
2019-02-25,59.21,59.32,58.29,58.44,2566452,14.8025,14.83,14.5725,14.61,10265808,0.0,1.0
2019-02-26,58.91,59.81,58.84,59.39,2044017,14.7275,14.9525,14.71,14.8475,8176068,0.0,1.0
2019-02-27,58.48,58.94,58.09,58.8,872911,14.62,14.735,14.5225,14.7,3491644,0.0,1.0
2019-02-28,58.67,59.49,58.13,58.52,1799081,14.6675,14.8725,14.5325,14.63,7196324,0.0,1.0
2019-03-01,58.4,59.03,57.96,58.88,1403159,14.6,14.7575,14.49,14.72,5612636,0.0,1.0
2019-03-04,58.08,59.27,57.5,59.27,1392193,14.52,14.8175,14.375,14.8175,5568772,0.0,1.0
2019-03-05,58.11,58.76,57.86,57.86,974689,14.5275,14.69,14.465,14.465,3898756,0.0,1.0
2019-03-06,57.74,58.3,57.65,58.08,1151016,14.435,14.575,14.4125,14.52,4604064,0.0,1.0
2019-03-07,58.27,58.32,57.54,57.92,2062050,14.5675,14.58,14.385,14.48,8248200,0.0,1.0
2019-03-08,58.24,58.26,57.72,57.86,1312895,14.56,14.565,14.43,14.465,5251580,0.0,1.0
2019-03-11,58.92,59.08,58.27,58.27,1295833,14.73,14.77,14.5675,14.5675,5183332,0.0,1.0
2019-03-12,59.16,59.39,58.59,58.88,863061,14.79,14.8475,14.6475,14.72,3452244,0.0,1.0
2019-03-13,59.67,60.34,59.2,59.44,1603593,14.9175,15.085,14.8,14.86,6414372,0.0,1.0
2019-03-14,59.2,59.68,59.01,59.68,889480,14.8,14.92,14.7525,14.92,3557920,0.0,1.0
2019-03-15,59.03,59.75,58.64,59.0,2935138,14.7575,14.9375,14.66,14.75,11740552,0.0,1.0
2019-03-18,59.09,59.5,58.62,59.11,1185995,14.7725,14.875,14.655,14.7775,4743980,0.0,1.0
2019-03-19,58.87,59.38,58.67,58.99,938420,14.7175,14.845,14.6675,14.7475,3753680,0.0,1.0
2019-03-20,59.15,59.82,58.76,58.94,839058,14.7875,14.955,14.69,14.735,3356232,0.0,1.0
2019-03-21,59.76,60.18,58.7,58.92,1382367,14.94,15.045,14.675,14.73,5529468,0.0,1.0
2019-03-22,59.25,59.91,58.77,59.63,1025908,14.8125,14.9775,14.6925,14.9075,4103632,0.0,1.0
2019-03-25,59.53,59.8,58.86,59.28,789848,14.8825,14.95,14.715,14.82,3159392,0.0,1.0
2019-03-26,60.26,60.29,59.19,59.56,1058620,15.065,15.0725,14.7975,14.89,4234480,0.0,1.0
2019-03-27,59.7,60.41,59.37,60.14,842498,14.925,15.1025,14.8425,15.035,3369992,0.0,1.0
2019-03-28,59.87,60.25,59.71,59.73,1071055,14.9675,15.0625,14.9275,14.9325,4284220,0.0,1.0
2019-03-29,60.59,60.65,60.08,60.25,1234978,15.1475,15.1625,15.02,15.0625,4939912,0.0,1.0
2019-04-01,62.18,62.31,60.96,60.96,1544555,15.545,15.5775,15.24,15.24,6178220,0.0,1.0
2019-04-02,63.16,63.42,62.22,62.22,1638618,15.79,15.855,15.555,15.555,6554472,0.0,1.0
2019-04-03,63.73,64.08,63.15,63.41,1237052,15.9325,16.02,15.7875,15.8525,4948208,0.0,1.0
2019-04-04,62.99,63.88,62.94,63.76,1091711,15.7475,15.97,15.735,15.94,4366844,0.0,1.0
2019-04-05,63.95,63.97,62.66,63.07,1521006,15.9875,15.9925,15.665,15.7675,6084024,0.0,1.0
2019-04-08,64.64,64.67,63.88,63.92,1685137,16.16,16.1675,15.97,15.98,6740548,0.0,1.0
2019-04-09,64.24,64.64,64.06,64.49,1357912,16.06,16.16,16.015,16.1225,5431648,0.0,1.0
2019-04-10,64.27,65.56,64.06,64.5,2669860,16.0675,16.39,16.015,16.125,10679440,0.0,1.0
2019-04-11,64.89,64.93,64.22,64.39,613257,16.2225,16.2325,16.055,16.0975,2453028,0.0,1.0
2019-04-12,65.37,65.4,64.83,65.14,580442,16.3425,16.35,16.2075,16.285,2321768,0.0,1.0
2019-04-15,65.21,65.54,64.96,65.46,680373,16.3025,16.385,16.24,16.365,2721492,0.0,1.0
2019-04-16,65.18,65.95,65.13,65.53,2509523,16.295,16.4875,16.2825,16.3825,10038092,0.0,1.0
2019-04-17,64.8,65.65,64.8,65.55,1181736,16.2,16.4125,16.2,16.3875,4726944,0.0,1.0
2019-04-18,65.06,65.49,64.44,64.81,1301934,16.265,16.3725,16.11,16.2025,5207736,0.0,1.0
2019-04-22,64.99,65.63,64.57,64.84,809861,16.2475,16.4075,16.1425,16.21,3239444,0.0,1.0
2019-04-23,65.86,65.99,64.96,65.13,789959,16.465,16.4975,16.24,16.2825,3159836,0.0,1.0
2019-04-24,66.53,66.7,65.75,65.94,1159594,16.6325,16.675,16.4375,16.485,4638376,0.0,1.0
2019-04-25,65.76,66.47,65.53,66.24,870848,16.44,16.6175,16.3825,16.56,3483392,0.0,1.0
2019-04-26,66.86,66.86,65.4308,65.98,972094,16.715,16.715,16.3577,16.495,3888376,0.0,1.0
2019-04-29,67.08,67.3,66.37,66.88,980814,16.77,16.825,16.5925,16.72,3923256,0.0,1.0
2019-04-30,67.32,67.54,67.04,67.16,2196761,16.83,16.885,16.76,16.79,8787044,0.0,1.0
2019-05-01,66.01,67.49,65.99,67.27,1079339,16.5025,16.8725,16.4975,16.8175,4317356,0.0,1.0
2019-05-02,66.74,66.8,65.8,66.05,981889,16.685,16.7,16.45,16.5125,3927556,0.0,1.0
2019-05-03,67.11,67.23,66.75,66.96,801805,16.7775,16.8075,16.6875,16.74,3207220,0.0,1.0
2019-05-06,67.02,67.08,65.43,66.13,832353,16.755,16.77,16.3575,16.5325,3329412,0.0,1.0
2019-05-07,66.0,66.78,65.47,66.48,978160,16.5,16.695,16.3675,16.62,3912640,0.0,1.0
2019-05-08,66.22,66.59,65.8,65.8,1295017,16.555,16.6475,16.45,16.45,5180068,0.0,1.0
2019-05-09,66.35,66.55,65.15,65.77,1202851,16.5875,16.6375,16.2875,16.4425,4811404,0.0,1.0
2019-05-10,66.87,67.02,65.05,66.12,892058,16.7175,16.755,16.2625,16.53,3568232,0.0,1.0
2019-05-13,65.23,66.27,65.02,65.72,957758,16.3075,16.5675,16.255,16.43,3831032,0.0,1.0
2019-05-14,65.8,66.3,65.35,65.35,776859,16.45,16.575,16.3375,16.3375,3107436,0.0,1.0
2019-05-15,66.31,66.46,65.4,65.53,774382,16.5775,16.615,16.35,16.3825,3097528,0.0,1.0
2019-05-16,67.07,67.41,66.47,66.47,959490,16.7675,16.8525,16.6175,16.6175,3837960,0.0,1.0
2019-05-17,65.6,66.1,65.38,65.88,1115263,16.4,16.525,16.345,16.47,4461052,0.0,1.0
2019-05-20,65.36,66.13,65.0,65.12,1617285,16.34,16.5325,16.25,16.28,6469140,0.0,1.0
2019-05-21,65.94,66.49,65.66,65.75,1500630,16.485,16.6225,16.415,16.4375,6002520,0.0,1.0
2019-05-22,64.79,66.3,64.7,66.22,2316672,16.1975,16.575,16.175,16.555,9266688,0.0,1.0
2019-05-23,69.94,70.47,67.65,67.65,3813503,17.485,17.6175,16.9125,16.9125,15254012,0.0,1.0
2019-05-24,70.99,72.51,70.49,70.62,2027540,17.7475,18.1275,17.6225,17.655,8110160,0.0,1.0
2019-05-28,71.7,72.6,71.46,71.53,2873020,17.925,18.15,17.865,17.8825,11492080,0.0,1.0
2019-05-29,70.49,71.32,70.36,71.18,1349918,17.6225,17.83,17.59,17.795,5399672,0.0,1.0
2019-05-30,71.55,71.89,70.02,70.52,1189755,17.8875,17.9725,17.505,17.63,4759020,0.0,1.0
2019-05-31,71.48,71.81,70.73,70.89,1493673,17.87,17.9525,17.6825,17.7225,5974692,0.0,1.0
2019-06-03,71.3,71.98,70.91,71.53,1452058,17.825,17.995,17.7275,17.8825,5808232,0.0,1.0
2019-06-04,72.37,72.57,71.45,71.84,1288686,18.0925,18.1425,17.8625,17.96,5154744,0.0,1.0
2019-06-05,73.07,73.52,72.79,73.1,1276547,18.2675,18.38,18.1975,18.275,5106188,0.0,1.0
2019-06-06,73.74,73.81,72.75,73.42,916785,18.435,18.4525,18.1875,18.355,3667140,0.0,1.0
2019-06-07,74.65,75.22,74.04,74.15,1270051,18.6625,18.805,18.51,18.5375,5080204,0.0,1.0
2019-06-10,74.84,75.5,74.71,74.96,888105,18.71,18.875,18.6775,18.74,3552420,0.0,1.0
2019-06-11,73.69,75.25,73.3,75.02,1220755,18.4225,18.8125,18.325,18.755,4883020,0.0,1.0
2019-06-12,74.79,74.92,73.48,73.89,1103547,18.6975,18.73,18.37,18.4725,4414188,0.0,1.0
2019-06-13,74.77,74.99,74.24,74.93,1359643,18.6925,18.7475,18.56,18.7325,5438572,0.0,1.0
2019-06-14,73.81,74.95,73.71,74.78,1394399,18.4525,18.7375,18.4275,18.695,5577596,0.0,1.0
2019-06-17,73.22,74.45,73.17,74.06,1230488,18.305,18.6125,18.2925,18.515,4921952,0.0,1.0
2019-06-18,73.37,74.22,73.17,73.61,1494947,18.3425,18.555,18.2925,18.4025,5979788,0.0,1.0
2019-06-19,74.07,74.11,72.76,73.34,1266571,18.5175,18.5275,18.19,18.335,5066284,0.0,1.0
2019-06-20,74.75,75.0,74.135,74.87,1988733,18.6875,18.75,18.53375,18.7175,7954932,0.0,1.0
2019-06-21,73.94,75.23,73.16,74.41,3014042,18.485,18.8075,18.29,18.6025,12056168,0.0,1.0
2019-06-24,73.77,74.32,73.73,74.21,1435971,18.4425,18.58,18.4325,18.5525,5743884,0.0,1.0
2019-06-25,73.38,74.09,73.2,73.86,1898894,18.345,18.5225,18.3,18.465,7595576,0.0,1.0
2019-06-26,73.39,73.97,73.03,73.66,1132851,18.3475,18.4925,18.2575,18.415,4531404,0.0,1.0
2019-06-27,73.36,73.8,73.0,73.39,692441,18.34,18.45,18.25,18.3475,2769764,0.0,1.0
2019-06-28,74.74,75.09,72.88,73.26,2436895,18.685,18.7725,18.22,18.315,9747580,0.0,1.0
2019-07-01,74.97,75.9,74.59,75.51,1468533,18.7425,18.975,18.6475,18.8775,5874132,0.0,1.0
2019-07-02,74.8,75.37,74.34,74.97,1378200,18.7,18.8425,18.585,18.7425,5512800,0.0,1.0
2019-07-03,74.97,75.21,74.72,75.07,517433,18.7425,18.8025,18.68,18.7675,2069732,0.0,1.0
2019-07-05,74.6,74.76,74.12,74.69,657588,18.65,18.69,18.53,18.6725,2630352,0.0,1.0
2019-07-08,74.14,74.47,73.57,74.47,1022411,18.535,18.6175,18.3925,18.6175,4089644,0.0,1.0
2019-07-09,75.26,75.31,73.92,74.0,910733,18.815,18.8275,18.48,18.5,3642932,0.0,1.0
2019-07-10,75.78,76.34,75.28,75.6,823186,18.945,19.085,18.82,18.9,3292744,0.0,1.0
2019-07-11,76.79,76.92,75.6,75.96,834003,19.1975,19.23,18.9,18.99,3336012,0.0,1.0
2019-07-12,77.33,77.59,76.7,76.96,747811,19.3325,19.3975,19.175,19.24,2991244,0.0,1.0
2019-07-15,77.5,77.66,76.91,77.34,734734,19.375,19.415,19.2275,19.335,2938936,0.0,1.0
2019-07-16,77.47,77.89,77.3,77.36,625670,19.3675,19.4725,19.325,19.34,2502680,0.0,1.0
2019-07-17,77.04,78.13,77.0,77.56,952193,19.26,19.5325,19.25,19.39,3808772,0.0,1.0
2019-07-18,77.81,78.21,77.09,77.21,964218,19.4525,19.5525,19.2725,19.3025,3856872,0.0,1.0
2019-07-19,77.51,78.74,77.45,78.18,1106275,19.3775,19.685,19.3625,19.545,4425100,0.0,1.0
2019-07-22,78.24,78.72,77.5,77.52,772176,19.56,19.68,19.375,19.38,3088704,0.0,1.0
2019-07-23,79.23,79.57,78.41,78.74,931764,19.8075,19.8925,19.6025,19.685,3727056,0.0,1.0
2019-07-24,79.37,79.51,78.55,78.86,911445,19.8425,19.8775,19.6375,19.715,3645780,0.0,1.0
2019-07-25,79.14,79.58,78.85,79.25,1040563,19.785,19.895,19.7125,19.8125,4162252,0.0,1.0
2019-07-26,79.43,79.74,78.91,79.25,1109616,19.8575,19.935,19.7275,19.8125,4438464,0.0,1.0
2019-07-29,78.3,79.66,77.77,79.51,1500201,19.575,19.915,19.4425,19.8775,6000804,0.0,1.0
2019-07-30,77.82,78.92,77.66,77.85,1036362,19.455,19.73,19.415,19.4625,4145448,0.0,1.0
2019-07-31,77.53,78.55,76.93,78.0,1664873,19.3825,19.6375,19.2325,19.5,6659492,0.0,1.0
2019-08-01,76.74,78.48,76.45,77.28,1709434,19.185,19.62,19.1125,19.32,6837736,0.0,1.0
2019-08-02,76.14,76.99,75.16,76.78,1456990,19.035,19.2475,18.79,19.195,5827960,0.0,1.0
2019-08-05,73.4,75.28,72.9,75.18,1604644,18.35,18.82,18.225,18.795,6418576,0.0,1.0
2019-08-06,74.6,74.95,73.49,73.87,1642306,18.65,18.7375,18.3725,18.4675,6569224,0.0,1.0
2019-08-07,75.05,75.16,73.43,73.87,1228334,18.7625,18.79,18.3575,18.4675,4913336,0.0,1.0
2019-08-08,75.64,75.96,73.77,75.19,1811619,18.91,18.99,18.4425,18.7975,7246476,0.0,1.0
2019-08-09,75.62,76.11,75.45,75.72,1136379,18.905,19.0275,18.8625,18.93,4545516,0.0,1.0
2019-08-12,75.29,75.64,74.62,75.13,1114909,18.8225,18.91,18.655,18.7825,4459636,0.0,1.0
2019-08-13,76.29,76.82,74.39,74.95,1547786,19.0725,19.205,18.5975,18.7375,6191144,0.0,1.0
2019-08-14,74.31,75.55,74.23,75.4,868515,18.5775,18.8875,18.5575,18.85,3474060,0.0,1.0
2019-08-15,74.55,74.81,74.14,74.64,1123986,18.6375,18.7025,18.535,18.66,4495944,0.0,1.0
2019-08-16,75.5,75.88,74.8,75.2,896427,18.875,18.97,18.7,18.8,3585708,0.0,1.0
2019-08-19,76.18,76.61,75.84,76.39,1000333,19.045,19.1525,18.96,19.0975,4001332,0.0,1.0
2019-08-20,75.79,76.21,75.19,76.1,701374,18.9475,19.0525,18.7975,19.025,2805496,0.0,1.0
2019-08-21,76.87,77.47,76.18,76.28,742047,19.2175,19.3675,19.045,19.07,2968188,0.0,1.0
2019-08-22,76.24,77.05,75.96,76.77,871589,19.06,19.2625,18.99,19.1925,3486356,0.0,1.0
2019-08-23,73.68,76.14,73.44,75.98,1061500,18.42,19.035,18.36,18.995,4246000,0.0,1.0
2019-08-26,73.78,74.13,73.32,73.99,1301677,18.445,18.5325,18.33,18.4975,5206708,0.0,1.0
2019-08-27,74.63,74.89,74.12,74.47,1167058,18.6575,18.7225,18.53,18.6175,4668232,0.0,1.0
2019-08-28,75.01,75.07,73.2,74.51,1150468,18.7525,18.7675,18.3,18.6275,4601872,0.0,1.0
2019-08-29,75.74,76.21,75.55,75.55,883592,18.935,19.0525,18.8875,18.8875,3534368,0.0,1.0
2019-08-30,75.39,76.49,75.08,76.36,1413322,18.8475,19.1225,18.77,19.09,5653288,0.0,1.0
2019-09-03,74.76,75.48,73.98,75.22,2281334,18.69,18.87,18.495,18.805,9125336,0.0,1.0
2019-09-04,75.66,76.24,75.12,75.13,1312319,18.915,19.06,18.78,18.7825,5249276,0.0,1.0
2019-09-05,80.61,81.43,73.62,76.5,3691726,20.1525,20.3575,18.405,19.125,14766904,0.0,1.0
2019-09-06,81.38,82.32,80.45,80.7,2065905,20.345,20.58,20.1125,20.175,8263620,0.0,1.0
2019-09-09,82.29,83.55,81.66,82.01,2350443,20.5725,20.8875,20.415,20.5025,9401772,0.0,1.0
2019-09-10,80.96,82.03,80.24,82.03,1532296,20.24,20.5075,20.06,20.5075,6129184,0.0,1.0
2019-09-11,80.75,81.47,80.32,80.98,1530768,20.1875,20.3675,20.08,20.245,6123072,0.0,1.0
2019-09-12,80.88,81.98,80.38,81.56,1584398,20.22,20.495,20.095,20.39,6337592,0.0,1.0
2019-09-13,81.81,82.01,80.75,81.41,1722293,20.4525,20.5025,20.1875,20.3525,6889172,0.0,1.0
2019-09-16,82.18,82.23,81.45,81.58,1630453,20.545,20.5575,20.3625,20.395,6521812,0.0,1.0
2019-09-17,83.44,83.7,82.57,82.57,1249555,20.86,20.925,20.6425,20.6425,4998220,0.0,1.0
2019-09-18,82.57,83.65,81.81,83.44,957247,20.6425,20.9125,20.4525,20.86,3828988,0.0,1.0
2019-09-19,82.23,83.15,81.99,82.76,1141047,20.5575,20.7875,20.4975,20.69,4564188,0.0,1.0
2019-09-20,82.58,83.3,82.0,82.13,1636061,20.645,20.825,20.5,20.5325,6544244,0.0,1.0
2019-09-23,81.8,83.28,81.51,82.58,1699624,20.45,20.82,20.3775,20.645,6798496,0.0,1.0
2019-09-24,81.69,82.37,81.47,82.18,2033031,20.4225,20.5925,20.3675,20.545,8132124,0.0,1.0
2019-09-25,81.04,82.02,80.49,81.61,1055816,20.26,20.505,20.1225,20.4025,4223264,0.0,1.0
2019-09-26,80.91,81.38,80.21,81.16,1031980,20.2275,20.345,20.0525,20.29,4127920,0.0,1.0
2019-09-27,79.71,81.07,79.3,80.97,933812,19.9275,20.2675,19.825,20.2425,3735248,0.0,1.0
2019-09-30,80.33,80.47,79.58,79.71,1062264,20.0825,20.1175,19.895,19.9275,4249056,0.0,1.0
2019-10-01,79.53,81.06,79.5,80.33,1945837,19.8825,20.265,19.875,20.0825,7783348,0.0,1.0
2019-10-02,77.43,79.34,76.84,79.34,1891189,19.3575,19.835,19.21,19.835,7564756,0.0,1.0
2019-10-03,79.22,79.26,76.35,77.29,4149838,19.805,19.815,19.0875,19.3225,16599352,0.0,1.0
2019-10-04,79.99,80.75,79.47,79.77,1497079,19.9975,20.1875,19.8675,19.9425,5988316,0.0,1.0
2019-10-07,79.76,80.22,79.42,79.56,872353,19.94,20.055,19.855,19.89,3489412,0.0,1.0
2019-10-08,80.15,80.84,78.91,79.34,1218187,20.0375,20.21,19.7275,19.835,4872748,0.0,1.0
2019-10-09,80.48,80.77,78.07,80.65,1659153,20.12,20.1925,19.5175,20.1625,6636612,0.0,1.0
2019-10-10,81.06,81.74,80.4,80.64,1168430,20.265,20.435,20.1,20.16,4673720,0.0,1.0
2019-10-11,81.37,82.81,81.35,81.85,1016591,20.3425,20.7025,20.3375,20.4625,4066364,0.0,1.0
2019-10-14,81.68,82.06,81.32,81.39,657951,20.42,20.515,20.33,20.3475,2631804,0.0,1.0
2019-10-15,81.74,82.48,81.51,81.95,933836,20.435,20.62,20.3775,20.4875,3735344,0.0,1.0
2019-10-16,81.38,81.72,80.66,81.72,937927,20.345,20.43,20.165,20.43,3751708,0.0,1.0
2019-10-17,81.02,82.03,80.92,81.92,1065985,20.255,20.5075,20.23,20.48,4263940,0.0,1.0
2019-10-18,82.32,82.43,80.99,81.44,2173604,20.58,20.6075,20.2475,20.36,8694416,0.0,1.0
2019-10-21,83.62,84.33,82.5,82.5,4265850,20.905,21.0825,20.625,20.625,17063400,0.0,1.0
2019-10-22,83.13,84.9,83.06,84.65,1342239,20.7825,21.225,20.765,21.1625,5368956,0.0,1.0
2019-10-23,83.04,83.21,82.14,82.79,1120885,20.76,20.8025,20.535,20.6975,4483540,0.0,1.0
2019-10-24,84.63,84.72,83.21,83.49,1615608,21.1575,21.18,20.8025,20.8725,6462432,0.0,1.0
2019-10-25,83.94,85.1,83.76,84.7,1321504,20.985,21.275,20.94,21.175,5286016,0.0,1.0
2019-10-28,83.98,84.64,83.91,84.24,738728,20.995,21.16,20.9775,21.06,2954912,0.0,1.0
2019-10-29,84.68,85.31,83.61,83.75,1095308,21.17,21.3275,20.9025,20.9375,4381232,0.0,1.0
2019-10-30,84.0,84.68,83.89,84.68,898846,21.0,21.17,20.9725,21.17,3595384,0.0,1.0
2019-10-31,82.64,84.4,82.42,83.85,1291712,20.66,21.1,20.605,20.9625,5166848,0.0,1.0
2019-11-01,82.91,83.9,82.42,83.26,1562796,20.7275,20.975,20.605,20.815,6251184,0.0,1.0
2019-11-04,82.14,84.19,81.99,83.43,1344048,20.535,21.0475,20.4975,20.8575,5376192,0.0,1.0
2019-11-05,82.25,82.68,81.56,82.14,936080,20.5625,20.67,20.39,20.535,3744320,0.0,1.0
2019-11-06,81.86,82.48,80.71,82.48,1246417,20.465,20.62,20.1775,20.62,4985668,0.0,1.0
2019-11-07,81.62,82.24,81.3,82.03,1469821,20.405,20.56,20.325,20.5075,5879284,0.0,1.0
2019-11-08,81.46,82.14,81.32,81.6,1541272,20.365,20.535,20.33,20.4,6165088,0.0,1.0
2019-11-11,82.97,83.0,81.1,81.21,1054515,20.7425,20.75,20.275,20.3025,4218060,0.0,1.0
2019-11-12,82.3,83.37,82.1,83.01,1263571,20.575,20.8425,20.525,20.7525,5054284,0.0,1.0
2019-11-13,83.6,83.9,81.66,81.9,1462033,20.9,20.975,20.415,20.475,5848132,0.0,1.0
2019-11-14,85.82,85.86,83.43,83.43,1490063,21.455,21.465,20.8575,20.8575,5960252,0.0,1.0
2019-11-15,85.99,86.55,85.52,86.5,1769900,21.4975,21.6375,21.38,21.625,7079600,0.0,1.0
2019-11-18,86.0,86.73,85.72,86.08,1776767,21.5,21.6825,21.43,21.52,7107068,0.0,1.0
2019-11-19,86.38,86.79,85.85,86.24,1785167,21.595,21.6975,21.4625,21.56,7140668,0.0,1.0
2019-11-20,84.92,86.56,83.54,85.95,3575460,21.23,21.64,20.885,21.4875,14301840,0.0,1.0
2019-11-21,87.85,91.73,86.87,89.74,5004337,21.9625,22.9325,21.7175,22.435,20017348,0.0,1.0
2019-11-22,89.26,89.36,86.1,87.69,2603948,22.315,22.34,21.525,21.9225,10415792,0.0,1.0
2019-11-25,89.94,92.41,89.58,90.02,2875658,22.485,23.1025,22.395,22.505,11502632,0.0,1.0
2019-11-26,90.8,90.95,89.76,89.95,2227510,22.7,22.7375,22.44,22.4875,8910040,0.0,1.0
2019-11-27,90.23,91.22,89.76,91.15,1494503,22.5575,22.805,22.44,22.7875,5978012,0.0,1.0
2019-11-29,89.0,90.19,88.85,90.05,1071548,22.25,22.5475,22.2125,22.5125,4286192,0.0,1.0
2019-12-02,87.96,88.87,87.51,88.68,1982662,21.99,22.2175,21.8775,22.17,7930648,0.0,1.0
2019-12-03,87.28,87.89,86.61,87.55,1394096,21.82,21.9725,21.6525,21.8875,5576384,0.0,1.0
2019-12-04,87.05,88.97,86.92,87.81,2136390,21.7625,22.2425,21.73,21.9525,8545560,0.0,1.0
2019-12-05,88.24,88.36,86.66,87.05,1986408,22.06,22.09,21.665,21.7625,7945632,0.0,1.0
2019-12-06,88.58,89.51,88.34,88.97,1232580,22.145,22.3775,22.085,22.2425,4930320,0.0,1.0
2019-12-09,88.2,88.66,87.26,88.53,2095890,22.05,22.165,21.815,22.1325,8383560,0.0,1.0
2019-12-10,88.38,88.71,87.86,88.09,1413977,22.095,22.1775,21.965,22.0225,5655908,0.0,1.0
2019-12-11,88.29,88.8,88.02,88.59,1185269,22.0725,22.2,22.005,22.1475,4741076,0.0,1.0
2019-12-12,88.48,89.29,87.87,88.26,1761342,22.12,22.3225,21.9675,22.065,7045368,0.0,1.0
2019-12-13,88.62,88.98,87.93,88.25,1108372,22.155,22.245,21.9825,22.0625,4433488,0.0,1.0
2019-12-16,90.19,90.49,89.53,89.62,2938891,22.5475,22.6225,22.3825,22.405,11755564,0.0,1.0
2019-12-17,90.38,91.59,89.63,90.47,2285109,22.595,22.8975,22.4075,22.6175,9140436,0.0,1.0
2019-12-18,89.9,90.29,89.25,90.1,1809510,22.475,22.5725,22.3125,22.525,7238040,0.0,1.0
2019-12-19,89.4,89.94,88.9,89.6,2055023,22.35,22.485,22.225,22.4,8220092,0.0,1.0
2019-12-20,90.72,90.82,89.1,89.39,9369290,22.68,22.705,22.275,22.3475,37477160,0.0,1.0
2019-12-23,89.87,91.19,89.53,90.72,1640074,22.4675,22.7975,22.3825,22.68,6560296,0.0,1.0
2019-12-24,90.91,91.1,89.75,90.05,545677,22.7275,22.775,22.4375,22.5125,2182708,0.0,1.0
2019-12-26,91.02,91.03,90.41,90.88,781796,22.755,22.7575,22.6025,22.72,3127184,0.0,1.0
2019-12-27,90.82,91.44,90.48,91.24,882965,22.705,22.86,22.62,22.81,3531860,0.0,1.0
2019-12-30,90.86,91.29,89.5,91.01,1204507,22.715,22.8225,22.375,22.7525,4818028,0.0,1.0
2019-12-31,90.94,91.34,90.31,90.74,1172340,22.735,22.835,22.5775,22.685,4689360,0.0,1.0
2020-01-02,93.48,93.57,91.36,91.4,2620146,23.37,23.3925,22.84,22.85,10480584,0.0,1.0
2020-01-03,92.66,92.78,91.12,92.62,1256188,23.165,23.195,22.78,23.155,5024752,0.0,1.0
2020-01-06,93.49,93.63,92.01,92.26,1863641,23.3725,23.4075,23.0025,23.065,7454564,0.0,1.0
2020-01-07,93.37,93.56,92.55,93.42,1799262,23.3425,23.39,23.1375,23.355,7197048,0.0,1.0
2020-01-08,94.01,94.48,93.2,93.41,1167786,23.5025,23.62,23.3,23.3525,4671144,0.0,1.0
2020-01-09,95.29,95.89,94.58,94.58,1334993,23.8225,23.9725,23.645,23.645,5339972,0.0,1.0
2020-01-10,95.31,95.69,94.51,95.48,1284804,23.8275,23.9225,23.6275,23.87,5139216,0.0,1.0
2020-01-13,96.26,96.3,95.06,96.23,1270444,24.065,24.075,23.765,24.0575,5081776,0.0,1.0
2020-01-14,96.34,97.04,96.05,96.36,1310276,24.085,24.26,24.0125,24.09,5241104,0.0,1.0
2020-01-15,96.67,97.16,95.96,96.12,1212717,24.1675,24.29,23.99,24.03,4850868,0.0,1.0
2020-01-16,97.21,97.36,96.51,97.3,926106,24.3025,24.34,24.1275,24.325,3704424,0.0,1.0
2020-01-17,97.12,97.3,95.11,97.3,2624019,24.28,24.325,23.7775,24.325,10496076,0.0,1.0
2020-01-21,98.6,99.04,96.81,96.89,1465730,24.65,24.76,24.2025,24.2225,5862920,0.0,1.0
2020-01-22,99.64,100.35,99.02,99.13,1454793,24.91,25.0875,24.755,24.7825,5819172,0.0,1.0
2020-01-23,99.9,99.99,99.06,99.21,844429,24.975,24.9975,24.765,24.8025,3377716,0.0,1.0
2020-01-24,100.29,101.11,99.7,100.35,798237,25.0725,25.2775,24.925,25.0875,3192948,0.0,1.0
2020-01-27,99.5,100.01,97.14,97.14,1016725,24.875,25.0025,24.285,24.285,4066900,0.0,1.0
2020-01-28,100.71,101.24,98.57,100.11,1345615,25.1775,25.31,24.6425,25.0275,5382460,0.0,1.0
2020-01-29,100.72,101.41,100.14,100.79,872961,25.18,25.3525,25.035,25.1975,3491844,0.0,1.0
2020-01-30,102.35,102.43,100.14,100.34,886939,25.5875,25.6075,25.035,25.085,3547756,0.0,1.0
2020-01-31,101.46,104.0,101.04,102.21,1377986,25.365,26.0,25.26,25.5525,5511944,0.0,1.0
2020-02-03,100.8,103.31,100.61,102.2,1342457,25.2,25.8275,25.1525,25.55,5369828,0.0,1.0
2020-02-04,102.65,103.17,101.34,101.87,1068717,25.6625,25.7925,25.335,25.4675,4274868,0.0,1.0
2020-02-05,102.16,104.1,101.96,103.92,1006203,25.54,26.025,25.49,25.98,4024812,0.0,1.0
2020-02-06,102.95,103.01,101.56,102.22,945193,25.7375,25.7525,25.39,25.555,3780772,0.0,1.0
2020-02-07,102.58,103.65,102.19,103.16,980212,25.645,25.9125,25.5475,25.79,3920848,0.0,1.0
2020-02-10,102.53,103.86,102.34,102.56,2045334,25.6325,25.965,25.585,25.64,8181336,0.0,1.0
2020-02-11,102.31,103.25,101.91,103.11,912371,25.5775,25.8125,25.4775,25.7775,3649484,0.0,1.0
2020-02-12,102.49,103.14,100.81,102.43,1716830,25.6225,25.785,25.2025,25.6075,6867320,0.0,1.0
2020-02-13,103.35,103.97,102.3,102.38,1060109,25.8375,25.9925,25.575,25.595,4240436,0.0,1.0
2020-02-14,103.25,103.79,102.68,103.16,1674949,25.8125,25.9475,25.67,25.79,6699796,0.0,1.0
2020-02-18,102.42,104.36,102.3,103.0,2062647,25.605,26.09,25.575,25.75,8250588,0.0,1.0
2020-02-19,104.5,104.88,102.62,102.86,1656585,26.125,26.22,25.655,25.715,6626340,0.0,1.0
2020-02-20,97.3,100.48,90.69,97.0,7186244,24.325,25.12,22.6725,24.25,28744976,0.0,1.0
2020-02-21,95.25,98.4,94.71,97.05,3140247,23.8125,24.6,23.6775,24.2625,12560988,0.0,1.0
2020-02-24,92.77,94.59,91.76,92.8,3273438,23.1925,23.6475,22.94,23.2,13093752,0.0,1.0
2020-02-25,88.94,93.39,88.0,92.95,2653884,22.235,23.3475,22.0,23.2375,10615536,0.0,1.0
2020-02-26,88.36,92.12,87.97,89.83,2339712,22.09,23.03,21.9925,22.4575,9358848,0.0,1.0
2020-02-27,84.59,88.2,84.53,86.82,2800055,21.1475,22.05,21.1325,21.705,11200220,0.0,1.0
2020-02-28,84.48,84.62,79.92,81.38,4053410,21.12,21.155,19.98,20.345,16213640,0.0,1.0
2020-03-02,86.69,86.89,82.13,84.12,3094636,21.6725,21.7225,20.5325,21.03,12378544,0.0,1.0
2020-03-03,83.76,88.14,83.43,85.75,3091638,20.94,22.035,20.8575,21.4375,12366552,0.0,1.0
2020-03-04,86.99,87.04,83.63,84.89,2145280,21.7475,21.76,20.9075,21.2225,8581120,0.0,1.0
2020-03-05,83.52,85.53,82.46,84.71,2212430,20.88,21.3825,20.615,21.1775,8849720,0.0,1.0
2020-03-06,80.19,82.07,78.6,79.89,2811680,20.0475,20.5175,19.65,19.9725,11246720,0.0,1.0
2020-03-09,75.91,77.68,73.54,74.14,3620872,18.9775,19.42,18.385,18.535,14483488,0.0,1.0
2020-03-10,79.04,79.04,74.63,77.54,3591598,19.76,19.76,18.6575,19.385,14366392,0.0,1.0
2020-03-11,75.73,77.8,74.07,76.83,2481283,18.9325,19.45,18.5175,19.2075,9925132,0.0,1.0
2020-03-12,68.85,73.91,68.76,71.06,4267636,17.2125,18.4775,17.19,17.765,17070544,0.0,1.0
2020-03-13,73.84,73.94,68.49,72.21,3971933,18.46,18.485,17.1225,18.0525,15887732,0.0,1.0
2020-03-16,66.57,70.76,62.77,66.0,3650744,16.6425,17.69,15.6925,16.5,14602976,0.0,1.0
2020-03-17,69.53,70.23,64.32,67.59,3226036,17.3825,17.5575,16.08,16.8975,12904144,0.0,1.0
2020-03-18,67.19,67.38,59.74,65.25,3379736,16.7975,16.845,14.935,16.3125,13518944,0.0,1.0
2020-03-19,69.99,72.17,63.36,66.53,3349810,17.4975,18.0425,15.84,16.6325,13399240,0.0,1.0
2020-03-20,60.15,73.47,59.75,71.49,4247727,15.0375,18.3675,14.9375,17.8725,16990908,0.0,1.0
2020-03-23,58.78,60.13,55.69,60.0,3512801,14.695,15.0325,13.9225,15.0,14051204,0.0,1.0
2020-03-24,68.98,69.43,61.63,61.8,2783915,17.245,17.3575,15.4075,15.45,11135660,0.0,1.0
2020-03-25,71.59,74.93,66.73,68.37,3400475,17.8975,18.7325,16.6825,17.0925,13601900,0.0,1.0
2020-03-26,72.56,75.55,68.84,72.5,2701671,18.14,18.8875,17.21,18.125,10806684,0.0,1.0
2020-03-27,70.3,71.95,69.9,70.12,2121915,17.575,17.9875,17.475,17.53,8487660,0.0,1.0
2020-03-30,71.84,72.4,69.62,70.12,1542308,17.96,18.1,17.405,17.53,6169232,0.0,1.0
2020-03-31,68.52,71.37,68.0,70.71,2435018,17.13,17.8425,17.0,17.6775,9740072,0.0,1.0
2020-04-01,64.79,66.54,63.2,64.91,2475310,16.1975,16.635,15.8,16.2275,9901240,0.0,1.0
2020-04-02,64.41,66.25,63.0,63.62,2315402,16.1025,16.5625,15.75,15.905,9261608,0.0,1.0
2020-04-03,61.8,64.12,61.51,64.12,2161091,15.45,16.03,15.3775,16.03,8644364,0.0,1.0
2020-04-06,65.39,65.76,63.47,65.08,2715409,16.3475,16.44,15.8675,16.27,10861636,0.0,1.0
2020-04-07,69.9,72.25,66.71,67.84,3346720,17.475,18.0625,16.6775,16.96,13386880,0.0,1.0
2020-04-08,71.98,72.78,68.9,69.4,1573498,17.995,18.195,17.225,17.35,6293992,0.0,1.0
2020-04-09,74.99,77.11,73.46,73.93,1955313,18.7475,19.2775,18.365,18.4825,7821252,0.0,1.0
2020-04-13,70.67,74.87,70.57,74.58,1975616,17.6675,18.7175,17.6425,18.645,7902464,0.0,1.0
2020-04-14,71.14,72.53,70.74,72.0,2630386,17.785,18.1325,17.685,18.0,10521544,0.0,1.0
2020-04-15,70.09,71.16,68.43,69.71,1656579,17.5225,17.79,17.1075,17.4275,6626316,0.0,1.0
2020-04-16,69.15,70.69,68.35,70.18,3065604,17.2875,17.6725,17.0875,17.545,12262416,0.0,1.0
2020-04-17,72.1,73.06,71.17,71.22,2914695,18.025,18.265,17.7925,17.805,11658780,0.0,1.0
2020-04-20,68.63,70.98,68.03,70.48,2328350,17.1575,17.745,17.0075,17.62,9313400,0.0,1.0
2020-04-21,66.15,67.59,65.68,67.0,1762158,16.5375,16.8975,16.42,16.75,7048632,0.0,1.0
2020-04-22,68.08,68.57,66.43,67.41,2320440,17.02,17.1425,16.6075,16.8525,9281760,0.0,1.0
2020-04-23,68.84,69.6,68.13,69.05,4951506,17.21,17.4,17.0325,17.2625,19806024,0.0,1.0
2020-04-24,73.83,74.24,68.8,69.77,2650338,18.4575,18.56,17.2,17.4425,10601352,0.0,1.0
2020-04-27,76.07,76.33,73.55,74.62,1987806,19.0175,19.0825,18.3875,18.655,7951224,0.0,1.0
2020-04-28,80.65,81.09,77.43,77.47,3123928,20.1625,20.2725,19.3575,19.3675,12495712,0.0,1.0
2020-04-29,83.01,83.85,81.81,83.85,2404201,20.7525,20.9625,20.4525,20.9625,9616804,0.0,1.0
2020-04-30,80.11,82.67,79.64,81.91,3168774,20.0275,20.6675,19.91,20.4775,12675096,0.0,1.0
2020-05-01,78.55,80.0,77.94,78.57,1432947,19.6375,20.0,19.485,19.6425,5731788,0.0,1.0
2020-05-04,78.0,78.12,76.28,77.55,1797976,19.5,19.53,19.07,19.3875,7191904,0.0,1.0
2020-05-05,79.62,80.64,78.33,78.71,1247891,19.905,20.16,19.5825,19.6775,4991564,0.0,1.0
2020-05-06,80.13,81.46,79.38,79.55,1670535,20.0325,20.365,19.845,19.8875,6682140,0.0,1.0
2020-05-07,81.55,82.36,81.02,81.53,1744318,20.3875,20.59,20.255,20.3825,6977272,0.0,1.0
2020-05-08,83.79,84.05,82.18,82.88,1673624,20.9475,21.0125,20.545,20.72,6694496,0.0,1.0
2020-05-11,82.8,83.91,82.18,83.46,1562708,20.7,20.9775,20.545,20.865,6250832,0.0,1.0
2020-05-12,82.52,84.42,82.31,84.42,1865781,20.63,21.105,20.5775,21.105,7463124,0.0,1.0
2020-05-13,79.71,82.48,79.17,81.69,1791895,19.9275,20.62,19.7925,20.4225,7167580,0.0,1.0
2020-05-14,80.32,80.46,77.69,78.84,2011712,20.08,20.115,19.4225,19.71,8046848,0.0,1.0
2020-05-15,79.54,80.49,78.91,79.62,1956142,19.885,20.1225,19.7275,19.905,7824568,0.0,1.0
2020-05-18,83.98,84.37,81.38,81.48,2132141,20.995,21.0925,20.345,20.37,8528564,0.0,1.0
2020-05-19,83.93,86.21,83.88,84.21,1803876,20.9825,21.5525,20.97,21.0525,7215504,0.0,1.0
2020-05-20,86.69,87.02,84.72,84.75,2276966,21.6725,21.755,21.18,21.1875,9107864,0.0,1.0
2020-05-21,86.4,89.74,85.6,86.51,2691263,21.6,22.435,21.4,21.6275,10765052,0.0,1.0
2020-05-22,86.25,87.74,85.43,85.79,2061198,21.5625,21.935,21.3575,21.4475,8244792,0.0,1.0
2020-05-26,88.28,89.64,87.88,89.08,1620416,22.07,22.41,21.97,22.27,6481664,0.0,1.0
2020-05-27,88.45,89.58,86.91,88.55,1876038,22.1125,22.395,21.7275,22.1375,7504152,0.0,1.0
2020-05-28,89.12,90.75,88.05,88.92,1313053,22.28,22.6875,22.0125,22.23,5252212,0.0,1.0
2020-05-29,89.39,89.81,88.27,89.45,2680249,22.3475,22.4525,22.0675,22.3625,10720996,0.0,1.0
2020-06-01,89.68,90.42,88.44,89.34,1385437,22.42,22.605,22.11,22.335,5541748,0.0,1.0
2020-06-02,88.14,90.89,87.98,90.32,2147882,22.035,22.7225,21.995,22.58,8591528,0.0,1.0
2020-06-03,89.97,90.46,88.28,88.86,1992122,22.4925,22.615,22.07,22.215,7968488,0.0,1.0
2020-06-04,89.74,91.01,89.28,89.45,1206198,22.435,22.7525,22.32,22.3625,4824792,0.0,1.0
2020-06-05,91.82,92.35,89.0,91.13,1956435,22.955,23.0875,22.25,22.7825,7825740,0.0,1.0
2020-06-08,90.24,92.65,89.89,91.66,2322230,22.56,23.1625,22.4725,22.915,9288920,0.0,1.0
2020-06-09,89.1,89.73,88.12,89.35,1423193,22.275,22.4325,22.03,22.3375,5692772,0.0,1.0
2020-06-10,89.4,89.84,88.24,89.25,1825737,22.35,22.46,22.06,22.3125,7302948,0.0,1.0
2020-06-11,84.6,88.51,84.6,87.71,1675058,21.15,22.1275,21.15,21.9275,6700232,0.0,1.0
2020-06-12,85.04,87.08,83.29,86.38,1490997,21.26,21.77,20.8225,21.595,5963988,0.0,1.0
2020-06-15,86.49,86.87,82.2,82.81,1212584,21.6225,21.7175,20.55,20.7025,4850336,0.0,1.0
2020-06-16,88.29,90.19,85.09,88.76,1618642,22.0725,22.5475,21.2725,22.19,6474568,0.0,1.0
2020-06-17,87.35,89.17,86.95,88.71,862855,21.8375,22.2925,21.7375,22.1775,3451420,0.0,1.0
2020-06-18,86.43,87.96,86.23,86.66,1101647,21.6075,21.99,21.5575,21.665,4406588,0.0,1.0
2020-06-19,84.41,88.7,84.13,86.9,2458887,21.1025,22.175,21.0325,21.725,9835548,0.0,1.0
2020-06-22,84.66,85.16,83.52,83.85,1110476,21.165,21.29,20.88,20.9625,4441904,0.0,1.0
2020-06-23,84.53,85.92,84.21,85.68,1165150,21.1325,21.48,21.0525,21.42,4660600,0.0,1.0
2020-06-24,81.31,84.36,80.92,84.17,2331696,20.3275,21.09,20.23,21.0425,9326784,0.0,1.0
2020-06-25,81.5,81.55,78.8,80.71,1996399,20.375,20.3875,19.7,20.1775,7985596,0.0,1.0
2020-06-26,79.62,82.61,78.88,81.18,3089445,19.905,20.6525,19.72,20.295,12357780,0.0,1.0
2020-06-29,81.94,82.03,78.55,79.64,2089281,20.485,20.5075,19.6375,19.91,8357124,0.0,1.0
2020-06-30,83.27,83.38,81.58,81.88,1849888,20.8175,20.845,20.395,20.47,7399552,0.0,1.0
2020-07-01,84.59,85.03,83.37,83.48,1884700,21.1475,21.2575,20.8425,20.87,7538800,0.0,1.0
2020-07-02,83.86,85.67,83.63,84.9,1417536,20.965,21.4175,20.9075,21.225,5670144,0.0,1.0
2020-07-06,84.92,85.67,84.55,84.87,1111773,21.23,21.4175,21.1375,21.2175,4447092,0.0,1.0
2020-07-07,85.12,86.59,84.0,84.78,1426004,21.28,21.6475,21.0,21.195,5704016,0.0,1.0
2020-07-08,85.2,85.71,84.21,85.18,993255,21.3,21.4275,21.0525,21.295,3973020,0.0,1.0
2020-07-09,83.38,85.43,81.62,85.37,1246259,20.845,21.3575,20.405,21.3425,4985036,0.0,1.0
2020-07-10,83.05,83.36,81.93,83.12,979946,20.7625,20.84,20.4825,20.78,3919784,0.0,1.0
2020-07-13,81.5,83.8,81.26,83.45,1622311,20.375,20.95,20.315,20.8625,6489244,0.0,1.0
2020-07-14,83.55,83.78,80.85,81.06,1421176,20.8875,20.945,20.2125,20.265,5684704,0.0,1.0
2020-07-15,86.58,86.92,84.19,84.35,1555500,21.645,21.73,21.0475,21.0875,6222000,0.0,1.0
2020-07-16,86.53,86.88,85.64,86.47,986143,21.6325,21.72,21.41,21.6175,3944572,0.0,1.0
2020-07-17,87.24,87.57,85.61,86.61,1178433,21.81,21.8925,21.4025,21.6525,4713732,0.0,1.0
2020-07-20,87.39,87.67,84.66,85.26,946670,21.8475,21.9175,21.165,21.315,3786680,0.0,1.0
2020-07-21,87.93,88.64,87.08,87.97,1075076,21.9825,22.16,21.77,21.9925,4300304,0.0,1.0
2020-07-22,89.56,89.72,87.75,87.94,1417311,22.39,22.43,21.9375,21.985,5669244,0.0,1.0
2020-07-23,90.24,93.08,89.65,90.3,2472966,22.56,23.27,22.4125,22.575,9891864,0.0,1.0
2020-07-24,89.52,90.76,89.05,90.27,1452987,22.38,22.69,22.2625,22.5675,5811948,0.0,1.0
2020-07-27,91.25,91.63,89.3484,89.99,1355960,22.8125,22.9075,22.3371,22.4975,5423840,0.0,1.0
2020-07-28,89.64,91.74,89.51,91.47,1183668,22.41,22.935,22.3775,22.8675,4734672,0.0,1.0
2020-07-29,92.72,93.05,90.47,90.47,1435082,23.18,23.2625,22.6175,22.6175,5740328,0.0,1.0
2020-07-30,92.73,93.35,91.0,91.29,1185603,23.1825,23.3375,22.75,22.8225,4742412,0.0,1.0
2020-07-31,93.25,93.3,91.14,93.11,1040969,23.3125,23.325,22.785,23.2775,4163876,0.0,1.0
2020-08-03,93.29,94.205,93.12,93.45,955303,23.3225,23.55125,23.28,23.3625,3821212,0.0,1.0
2020-08-04,96.84,96.84,93.21,93.28,1960230,24.21,24.21,23.3025,23.32,7840920,0.0,1.0
2020-08-05,97.57,97.9,96.31,96.9,1364876,24.3925,24.475,24.0775,24.225,5459504,0.0,1.0
2020-08-06,98.82,98.8864,97.45,97.99,974823,24.705,24.7216,24.3625,24.4975,3899292,0.0,1.0
2020-08-07,99.24,99.43,98.78,99.03,1491420,24.81,24.8575,24.695,24.7575,5965680,0.0,1.0
2020-08-10,98.86,99.46,98.57,98.78,1712871,24.715,24.865,24.6425,24.695,6851484,0.0,1.0
2020-08-11,99.94,100.73,98.61,99.06,2033482,24.985,25.1825,24.6525,24.765,8133928,0.0,1.0
2020-08-12,99.98,100.89,99.68,100.01,1267060,24.995,25.2225,24.92,25.0025,5068240,0.0,1.0
2020-08-13,100.01,100.435,99.3961,99.74,899057,25.0025,25.10875,24.849025,24.935,3596228,0.0,1.0
2020-08-14,100.01,100.19,99.6,99.6,720100,25.0025,25.0475,24.9,24.9,2880400,0.0,1.0
2020-08-17,101.16,101.31,100.04,100.59,1136572,25.29,25.3275,25.01,25.1475,4546288,0.0,1.0
2020-08-18,101.0,101.345,100.2,101.21,834829,25.25,25.33625,25.05,25.3025,3339316,0.0,1.0
2020-08-19,100.51,100.95,100.02,100.03,1142826,25.1275,25.2375,25.005,25.0075,4571304,0.0,1.0
2020-08-20,100.39,100.715,99.3405,99.98,1263639,25.0975,25.17875,24.835125,24.995,5054556,0.0,1.0
2020-08-21,100.69,100.92,99.0,99.89,1367883,25.1725,25.23,24.75,24.9725,5471532,0.0,1.0
2020-08-24,100.83,101.3,100.54,101.0,993621,25.2075,25.325,25.135,25.25,3974484,0.0,1.0
2020-08-25,101.88,102.0,100.84,101.56,795327,25.47,25.5,25.21,25.39,3181308,0.0,1.0
2020-08-26,102.43,102.69,101.13,101.47,1022806,25.6075,25.6725,25.2825,25.3675,4091224,0.0,1.0
2020-08-27,103.08,103.6623,102.19,102.95,1099160,25.77,25.915575,25.5475,25.7375,4396640,0.0,1.0
2020-08-28,104.08,104.28,102.58,103.05,844157,26.02,26.07,25.645,25.7625,3376628,0.0,1.0
2020-08-31,103.32,104.23,103.2208,103.92,1117088,25.83,26.0575,25.8052,25.98,4468352,0.0,1.0
2020-09-01,104.02,104.28,102.93,103.33,1247090,26.005,26.07,25.7325,25.8325,4988360,0.0,1.0
2020-09-02,104.8,105.03,103.66,104.44,1754013,26.2,26.2575,25.915,26.11,7016052,0.0,1.0
2020-09-03,102.94,110.0,101.27,108.67,2658792,25.735,27.5,25.3175,27.1675,10635168,0.0,1.0
2020-09-04,103.49,105.71,102.33,104.73,2724906,25.8725,26.4275,25.5825,26.1825,10899624,0.0,1.0
2020-09-08,101.57,103.27,101.15,101.98,1713239,25.3925,25.8175,25.2875,25.495,6852956,0.0,1.0
2020-09-09,103.04,103.54,101.33,101.99,1770319,25.76,25.885,25.3325,25.4975,7081276,0.0,1.0
2020-09-10,101.95,104.56,101.55,103.13,1664409,25.4875,26.14,25.3875,25.7825,6657636,0.0,1.0
2020-09-11,102.01,103.0,100.53,102.16,1370696,25.5025,25.75,25.1325,25.54,5482784,0.0,1.0
2020-09-14,103.855,103.99,102.59,103.02,1562371,25.96375,25.9975,25.6475,25.755,6249484,0.0,1.0
2020-09-15,105.08,105.92,104.05,104.07,1663916,26.27,26.48,26.0125,26.0175,6655664,0.0,1.0
2020-09-16,105.25,106.13,104.78,105.84,1259114,26.3125,26.5325,26.195,26.46,5036456,0.0,1.0
2020-09-17,102.25,103.61,100.39,103.42,1756834,25.5625,25.9025,25.0975,25.855,7027336,0.0,1.0
2020-09-18,103.66,103.84,101.74,101.92,2533055,25.915,25.96,25.435,25.48,10132220,0.0,1.0
2020-09-21,102.63,102.72,100.07,102.09,1291659,25.6575,25.68,25.0175,25.5225,5166636,0.0,1.0
2020-09-22,105.06,105.28,102.91,103.0,1268668,26.265,26.32,25.7275,25.75,5074672,0.0,1.0
2020-09-23,102.32,105.675,102.06,105.37,822012,25.58,26.41875,25.515,26.3425,3288048,0.0,1.0
2020-09-24,102.01,103.28,101.22,101.96,932872,25.5025,25.82,25.305,25.49,3731488,0.0,1.0
2020-09-25,104.26,104.73,101.82,102.19,1014936,26.065,26.1825,25.455,25.5475,4059744,0.0,1.0
2020-09-28,106.16,106.5,105.4,105.61,1063420,26.54,26.625,26.35,26.4025,4253680,0.0,1.0
2020-09-29,105.74,106.82,105.26,106.24,583125,26.435,26.705,26.315,26.56,2332500,0.0,1.0
2020-09-30,105.16,107.01,104.63,105.86,1827186,26.29,26.7525,26.1575,26.465,7308744,0.0,1.0
2020-10-01,107.22,107.48,105.86,106.18,1128600,26.805,26.87,26.465,26.545,4514400,0.0,1.0
2020-10-02,107.34,107.66,105.66,105.66,941461,26.835,26.915,26.415,26.415,3765844,0.0,1.0
2020-10-05,109.69,109.96,108.185,108.95,1216925,27.4225,27.49,27.04625,27.2375,4867700,0.0,1.0
2020-10-06,109.68,112.02,109.08,109.63,1074377,27.42,28.005,27.27,27.4075,4297508,0.0,1.0
2020-10-07,111.32,111.78,110.57,110.78,1125984,27.83,27.945,27.6425,27.695,4503936,0.0,1.0
2020-10-08,114.0,114.01,111.43,111.88,1222777,28.5,28.5025,27.8575,27.97,4891108,0.0,1.0
2020-10-09,115.21,116.45,114.28,114.59,939313,28.8025,29.1125,28.57,28.6475,3757252,0.0,1.0
2020-10-12,117.09,118.36,114.76,116.42,1108507,29.2725,29.59,28.69,29.105,4434028,0.0,1.0
2020-10-13,116.37,117.83,116.24,117.06,1124691,29.0925,29.4575,29.06,29.265,4498764,0.0,1.0
2020-10-14,115.8,118.12,115.485,116.39,804160,28.95,29.53,28.87125,29.0975,3216640,0.0,1.0
2020-10-15,117.64,118.1,114.61,114.91,730901,29.41,29.525,28.6525,28.7275,2923604,0.0,1.0
2020-10-16,117.18,118.56,116.73,117.86,860136,29.295,29.64,29.1825,29.465,3440544,0.0,1.0
2020-10-19,115.26,118.36,114.685,116.91,900065,28.815,29.59,28.67125,29.2275,3600260,0.0,1.0
2020-10-20,114.98,116.62,114.83,115.8,615155,28.745,29.155,28.7075,28.95,2460620,0.0,1.0
2020-10-21,114.6,116.04,114.01,115.1,612160,28.65,29.01,28.5025,28.775,2448640,0.0,1.0
2020-10-22,114.09,115.08,113.2,114.74,1000749,28.5225,28.77,28.3,28.685,4002996,0.0,1.0
2020-10-23,114.29,115.805,113.69,114.98,1238466,28.5725,28.95125,28.4225,28.745,4953864,0.0,1.0
2020-10-26,111.98,113.19,110.2,112.32,957588,27.995,28.2975,27.55,28.08,3830352,0.0,1.0
2020-10-27,112.1,113.12,111.65,112.01,837574,28.025,28.28,27.9125,28.0025,3350296,0.0,1.0
2020-10-28,108.47,110.93,108.37,110.33,1269821,27.1175,27.7325,27.0925,27.5825,5079284,0.0,1.0
2020-10-29,111.28,112.26,107.64,108.11,1641024,27.82,28.065,26.91,27.0275,6564096,0.0,1.0
2020-10-30,110.36,111.3,109.24,109.98,1498382,27.59,27.825,27.31,27.495,5993528,0.0,1.0
2020-11-02,113.4,114.255,110.17,111.9,1547955,28.35,28.56375,27.5425,27.975,6191820,0.0,1.0
2020-11-03,116.38,118.77,114.33,114.83,1395608,29.095,29.6925,28.5825,28.7075,5582432,0.0,1.0
2020-11-04,121.34,122.93,117.61,119.39,1105513,30.335,30.7325,29.4025,29.8475,4422052,0.0,1.0
2020-11-05,123.95,124.73,121.77,122.6,1080347,30.9875,31.1825,30.4425,30.65,4321388,0.0,1.0
2020-11-06,123.72,124.25,122.64,124.25,719553,30.93,31.0625,30.66,31.0625,2878212,0.0,1.0
2020-11-09,121.33,130.96,121.3,129.43,1815275,30.3325,32.74,30.325,32.3575,7261100,0.0,1.0
2020-11-10,116.99,120.9,116.51,120.19,1856302,29.2475,30.225,29.1275,30.0475,7425208,0.0,1.0
2020-11-11,117.8,118.74,116.73,117.62,1075766,29.45,29.685,29.1825,29.405,4303064,0.0,1.0
2020-11-12,117.33,119.39,116.98,118.81,903048,29.3325,29.8475,29.245,29.7025,3612192,0.0,1.0
2020-11-13,117.71,118.9,117.13,117.5,1630856,29.4275,29.725,29.2825,29.375,6523424,0.0,1.0
2020-11-16,116.05,118.755,115.8,117.65,1966912,29.0125,29.68875,28.95,29.4125,7867648,0.0,1.0
2020-11-17,116.19,116.74,114.19,115.81,1271778,29.0475,29.185,28.5475,28.9525,5087112,0.0,1.0
2020-11-18,115.97,118.02,115.29,116.79,1849695,28.9925,29.505,28.8225,29.1975,7398780,0.0,1.0
2020-11-19,113.83,117.25,112.05,116.65,2010346,28.4575,29.3125,28.0125,29.1625,8041384,0.0,1.0
2020-11-20,114.47,115.37,112.57,113.45,1451069,28.6175,28.8425,28.1425,28.3625,5804276,0.0,1.0
2020-11-23,113.15,114.53,111.86,114.16,1393723,28.2875,28.6325,27.965,28.54,5574892,0.0,1.0
2020-11-24,113.2,114.26,112.67,113.7192,1491846,28.3,28.565,28.1675,28.4298,5967384,0.0,1.0
2020-11-25,114.76,115.04,113.03,113.78,983610,28.69,28.76,28.2575,28.445,3934440,0.0,1.0
2020-11-27,115.21,115.4,114.0,114.29,484586,28.8025,28.85,28.5,28.5725,1938344,0.0,1.0
2020-11-30,115.45,115.65,113.7807,115.21,2910965,28.8625,28.9125,28.445175,28.8025,11643860,0.0,1.0
2020-12-01,115.25,117.2,114.935,116.0,1413580,28.8125,29.3,28.73375,29.0,5654320,0.0,1.0
2020-12-02,113.3,115.17,113.13,115.06,1065804,28.325,28.7925,28.2825,28.765,4263216,0.0,1.0
2020-12-03,115.0,115.57,111.95,111.95,1507006,28.75,28.8925,27.9875,27.9875,6028024,0.0,1.0
2020-12-04,112.09,115.3217,111.9,115.0,1363664,28.0225,28.830425,27.975,28.75,5454656,0.0,1.0
2020-12-07,114.61,115.04,112.21,112.62,1145023,28.6525,28.76,28.0525,28.155,4580092,0.0,1.0
2020-12-08,115.56,116.18,113.5,114.03,1108003,28.89,29.045,28.375,28.5075,4432012,0.0,1.0
2020-12-09,114.08,116.36,113.65,115.38,945959,28.52,29.09,28.4125,28.845,3783836,0.0,1.0
2020-12-10,114.75,114.92,112.87,113.76,986560,28.6875,28.73,28.2175,28.44,3946240,0.0,1.0
2020-12-11,116.98,117.05,113.54,114.19,1296397,29.245,29.2625,28.385,28.5475,5185588,0.0,1.0
2020-12-14,118.29,119.94,117.135,117.5,1874682,29.5725,29.985,29.28375,29.375,7498728,0.0,1.0
2020-12-15,121.36,122.24,119.02,119.19,1839604,30.34,30.56,29.755,29.7975,7358416,0.0,1.0
2020-12-16,120.92,123.16,120.08,121.6,953426,30.23,30.79,30.02,30.4,3813704,0.0,1.0
2020-12-17,121.68,122.11,120.89,121.42,892393,30.42,30.5275,30.2225,30.355,3569572,0.0,1.0
2020-12-18,122.36,122.56,120.74,122.56,2452796,30.59,30.64,30.185,30.64,9811184,0.0,1.0
2020-12-21,122.18,122.33,118.4,120.57,1883070,30.545,30.5825,29.6,30.1425,7532280,0.0,1.0
2020-12-22,123.04,123.09,121.055,122.17,806478,30.76,30.7725,30.26375,30.5425,3225912,0.0,1.0
2020-12-23,123.35,124.11,123.08,123.25,751706,30.8375,31.0275,30.77,30.8125,3006824,0.0,1.0
2020-12-24,123.71,124.04,122.7,123.56,291371,30.9275,31.01,30.675,30.89,1165484,0.0,1.0
2020-12-28,126.72,127.58,124.26,125.36,1003970,31.68,31.895,31.065,31.34,4015880,0.0,1.0
2020-12-29,125.92,127.66,125.02,127.17,940426,31.48,31.915,31.255,31.7925,3761704,0.0,1.0
2020-12-30,126.54,128.135,125.9301,126.01,886250,31.635,32.03375,31.482525,31.5025,3545000,0.0,1.0
2020-12-31,127.25,127.58,125.62,126.47,867459,31.8125,31.895,31.405,31.6175,3469836,0.0,1.0
2021-01-04,120.65,128.32,120.16,127.85,1685306,30.1625,32.08,30.04,31.9625,6741224,0.0,1.0
2021-01-05,120.13,121.57,118.45,120.32,1472728,30.0325,30.3925,29.6125,30.08,5890912,0.0,1.0
2021-01-06,117.8,120.39,117.2901,117.93,1689515,29.45,30.0975,29.322525,29.4825,6758060,0.0,1.0
2021-01-07,120.87,121.14,117.8,117.8,1370414,30.2175,30.285,29.45,29.45,5481656,0.0,1.0
2021-01-08,122.18,124.01,120.46,120.67,843522,30.545,31.0025,30.115,30.1675,3374088,0.0,1.0
2021-01-11,120.87,122.17,119.81,122.07,668827,30.2175,30.5425,29.9525,30.5175,2675308,0.0,1.0
2021-01-12,121.83,122.688,120.12,120.46,774317,30.4575,30.672,30.03,30.115,3097268,0.0,1.0
2021-01-13,119.1,121.77,119.04,121.74,808326,29.775,30.4425,29.76,30.435,3233304,0.0,1.0
2021-01-14,117.26,119.22,117.0,119.1,781838,29.315,29.805,29.25,29.775,3127352,0.0,1.0
2021-01-15,115.78,116.52,113.5901,116.49,1377084,28.945,29.13,28.397525,29.1225,5508336,0.0,1.0
2021-01-19,116.09,117.17,115.35,116.11,903353,29.0225,29.2925,28.8375,29.0275,3613412,0.0,1.0
2021-01-20,116.39,116.56,114.95,116.04,972635,29.0975,29.14,28.7375,29.01,3890540,0.0,1.0
2021-01-21,115.7,117.62,115.275,116.44,990869,28.925,29.405,28.81875,29.11,3963476,0.0,1.0
2021-01-22,114.59,115.87,114.07,115.38,1621170,28.6475,28.9675,28.5175,28.845,6484680,0.0,1.0
2021-01-25,112.9,114.2,111.37,113.93,1588329,28.225,28.55,27.8425,28.4825,6353316,0.0,1.0
2021-01-26,110.27,112.9,110.09,112.77,1057290,27.5675,28.225,27.5225,28.1925,4229160,0.0,1.0
2021-01-27,108.25,110.316,106.68,108.78,2188834,27.0625,27.579,26.67,27.195,8755336,0.0,1.0
2021-01-28,109.92,111.43,108.46,109.07,1685517,27.48,27.8575,27.115,27.2675,6742068,0.0,1.0
2021-01-29,109.75,110.4,107.84,109.0,1468866,27.4375,27.6,26.96,27.25,5875464,0.0,1.0
2021-02-01,110.86,111.71,109.76,110.11,1013857,27.715,27.9275,27.44,27.5275,4055428,0.0,1.0
2021-02-02,113.96,114.35,111.47,111.81,1138485,28.49,28.5875,27.8675,27.9525,4553940,0.0,1.0
2021-02-03,112.1,114.0,111.8,113.36,935162,28.025,28.5,27.95,28.34,3740648,0.0,1.0
2021-02-04,114.33,114.76,111.99,112.44,781261,28.5825,28.69,27.9975,28.11,3125044,0.0,1.0
2021-02-05,119.39,120.14,115.55,116.88,1761862,29.8475,30.035,28.8875,29.22,7047448,0.0,1.0
2021-02-08,120.78,121.51,119.0,119.5,1043877,30.195,30.3775,29.75,29.875,4175508,0.0,1.0
2021-02-09,121.08,121.455,120.41,120.97,893427,30.27,30.36375,30.1025,30.2425,3573708,0.0,1.0
2021-02-10,118.05,121.97,117.73,121.669,835334,29.5125,30.4925,29.4325,30.41725,3341336,0.0,1.0
2021-02-11,115.97,119.22,115.39,118.86,881241,28.9925,29.805,28.8475,29.715,3524964,0.0,1.0
2021-02-12,119.425,119.91,116.62,117.74,907246,29.85625,29.9775,29.155,29.435,3628984,0.0,1.0
2021-02-16,118.14,119.8,117.06,119.74,957084,29.535,29.95,29.265,29.935,3828336,0.0,1.0
2021-02-17,117.99,118.17,115.06,117.89,783674,29.4975,29.5425,28.765,29.4725,3134696,0.0,1.0
2021-02-18,118.77,119.04,116.92,117.63,1111783,29.6925,29.76,29.23,29.4075,4447132,0.0,1.0
2021-02-19,117.07,118.955,116.1,116.39,2252329,29.2675,29.73875,29.025,29.0975,9009316,0.0,1.0
2021-02-22,112.53,116.23,111.875,116.22,1883794,28.1325,29.0575,27.96875,29.055,7535176,0.0,1.0
2021-02-23,111.21,113.1,109.11,112.16,1517364,27.8025,28.275,27.2775,28.04,6069456,0.0,1.0
2021-02-24,110.56,112.42,108.855,109.96,1487251,27.64,28.105,27.21375,27.49,5949004,0.0,1.0
2021-02-25,106.92,111.09,106.28,109.79,1238152,26.73,27.7725,26.57,27.4475,4952608,0.0,1.0
2021-02-26,109.16,110.13,106.84,107.47,1635277,27.29,27.5325,26.71,26.8675,6541108,0.0,1.0
2021-03-01,109.82,110.745,108.73,110.09,2149620,27.455,27.68625,27.1825,27.5225,8598480,0.0,1.0
2021-03-02,109.57,110.78,108.38,110.13,977004,27.3925,27.695,27.095,27.5325,3908016,0.0,1.0
2021-03-03,107.01,109.47,106.79,108.8,1245579,26.7525,27.3675,26.6975,27.2,4982316,0.0,1.0
2021-03-04,104.11,108.39,103.89,106.65,1681958,26.0275,27.0975,25.9725,26.6625,6727832,0.0,1.0
2021-03-05,106.39,106.62,101.92,104.98,1079426,26.5975,26.655,25.48,26.245,4317704,0.0,1.0
2021-03-08,103.99,107.32,103.9,105.3,1242949,25.9975,26.83,25.975,26.325,4971796,0.0,1.0
2021-03-09,106.31,107.3557,105.19,105.89,990308,26.5775,26.838925,26.2975,26.4725,3961232,0.0,1.0
2021-03-10,108.67,109.29,107.29,107.5492,1219888,27.1675,27.3225,26.8225,26.8873,4879552,0.0,1.0
2021-03-11,110.32,110.6496,109.05,109.05,827853,27.58,27.6624,27.2625,27.2625,3311412,0.0,1.0
2021-03-12,109.95,110.66,108.47,109.78,597251,27.4875,27.665,27.1175,27.445,2389004,0.0,1.0
2021-03-15,110.84,110.865,109.52,109.87,585805,27.71,27.71625,27.38,27.4675,2343220,0.0,1.0
2021-03-16,109.03,112.32,108.65,111.94,730377,27.2575,28.08,27.1625,27.985,2921508,0.0,1.0
2021-03-17,110.53,111.04,107.51,108.73,1244212,27.6325,27.76,26.8775,27.1825,4976848,0.0,1.0
2021-03-18,109.01,111.6,108.7,109.07,1421095,27.2525,27.9,27.175,27.2675,5684380,0.0,1.0
2021-03-19,106.595,109.36,105.87,109.0,2615525,26.64875,27.34,26.4675,27.25,10462100,0.0,1.0
2021-03-22,109.79,110.145,106.34,106.4,1188523,27.4475,27.53625,26.585,26.6,4754092,0.0,1.0
2021-03-23,107.39,110.5,107.15,108.96,1348219,26.8475,27.625,26.7875,27.24,5392876,0.0,1.0
2021-03-24,105.9,108.35,105.88,108.21,1390538,26.475,27.0875,26.47,27.0525,5562152,0.0,1.0
2021-03-25,105.51,106.325,104.085,106.07,1089211,26.3775,26.58125,26.02125,26.5175,4356844,0.0,1.0
2021-03-26,107.43,107.57,104.75,104.75,1229046,26.8575,26.8925,26.1875,26.1875,4916184,0.0,1.0
2021-03-29,106.12,107.99,105.354,107.49,911877,26.53,26.9975,26.3385,26.8725,3647508,0.0,1.0
2021-03-30,106.25,106.54,104.79,105.74,990741,26.5625,26.635,26.1975,26.435,3962964,0.0,1.0
2021-03-31,108.61,109.765,105.9,106.65,1504702,27.1525,27.44125,26.475,26.6625,6018808,0.0,1.0
2021-04-01,112.61,112.81,108.86,109.72,1368993,28.1525,28.2025,27.215,27.43,5475972,0.0,1.0
2021-04-05,113.75,113.85,112.32,113.37,924899,28.4375,28.4625,28.08,28.3425,3699596,0.0,1.0
2021-04-06,112.85,114.42,112.61,113.55,1196139,28.2125,28.605,28.1525,28.3875,4784556,0.0,1.0
2021-04-07,113.42,113.75,111.34,112.61,1097418,28.355,28.4375,27.835,28.1525,4389672,0.0,1.0
2021-04-08,114.94,115.27,114.0,114.13,912831,28.735,28.8175,28.5,28.5325,3651324,0.0,1.0
2021-04-09,118.03,118.31,114.8,115.09,1479745,29.5075,29.5775,28.7,28.7725,5918980,0.0,1.0
2021-04-12,118.31,118.6,117.37,117.6,790009,29.5775,29.65,29.3425,29.4,3160036,0.0,1.0
2021-04-13,117.53,119.24,117.04,117.9,1053430,29.3825,29.81,29.26,29.475,4213720,0.0,1.0
2021-04-14,118.97,119.98,117.4097,117.63,1378257,29.7425,29.995,29.352425,29.4075,5513028,0.0,1.0
2021-04-15,121.68,122.55,119.52,119.77,1684409,30.42,30.6375,29.88,29.9425,6737636,0.0,1.0
2021-04-16,123.48,123.92,121.55,122.38,1468213,30.87,30.98,30.3875,30.595,5872852,0.0,1.0
2021-04-19,121.76,123.01,121.53,122.82,1262055,30.44,30.7525,30.3825,30.705,5048220,0.0,1.0
2021-04-20,121.29,122.97,120.7743,122.0,737622,30.3225,30.7425,30.193575,30.5,2950488,0.0,1.0
2021-04-21,122.55,123.15,120.83,121.25,636819,30.6375,30.7875,30.2075,30.3125,2547276,0.0,1.0
2021-04-22,122.89,124.65,121.9,122.6,984265,30.7225,31.1625,30.475,30.65,3937060,0.0,1.0
2021-04-23,124.68,125.435,123.625,123.63,936239,31.17,31.35875,30.90625,30.9075,3744956,0.0,1.0
2021-04-26,123.45,124.94,122.35,124.94,847289,30.8625,31.235,30.5875,31.235,3389156,0.0,1.0
2021-04-27,123.97,124.54,122.92,123.25,712186,30.9925,31.135,30.73,30.8125,2848744,0.0,1.0
2021-04-28,123.28,123.81,122.67,123.6,700882,30.82,30.9525,30.6675,30.9,2803528,0.0,1.0
2021-04-29,125.67,126.1773,123.48,123.99,619432,31.4175,31.544325,30.87,30.9975,2477728,0.0,1.0
2021-04-30,124.51,125.3,124.14,124.65,1054735,31.1275,31.325,31.035,31.1625,4218940,0.0,1.0
2021-05-03,124.5,125.565,124.28,125.37,619263,31.125,31.39125,31.07,31.3425,2477052,0.0,1.0
2021-05-04,123.51,124.03,121.67,123.99,812492,30.8775,31.0075,30.4175,30.9975,3249968,0.0,1.0
2021-05-05,122.61,124.51,122.435,123.96,996884,30.6525,31.1275,30.60875,30.99,3987536,0.0,1.0
2021-05-06,122.54,123.05,120.73,123.05,676412,30.635,30.7625,30.1825,30.7625,2705648,0.0,1.0
2021-05-07,124.56,125.07,122.49,122.79,845269,31.14,31.2675,30.6225,30.6975,3381076,0.0,1.0
2021-05-10,123.11,125.23,121.66,123.98,726475,30.7775,31.3075,30.415,30.995,2905900,0.0,1.0
2021-05-11,121.04,123.6,120.605,123.26,851405,30.26,30.9,30.15125,30.815,3405620,0.0,1.0
2021-05-12,118.1,120.13,117.6,118.83,1187713,29.525,30.0325,29.4,29.7075,4750852,0.0,1.0
2021-05-13,120.49,121.11,119.0,119.28,916490,30.1225,30.2775,29.75,29.82,3665960,0.0,1.0
2021-05-14,124.13,124.64,120.75,120.96,741003,31.0325,31.16,30.1875,30.24,2964012,0.0,1.0
2021-05-17,122.95,124.21,122.04,122.96,667273,30.7375,31.0525,30.51,30.74,2669092,0.0,1.0
2021-05-18,121.17,123.21,121.13,123.03,920096,30.2925,30.8025,30.2825,30.7575,3680384,0.0,1.0
2021-05-19,120.99,121.11,118.03,119.41,1227195,30.2475,30.2775,29.5075,29.8525,4908780,0.0,1.0
2021-05-20,124.09,127.95,122.69,127.0,1813038,31.0225,31.9875,30.6725,31.75,7252152,0.0,1.0
2021-05-21,127.02,127.58,124.67,124.67,1444156,31.755,31.895,31.1675,31.1675,5776624,0.0,1.0
2021-05-24,128.14,128.5673,126.82,128.3,1220775,32.035,32.141825,31.705,32.075,4883100,0.0,1.0
2021-05-25,127.83,128.934,127.4,128.36,1046955,31.9575,32.2335,31.85,32.09,4187820,0.0,1.0
2021-05-26,127.91,128.21,126.85,127.94,625453,31.9775,32.0525,31.7125,31.985,2501812,0.0,1.0
2021-05-27,128.49,130.07,127.04,127.97,1786093,32.1225,32.5175,31.76,31.9925,7144372,0.0,1.0
2021-05-28,129.01,129.3305,128.01,128.31,993787,32.2525,32.332625,32.0025,32.0775,3975148,0.0,1.0
2021-06-01,125.8,129.64,125.4786,129.44,929245,31.45,32.41,31.36965,32.36,3716980,0.0,1.0
2021-06-02,124.44,126.31,124.22,125.81,898481,31.11,31.5775,31.055,31.4525,3593924,0.0,1.0
2021-06-03,123.62,124.06,121.63,123.31,810716,30.905,31.015,30.4075,30.8275,3242864,0.0,1.0
2021-06-04,125.03,125.22,123.46,124.06,697182,31.2575,31.305,30.865,31.015,2788728,0.0,1.0
2021-06-07,124.34,125.165,123.05,124.91,922058,31.085,31.29125,30.7625,31.2275,3688232,0.0,1.0
2021-06-08,124.37,124.925,123.55,124.48,607045,31.0925,31.23125,30.8875,31.12,2428180,0.0,1.0
2021-06-09,122.53,124.68,122.48,124.68,581854,30.6325,31.17,30.62,31.17,2327416,0.0,1.0
2021-06-10,123.93,124.05,121.56,122.71,846240,30.9825,31.0125,30.39,30.6775,3384960,0.0,1.0
2021-06-11,124.84,125.66,123.875,124.08,503634,31.21,31.415,30.96875,31.02,2014536,0.0,1.0
2021-06-14,125.68,125.84,123.69,124.96,653896,31.42,31.46,30.9225,31.24,2615584,0.0,1.0
2021-06-15,125.57,126.0,124.75,125.93,591850,31.3925,31.5,31.1875,31.4825,2367400,0.0,1.0
2021-06-16,125.7,126.15,124.26,125.53,728160,31.425,31.5375,31.065,31.3825,2912640,0.0,1.0
2021-06-17,128.07,128.38,125.45,125.5,945282,32.0175,32.095,31.3625,31.375,3781128,0.0,1.0
2021-06-18,128.14,128.85,125.57,126.41,1695636,32.035,32.2125,31.3925,31.6025,6782544,0.0,1.0
2021-06-21,131.72,132.3399,128.6,128.72,1449787,32.93,33.084975,32.15,32.18,5799148,0.0,1.0
2021-06-22,131.53,132.17,130.79,132.02,933434,32.8825,33.0425,32.6975,33.005,3733736,0.0,1.0
2021-06-23,131.68,132.6,130.81,131.68,726263,32.92,33.15,32.7025,32.92,2905052,0.0,1.0
2021-06-24,131.39,132.74,131.149,132.47,705836,32.8475,33.185,32.78725,33.1175,2823344,0.0,1.0
2021-06-25,133.28,133.47,131.42,131.93,1308152,33.32,33.3675,32.855,32.9825,5232608,0.0,1.0
2021-06-28,133.61,134.04,132.56,134.0,953168,33.4025,33.51,33.14,33.5,3812672,0.0,1.0
2021-06-29,133.31,134.69,132.73,133.43,1441904,33.3275,33.6725,33.1825,33.3575,5767616,0.0,1.0
2021-06-30,131.83,133.625,131.65,133.37,683698,32.9575,33.40625,32.9125,33.3425,2734792,0.0,1.0
2021-07-01,134.42,135.07,131.92,132.04,744307,33.605,33.7675,32.98,33.01,2977228,0.0,1.0
2021-07-02,135.24,135.97,134.32,134.75,765041,33.81,33.9925,33.58,33.6875,3060164,0.0,1.0
2021-07-06,136.59,136.64,134.07,135.67,1182606,34.1475,34.16,33.5175,33.9175,4730424,0.0,1.0
2021-07-07,138.74,138.95,136.85,137.15,1397054,34.685,34.7375,34.2125,34.2875,5588216,0.0,1.0
2021-07-08,136.85,139.13,136.28,137.5,1325072,34.2125,34.7825,34.07,34.375,5300288,0.0,1.0
2021-07-09,138.49,138.71,136.16,136.22,706888,34.6225,34.6775,34.04,34.055,2827552,0.0,1.0
2021-07-12,139.15,140.66,138.545,138.57,924357,34.7875,35.165,34.63625,34.6425,3697428,0.0,1.0
2021-07-13,138.3,139.4,137.6,139.07,560494,34.575,34.85,34.4,34.7675,2241976,0.0,1.0
2021-07-14,139.53,140.5002,138.99,138.99,653659,34.8825,35.12505,34.7475,34.7475,2614636,0.0,1.0
2021-07-15,139.49,140.04,137.69,139.06,931992,34.8725,35.01,34.4225,34.765,3727968,0.0,1.0
2021-07-16,140.14,141.32,139.22,139.75,766627,35.035,35.33,34.805,34.9375,3066508,0.0,1.0
2021-07-19,139.72,140.528,138.65,139.24,1085533,34.93,35.132,34.6625,34.81,4342132,0.0,1.0
2021-07-20,143.45,144.44,139.9,140.26,1319792,35.8625,36.11,34.975,35.065,5279168,0.0,1.0
2021-07-21,144.4,144.5062,143.01,143.29,738798,36.1,36.12655,35.7525,35.8225,2955192,0.0,1.0
2021-07-22,145.52,146.0,143.45,146.0,685670,36.38,36.5,35.8625,36.5,2742680,0.0,1.0
2021-07-23,146.64,147.555,145.56,146.0,661696,36.66,36.88875,36.39,36.5,2646784,0.0,1.0
2021-07-26,145.95,146.64,144.8338,146.21,864784,36.4875,36.66,36.20845,36.5525,3459136,0.0,1.0
2021-07-27,146.06,146.77,143.9,146.01,790279,36.515,36.6925,35.975,36.5025,3161116,0.0,1.0
2021-07-28,145.6,146.54,144.37,146.06,696610,36.4,36.635,36.0925,36.515,2786440,0.0,1.0
2021-07-29,146.7,147.95,145.12,146.1,562374,36.675,36.9875,36.28,36.525,2249496,0.0,1.0
2021-07-30,147.0,147.2,145.13,146.25,867562,36.75,36.8,36.2825,36.5625,3470248,0.0,1.0
2021-08-02,146.04,148.31,145.55,147.17,923476,36.51,37.0775,36.3875,36.7925,3693904,0.0,1.0
2021-08-03,148.19,148.84,146.28,146.69,748699,37.0475,37.21,36.57,36.6725,2994796,0.0,1.0
2021-08-04,148.33,149.065,147.13,147.54,816048,37.0825,37.26625,36.7825,36.885,3264192,0.0,1.0
2021-08-05,148.21,148.67,146.77,148.34,684712,37.0525,37.1675,36.6925,37.085,2738848,0.0,1.0
2021-08-06,145.99,148.29,145.658,148.29,932064,36.4975,37.0725,36.4145,37.0725,3728256,0.0,1.0
2021-08-09,146.03,146.39,145.075,145.76,540447,36.5075,36.5975,36.26875,36.44,2161788,0.0,1.0
2021-08-10,143.33,146.54,143.1,145.85,1018927,35.8325,36.635,35.775,36.4625,4075708,0.0,1.0
2021-08-11,143.39,144.44,142.14,143.59,698499,35.8475,36.11,35.535,35.8975,2793996,0.0,1.0
2021-08-12,141.36,143.02,140.88,142.88,849225,35.34,35.755,35.22,35.72,3396900,0.0,1.0
2021-08-13,141.5,141.91,139.69,141.36,783164,35.375,35.4775,34.9225,35.34,3132656,0.0,1.0
2021-08-16,140.79,141.04,139.42,141.04,819396,35.1975,35.26,34.855,35.26,3277584,0.0,1.0
2021-08-17,139.03,140.54,138.16,140.3,1039046,34.7575,35.135,34.54,35.075,4156184,0.0,1.0
2021-08-18,137.77,140.29,137.68,138.68,970892,34.4425,35.0725,34.42,34.67,3883568,0.0,1.0
2021-08-19,137.59,137.91,136.24,136.965,1052832,34.3975,34.4775,34.06,34.24125,4211328,0.0,1.0
2021-08-20,139.98,140.67,137.175,138.2,1379905,34.995,35.1675,34.29375,34.55,5519620,0.0,1.0
2021-08-23,139.6,140.685,138.83,139.85,783017,34.9,35.17125,34.7075,34.9625,3132068,0.0,1.0
2021-08-24,141.4,141.83,139.43,139.79,685721,35.35,35.4575,34.8575,34.9475,2742884,0.0,1.0
2021-08-25,143.93,144.3,140.74,141.08,1292801,35.9825,36.075,35.185,35.27,5171204,0.0,1.0
2021-08-26,142.97,144.4,142.7,144.0,734465,35.7425,36.1,35.675,36.0,2937860,0.0,1.0
2021-08-27,144.44,145.12,142.81,143.23,626485,36.11,36.28,35.7025,35.8075,2505940,0.0,1.0
2021-08-30,144.45,146.44,143.69,144.38,1117764,36.1125,36.61,35.9225,36.095,4471056,0.0,1.0
2021-08-31,144.32,145.37,143.37,145.0,1116561,36.08,36.3425,35.8425,36.25,4466244,0.0,1.0
2021-09-01,144.94,145.15,143.04,144.6,933505,36.235,36.2875,35.76,36.15,3734020,0.0,1.0
2021-09-02,145.06,145.82,144.02,145.385,666453,36.265,36.455,36.005,36.34625,2665812,0.0,1.0
2021-09-03,145.63,146.085,144.08,144.7,661017,36.4075,36.52125,36.02,36.175,2644068,0.0,1.0
2021-09-07,143.0,145.91,142.95,145.22,932131,35.75,36.4775,35.7375,36.305,3728524,0.0,1.0
2021-09-08,144.67,144.79,142.06,143.3,805645,36.1675,36.1975,35.515,35.825,3222580,0.0,1.0
2021-09-09,142.09,143.911,137.2,140.49,1614141,35.5225,35.97775,34.3,35.1225,6456564,0.0,1.0
2021-09-10,143.23,145.01,142.13,143.16,1328380,35.8075,36.2525,35.5325,35.79,5313520,0.0,1.0
2021-09-13,142.84,145.22,142.36,144.78,619406,35.71,36.305,35.59,36.195,2477624,0.0,1.0
2021-09-14,144.59,144.81,143.055,143.65,882673,36.1475,36.2025,35.76375,35.9125,3530692,0.0,1.0
2021-09-15,148.94,149.36,144.15,144.65,2154615,37.235,37.34,36.0375,36.1625,8618460,0.0,1.0
2021-09-16,152.27,152.75,149.1323,149.1323,1557384,38.0675,38.1875,37.283075,37.283075,6229536,0.0,1.0
2021-09-17,143.95,151.982,142.88,151.34,2698428,35.9875,37.9955,35.72,37.835,10793712,0.0,1.0
2021-09-20,141.15,142.1,139.1,141.61,1238698,35.2875,35.525,34.775,35.4025,4954792,0.0,1.0
2021-09-21,141.03,143.06,140.72,142.01,847982,35.2575,35.765,35.18,35.5025,3391928,0.0,1.0
2021-09-22,144.35,145.05,141.79,141.99,894079,36.0875,36.2625,35.4475,35.4975,3576316,0.0,1.0
2021-09-23,145.85,147.28,144.28,144.3,738780,36.4625,36.82,36.07,36.075,2955120,0.0,1.0
2021-09-24,147.81,148.05,144.8,144.8,774501,36.9525,37.0125,36.2,36.2,3098004,0.0,1.0
2021-09-27,146.71,148.17,145.68,146.68,850573,36.6775,37.0425,36.42,36.67,3402292,0.0,1.0
2021-09-28,141.14,145.7,140.83,145.43,885731,35.285,36.425,35.2075,36.3575,3542924,0.0,1.0
2021-09-29,141.42,142.72,141.16,141.85,1081127,35.355,35.68,35.29,35.4625,4324508,0.0,1.0
2021-09-30,138.72,142.612,138.65,142.51,1362602,34.68,35.653,34.6625,35.6275,5450408,0.0,1.0
2021-10-01,139.93,141.12,136.92,139.51,938843,34.9825,35.28,34.23,34.8775,3755372,0.0,1.0
2021-10-04,136.57,140.2292,135.75,137.78,1054408,34.1425,35.0573,33.9375,34.445,4217632,0.0,1.0
2021-10-05,138.59,139.6223,136.4485,137.02,813357,34.6475,34.905575,34.112125,34.255,3253428,0.0,1.0
2021-10-06,137.66,137.8,134.85,137.13,1039623,34.415,34.45,33.7125,34.2825,4158492,0.0,1.0
2021-10-07,140.88,142.6,138.0,138.99,720494,35.22,35.65,34.5,34.7475,2881976,0.0,1.0
2021-10-08,140.4,141.69,140.11,140.96,480805,35.1,35.4225,35.0275,35.24,1923220,0.0,1.0
2021-10-11,138.76,141.03,138.72,140.13,535126,34.69,35.2575,34.68,35.0325,2140504,0.0,1.0
2021-10-12,138.51,139.96,138.01,139.42,480187,34.6275,34.99,34.5025,34.855,1920748,0.0,1.0
2021-10-13,139.82,140.15,137.98,139.63,576132,34.955,35.0375,34.495,34.9075,2304528,0.0,1.0
2021-10-14,144.78,145.0,140.86,141.31,751732,36.195,36.25,35.215,35.3275,3006928,0.0,1.0
2021-10-15,144.99,146.23,144.445,144.95,715611,36.2475,36.5575,36.11125,36.2375,2862444,0.0,1.0
2021-10-18,147.68,147.855,143.79,144.41,678812,36.92,36.96375,35.9475,36.1025,2715248,0.0,1.0
2021-10-19,148.13,148.955,146.81,148.11,505580,37.0325,37.23875,36.7025,37.0275,2022320,0.0,1.0
2021-10-20,149.48,149.63,148.02,148.36,450632,37.37,37.4075,37.005,37.09,1802528,0.0,1.0
2021-10-21,151.84,151.96,148.72,149.69,534301,37.96,37.99,37.18,37.4225,2137204,0.0,1.0
2021-10-22,152.27,153.36,151.37,152.5,509564,38.0675,38.34,37.8425,38.125,2038256,0.0,1.0
2021-10-25,153.28,154.19,151.89,152.51,406330,38.32,38.5475,37.9725,38.1275,1625320,0.0,1.0
2021-10-26,153.22,154.9135,153.12,153.67,518511,38.305,38.728375,38.28,38.4175,2074044,0.0,1.0
2021-10-27,151.59,153.11,150.41,153.02,933188,37.8975,38.2775,37.6025,38.255,3732752,0.0,1.0
2021-10-28,152.81,153.03,150.83,151.62,712024,38.2025,38.2575,37.7075,37.905,2848096,0.0,1.0
2021-10-29,155.29,155.48,151.92,152.24,892600,38.8225,38.87,37.98,38.06,3570400,0.0,1.0
2021-11-01,154.57,156.18,153.4301,155.87,583675,38.6425,39.045,38.357525,38.9675,2334700,0.0,1.0
2021-11-02,154.03,155.16,152.8697,154.46,642588,38.5075,38.79,38.217425,38.615,2570352,0.0,1.0
2021-11-03,155.74,155.92,149.525,153.73,808145,38.935,38.98,37.38125,38.4325,3232580,0.0,1.0
2021-11-04,155.31,157.37,154.975,156.2,558776,38.8275,39.3425,38.74375,39.05,2235104,0.0,1.0
2021-11-05,153.92,158.11,153.67,156.89,640996,38.48,39.5275,38.4175,39.2225,2563984,0.0,1.0
2021-11-08,154.17,155.64,152.24,154.76,883909,38.5425,38.91,38.06,38.69,3535636,0.0,1.0
2021-11-09,154.4,156.11,152.0533,152.0533,711985,38.6,39.0275,38.013325,38.013325,2847940,0.0,1.0
2021-11-10,151.96,154.73,151.78,153.94,613714,37.99,38.6825,37.945,38.485,2454856,0.0,1.0
2021-11-11,152.19,153.27,151.67,152.52,700184,38.0475,38.3175,37.9175,38.13,2800736,0.0,1.0
2021-11-12,155.65,156.48,152.55,153.23,851606,38.9125,39.12,38.1375,38.3075,3406424,0.0,1.0
2021-11-15,156.53,158.47,155.27,156.5,832351,39.1325,39.6175,38.8175,39.125,3329404,0.0,1.0
2021-11-16,159.1,161.12,156.61,156.84,1085189,39.775,40.28,39.1525,39.21,4340756,0.0,1.0
2021-11-17,157.17,158.86,155.4,158.43,907587,39.2925,39.715,38.85,39.6075,3630348,0.0,1.0
2021-11-18,155.76,158.02,153.48,156.465,933374,38.94,39.505,38.37,39.11625,3733496,0.0,1.0
2021-11-19,152.41,156.61,152.1,156.555,1184881,38.1025,39.1525,38.025,39.13875,4739524,0.0,1.0
2021-11-22,146.5,153.19,146.0,153.19,1470826,36.625,38.2975,36.5,38.2975,5883304,0.0,1.0
2021-11-23,148.46,149.91,145.69,146.34,848515,37.115,37.4775,36.4225,36.585,3394060,0.0,1.0
2021-11-24,148.52,148.59,146.67,147.68,459971,37.13,37.1475,36.6675,36.92,1839884,0.0,1.0
2021-11-26,145.93,148.06,145.01,145.39,678955,36.4825,37.015,36.2525,36.3475,2715820,0.0,1.0
2021-11-29,148.01,150.69,145.82,148.1,933174,37.0025,37.6725,36.455,37.025,3732696,0.0,1.0
2021-11-30,145.16,149.45,144.31,147.55,2049803,36.29,37.3625,36.0775,36.8875,8199212,0.0,1.0
2021-12-01,142.52,148.655,142.449,147.7,1301901,35.63,37.16375,35.61225,36.925,5207604,0.0,1.0
2021-12-02,147.01,147.71,143.13,143.13,1136125,36.7525,36.9275,35.7825,35.7825,4544500,0.0,1.0
2021-12-03,145.62,148.44,142.27,148.28,1190070,36.405,37.11,35.5675,37.07,4760280,0.0,1.0
2021-12-06,145.72,147.0,143.7,146.72,736302,36.43,36.75,35.925,36.68,2945208,0.0,1.0
2021-12-07,150.62,151.84,147.05,147.46,784071,37.655,37.96,36.7625,36.865,3136284,0.0,1.0
2021-12-08,149.73,151.58,149.11,149.92,867490,37.4325,37.895,37.2775,37.48,3469960,0.0,1.0
2021-12-09,148.27,150.96,148.18,149.82,815866,37.0675,37.74,37.045,37.455,3263464,0.0,1.0
2021-12-10,149.21,149.8,147.09,149.36,797713,37.3025,37.45,36.7725,37.34,3190852,0.0,1.0
2021-12-13,145.81,149.56,145.56,149.21,796158,36.4525,37.39,36.39,37.3025,3184632,0.0,1.0
2021-12-14,147.08,147.84,144.02,144.64,1160412,36.77,36.96,36.005,36.16,4641648,0.0,1.0
2021-12-15,149.28,149.67,145.18,147.46,707675,37.32,37.4175,36.295,36.865,2830700,0.0,1.0
2021-12-16,146.23,150.19,145.57,150.0,657584,36.5575,37.5475,36.3925,37.5,2630336,0.0,1.0
2021-12-17,143.12,146.2,142.35,145.55,1889139,35.78,36.55,35.5875,36.3875,7556556,0.0,1.0
2021-12-20,141.96,142.62,138.87,140.85,771800,35.49,35.655,34.7175,35.2125,3087200,0.0,1.0
2021-12-21,143.53,143.88,142.11,143.05,660763,35.8825,35.97,35.5275,35.7625,2643052,0.0,1.0
2021-12-22,145.4,146.05,143.53,143.53,482280,36.35,36.5125,35.8825,35.8825,1929120,0.0,1.0
2021-12-23,146.18,147.22,145.54,146.01,450841,36.545,36.805,36.385,36.5025,1803364,0.0,1.0
2021-12-27,148.73,148.91,146.94,147.64,428270,37.1825,37.2275,36.735,36.91,1713080,0.0,1.0
2021-12-28,149.75,150.18,148.44,149.51,580596,37.4375,37.545,37.11,37.3775,2322384,0.0,1.0
2021-12-29,150.84,151.25,149.6,150.03,508066,37.71,37.8125,37.4,37.5075,2032264,0.0,1.0
2021-12-30,151.08,152.57,150.6,151.33,492956,37.77,38.1425,37.65,37.8325,1971824,0.0,1.0
2021-12-31,151.62,152.18,150.26,150.82,551426,37.905,38.045,37.565,37.705,2205704,0.0,1.0
2022-01-03,146.95,152.2,145.93,151.7,979362,36.7375,38.05,36.4825,37.925,3917448,0.0,1.0
2022-01-04,146.12,147.94,145.54,147.08,911881,36.53,36.985,36.385,36.77,3647524,0.0,1.0
2022-01-05,141.51,146.9,141.28,145.97,1006390,35.3775,36.725,35.32,36.4925,4025560,0.0,1.0
2022-01-06,141.48,142.61,140.12,141.22,799204,35.37,35.6525,35.03,35.305,3196816,0.0,1.0
2022-01-07,136.41,140.68,136.3,140.68,850013,34.1025,35.17,34.075,35.17,3400052,0.0,1.0
2022-01-10,136.09,136.24,132.85,135.11,1325287,34.0225,34.06,33.2125,33.7775,5301148,0.0,1.0
2022-01-11,138.02,138.17,133.33,136.09,1019694,34.505,34.5425,33.3325,34.0225,4078776,0.0,1.0
2022-01-12,140.68,141.735,138.88,138.88,1078632,35.17,35.43375,34.72,34.72,4314528,0.0,1.0
2022-01-13,138.55,141.38,137.1,141.02,1092711,34.6375,35.345,34.275,35.255,4370844,0.0,1.0
2022-01-14,136.71,138.55,134.21,137.39,1120028,34.1775,34.6375,33.5525,34.3475,4480112,0.0,1.0
2022-01-18,132.94,135.5,132.41,134.4,1005679,33.235,33.875,33.1025,33.6,4022716,0.0,1.0
2022-01-19,131.9,134.61,131.59,132.95,699966,32.975,33.6525,32.8975,33.2375,2799864,0.0,1.0
2022-01-20,128.4,134.57,128.3,133.08,956733,32.1,33.6425,32.075,33.27,3826932,0.0,1.0
2022-01-21,126.69,129.74,126.59,128.31,1220701,31.6725,32.435,31.6475,32.0775,4882804,0.0,1.0
2022-01-24,129.42,129.56,122.88,125.22,1655566,32.355,32.39,30.72,31.305,6622264,0.0,1.0
2022-01-25,127.09,129.19,124.91,126.72,1494088,31.7725,32.2975,31.2275,31.68,5976352,0.0,1.0
2022-01-26,123.19,129.1774,122.11,127.85,1517303,30.7975,32.29435,30.5275,31.9625,6069212,0.0,1.0
2022-01-27,121.51,125.58,120.57,124.91,1423368,30.3775,31.395,30.1425,31.2275,5693472,0.0,1.0
2022-01-28,125.42,125.49,121.17,122.29,1520495,31.355,31.3725,30.2925,30.5725,6081980,0.0,1.0
2022-01-31,129.25,129.34,125.06,125.35,1253054,32.3125,32.335,31.265,31.3375,5012216,0.0,1.0
2022-02-01,129.43,131.21,127.38,129.25,1015576,32.3575,32.8025,31.845,32.3125,4062304,0.0,1.0
2022-02-02,131.86,132.29,129.2,129.57,1013006,32.965,33.0725,32.3,32.3925,4052024,0.0,1.0
2022-02-03,128.42,131.93,128.26,130.07,1072448,32.105,32.9825,32.065,32.5175,4289792,0.0,1.0
2022-02-04,128.12,129.66,125.69,127.55,1137093,32.03,32.415,31.4225,31.8875,4548372,0.0,1.0
2022-02-07,128.02,129.68,127.61,128.31,897082,32.005,32.42,31.9025,32.0775,3588328,0.0,1.0
2022-02-08,128.35,129.5,125.7401,127.77,948252,32.0875,32.375,31.435025,31.9425,3793008,0.0,1.0
2022-02-09,131.25,131.55,129.87,130.31,1067600,32.8125,32.8875,32.4675,32.5775,4270400,0.0,1.0
2022-02-10,128.43,131.45,127.26,128.16,829637,32.1075,32.8625,31.815,32.04,3318548,0.0,1.0
2022-02-11,121.3,129.125,120.33,128.91,2094885,30.325,32.28125,30.0825,32.2275,8379540,0.0,1.0
2022-02-14,122.73,124.75,121.71,121.94,1747772,30.6825,31.1875,30.4275,30.485,6991088,0.0,1.0
2022-02-15,126.78,127.06,124.4,125.03,1102537,31.695,31.765,31.1,31.2575,4410148,0.0,1.0
2022-02-16,126.87,127.635,124.83,126.13,1197813,31.7175,31.90875,31.2075,31.5325,4791252,0.0,1.0
2022-02-17,124.8,127.39,123.62,125.52,1854036,31.2,31.8475,30.905,31.38,7416144,0.0,1.0
2022-02-18,122.32,126.35,121.675,124.62,1771009,30.58,31.5875,30.41875,31.155,7084036,0.0,1.0
2022-02-22,121.75,123.54,121.11,122.41,1102650,30.4375,30.885,30.2775,30.6025,4410600,0.0,1.0
2022-02-23,117.79,123.34,117.56,122.71,1573904,29.4475,30.835,29.39,30.6775,6295616,0.0,1.0
2022-02-24,121.6,121.94,115.55,115.93,2182423,30.4,30.485,28.8875,28.9825,8729692,0.0,1.0
2022-02-25,124.69,124.94,121.17,122.11,1673916,31.1725,31.235,30.2925,30.5275,6695664,0.0,1.0
2022-02-28,122.88,123.98,121.36,123.44,1726187,30.72,30.995,30.34,30.86,6904748,0.0,1.0
2022-03-01,120.84,123.67,120.2,122.75,1318793,30.21,30.9175,30.05,30.6875,5275172,0.0,1.0
2022-03-02,122.86,124.4,121.21,121.94,1756145,30.715,31.1,30.3025,30.485,7024580,0.0,1.0
2022-03-03,121.24,124.29,120.86,124.29,1236861,30.31,31.0725,30.215,31.0725,4947444,0.0,1.0
2022-03-04,118.41,121.02,117.84,120.44,1372269,29.6025,30.255,29.46,30.11,5489076,0.0,1.0
2022-03-07,109.64,118.78,109.54,118.55,2085432,27.41,29.695,27.385,29.6375,8341728,0.0,1.0
2022-03-08,108.85,111.07,106.37,109.89,2072042,27.2125,27.7675,26.5925,27.4725,8288168,0.0,1.0
2022-03-09,115.9,116.06,112.0301,112.59,2624716,28.975,29.015,28.007525,28.1475,10498864,0.0,1.0
2022-03-10,115.79,116.41,112.29,113.095,1924115,28.9475,29.1025,28.0725,28.27375,7696460,0.0,1.0
2022-03-11,115.52,117.62,114.72,117.62,1867003,28.88,29.405,28.68,29.405,7468012,0.0,1.0
2022-03-14,116.1,117.82,115.65,116.48,1197875,29.025,29.455,28.9125,29.12,4791500,0.0,1.0
2022-03-15,120.27,120.74,117.23,117.465,1558250,30.0675,30.185,29.3075,29.36625,6233000,0.0,1.0
2022-03-16,125.29,125.36,121.24,121.24,1437621,31.3225,31.34,30.31,30.31,5750484,0.0,1.0
2022-03-17,127.6,127.65,124.13,124.22,1273812,31.9,31.9125,31.0325,31.055,5095248,0.0,1.0
2022-03-18,129.24,129.93,125.58,127.14,2231370,32.31,32.4825,31.395,31.785,8925480,0.0,1.0
2022-03-21,126.26,128.84,124.72,128.03,1338041,31.565,32.21,31.18,32.0075,5352164,0.0,1.0
2022-03-22,127.37,128.545,126.325,126.93,1406543,31.8425,32.13625,31.58125,31.7325,5626172,0.0,1.0
2022-03-23,124.87,127.29,124.8,126.49,814490,31.2175,31.8225,31.2,31.6225,3257960,0.0,1.0
2022-03-24,126.64,126.77,123.9581,125.1,868690,31.66,31.6925,30.989525,31.275,3474760,0.0,1.0
2022-03-25,126.23,127.43,124.445,127.39,736853,31.5575,31.8575,31.11125,31.8475,2947412,0.0,1.0
2022-03-28,126.19,127.46,123.68,126.23,1333772,31.5475,31.865,30.92,31.5575,5335088,0.0,1.0
2022-03-29,130.77,130.93,127.62,128.17,1125523,32.6925,32.7325,31.905,32.0425,4502092,0.0,1.0
2022-03-30,127.43,130.259,127.09,130.21,1061917,31.8575,32.56475,31.7725,32.5525,4247668,0.0,1.0
2022-03-31,125.47,128.45,125.44,128.45,1909347,31.3675,32.1125,31.36,32.1125,7637388,0.0,1.0
2022-04-01,125.68,127.135,125.13,126.24,1051338,31.42,31.78375,31.2825,31.56,4205352,0.0,1.0
2022-04-04,127.59,128.21,125.32,126.19,1144361,31.8975,32.0525,31.33,31.5475,4577444,0.0,1.0
2022-04-05,126.35,128.43,126.07,127.12,1019916,31.5875,32.1075,31.5175,31.78,4079664,0.0,1.0
2022-04-06,124.77,125.67,123.0,124.94,946930,31.1925,31.4175,30.75,31.235,3787720,0.0,1.0
2022-04-07,124.88,125.43,123.09,123.98,1317248,31.22,31.3575,30.7725,30.995,5268992,0.0,1.0
2022-04-08,125.64,127.375,123.47,124.61,1243479,31.41,31.84375,30.8675,31.1525,4973916,0.0,1.0
2022-04-11,123.37,126.25,123.17,125.2,910197,30.8425,31.5625,30.7925,31.3,3640788,0.0,1.0
2022-04-12,121.0,126.01,120.645,124.59,731752,30.25,31.5025,30.16125,31.1475,2927008,0.0,1.0
2022-04-13,121.39,122.15,120.22,120.33,2009025,30.3475,30.5375,30.055,30.0825,8036100,0.0,1.0
2022-04-14,116.98,122.7,116.74,121.9,1127560,29.245,30.675,29.185,30.475,4510240,0.0,1.0
2022-04-18,116.33,117.35,114.41,116.61,1101086,29.0825,29.3375,28.6025,29.1525,4404344,0.0,1.0
2022-04-19,120.42,120.71,115.76,115.76,1065919,30.105,30.1775,28.94,28.94,4263676,0.0,1.0
2022-04-20,120.76,122.18,120.1896,121.43,761850,30.19,30.545,30.0474,30.3575,3047400,0.0,1.0
2022-04-21,118.85,122.79,118.54,121.24,840785,29.7125,30.6975,29.635,30.31,3363140,0.0,1.0
2022-04-22,116.15,118.9,116.07,118.76,847751,29.0375,29.725,29.0175,29.69,3391004,0.0,1.0
2022-04-25,118.21,118.3,114.685,116.29,949085,29.5525,29.575,28.67125,29.0725,3796340,0.0,1.0
2022-04-26,114.11,117.21,113.95,116.77,1084235,28.5275,29.3025,28.4875,29.1925,4336940,0.0,1.0
2022-04-27,112.92,115.85,112.455,114.13,861040,28.23,28.9625,28.11375,28.5325,3444160,0.0,1.0
2022-04-28,116.73,117.29,113.3,114.39,1233174,29.1825,29.3225,28.325,28.5975,4932696,0.0,1.0
2022-04-29,113.65,117.89,113.38,115.45,1224519,28.4125,29.4725,28.345,28.8625,4898076,0.0,1.0
2022-05-02,114.96,115.7225,112.28,113.81,1608945,28.74,28.930625,28.07,28.4525,6435780,0.0,1.0
2022-05-03,114.47,115.34,113.12,115.21,773040,28.6175,28.835,28.28,28.8025,3092160,0.0,1.0
2022-05-04,118.83,119.16,112.8287,114.22,1103910,29.7075,29.79,28.207175,28.555,4415640,0.0,1.0
2022-05-05,113.09,117.47,112.12,117.43,1403081,28.2725,29.3675,28.03,29.3575,5612324,0.0,1.0
2022-05-06,109.62,113.09,108.26,112.37,1422226,27.405,28.2725,27.065,28.0925,5688904,0.0,1.0
2022-05-09,108.69,110.015,107.3,108.71,1502186,27.1725,27.50375,26.825,27.1775,6008744,0.0,1.0
2022-05-10,109.56,112.5,107.16,111.3,1557098,27.39,28.125,26.79,27.825,6228392,0.0,1.0
2022-05-11,106.97,110.83,106.77,108.54,1158054,26.7425,27.7075,26.6925,27.135,4632216,0.0,1.0
2022-05-12,107.99,108.93,105.41,106.2,1053153,26.9975,27.2325,26.3525,26.55,4212612,0.0,1.0
2022-05-13,111.96,112.34,108.95,109.04,1098126,27.99,28.085,27.2375,27.26,4392504,0.0,1.0
2022-05-16,110.21,111.355,109.08,110.95,1044653,27.5525,27.83875,27.27,27.7375,4178612,0.0,1.0
2022-05-17,113.46,113.51,110.82,112.73,1140448,28.365,28.3775,27.705,28.1825,4561792,0.0,1.0
2022-05-18,106.55,112.11,106.24,111.71,1480670,26.6375,28.0275,26.56,27.9275,5922680,0.0,1.0
2022-05-19,110.9,113.04,106.31,108.67,1793140,27.725,28.26,26.5775,27.1675,7172560,0.0,1.0
2022-05-20,112.11,113.06,109.01,113.0,1567029,28.0275,28.265,27.2525,28.25,6268116,0.0,1.0
2022-05-23,110.49,114.44,110.03,113.15,1416768,27.6225,28.61,27.5075,28.2875,5667072,0.0,1.0
2022-05-24,108.15,109.75,106.1,109.64,1208684,27.0375,27.4375,26.525,27.41,4834736,0.0,1.0
2022-05-25,111.29,111.8,107.57,108.05,1465442,27.8225,27.95,26.8925,27.0125,5861768,0.0,1.0
2022-05-26,114.41,115.36,111.97,111.97,999736,28.6025,28.84,27.9925,27.9925,3998944,0.0,1.0
2022-05-27,116.69,117.25,115.59,115.59,1008786,29.1725,29.3125,28.8975,28.8975,4035144,0.0,1.0
2022-05-31,114.53,116.05,112.88,116.05,2043028,28.6325,29.0125,28.22,29.0125,8172112,0.0,1.0
2022-06-01,112.91,115.36,112.105,115.12,948241,28.2275,28.84,28.02625,28.78,3792964,0.0,1.0
2022-06-02,116.68,117.13,113.4,113.87,944534,29.17,29.2825,28.35,28.4675,3778136,0.0,1.0
2022-06-03,115.26,115.75,113.9,115.74,1038854,28.815,28.9375,28.475,28.935,4155416,0.0,1.0
2022-06-06,114.93,117.37,114.76,116.64,1488379,28.7325,29.3425,28.69,29.16,5953516,0.0,1.0
2022-06-07,116.5,116.77,113.52,113.85,1048393,29.125,29.1925,28.38,28.4625,4193572,0.0,1.0
2022-06-08,114.72,116.365,114.49,115.84,889061,28.68,29.09125,28.6225,28.96,3556244,0.0,1.0
2022-06-09,112.39,115.65,112.39,114.49,876259,28.0975,28.9125,28.0975,28.6225,3505036,0.0,1.0
2022-06-10,108.3,110.45,107.7701,110.39,1138039,27.075,27.6125,26.942525,27.5975,4552156,0.0,1.0
2022-06-13,104.87,106.84,104.27,105.87,1327913,26.2175,26.71,26.0675,26.4675,5311652,0.0,1.0
2022-06-14,103.59,106.03,103.54,105.49,1933501,25.8975,26.5075,25.885,26.3725,7734004,0.0,1.0
2022-06-15,106.45,108.05,104.18,105.99,1208185,26.6125,27.0125,26.045,26.4975,4832740,0.0,1.0
2022-06-16,102.78,105.48,102.21,104.07,1418239,25.695,26.37,25.5525,26.0175,5672956,0.0,1.0
2022-06-17,104.95,106.6016,102.64,102.98,2201361,26.2375,26.6504,25.66,25.745,8805444,0.0,1.0
2022-06-21,105.96,107.61,105.57,106.14,1144582,26.49,26.9025,26.3925,26.535,4578328,0.0,1.0
2022-06-22,106.45,107.86,104.49,104.93,1029924,26.6125,26.965,26.1225,26.2325,4119696,0.0,1.0
2022-06-23,110.16,110.57,106.73,107.47,1180181,27.54,27.6425,26.6825,26.8675,4720724,0.0,1.0
2022-06-24,112.88,112.96,110.927,111.52,1227586,28.22,28.24,27.73175,27.88,4910344,0.0,1.0
2022-06-27,112.25,113.425,111.38,112.62,746680,28.0625,28.35625,27.845,28.155,2986720,0.0,1.0
2022-06-28,108.85,113.38,108.65,112.47,863753,27.2125,28.345,27.1625,28.1175,3455012,0.0,1.0
2022-06-29,109.08,109.64,107.78,109.49,591204,27.27,27.41,26.945,27.3725,2364816,0.0,1.0
2022-06-30,108.66,109.78,106.145,107.98,999005,27.165,27.445,26.53625,26.995,3996020,0.0,1.0
2022-07-01,110.17,110.568,108.3,108.57,833619,27.5425,27.642,27.075,27.1425,3334476,0.0,1.0
2022-07-05,112.28,112.65,108.38,109.16,900032,28.07,28.1625,27.095,27.29,3600128,0.0,1.0
2022-07-06,112.79,113.49,111.4,112.9,822319,28.1975,28.3725,27.85,28.225,3289276,0.0,1.0
2022-07-07,115.12,115.34,112.88,112.88,929348,28.78,28.835,28.22,28.22,3717392,0.0,1.0
2022-07-08,114.49,115.03,113.15,114.29,643355,28.6225,28.7575,28.2875,28.5725,2573420,0.0,1.0
2022-07-11,112.76,113.745,112.33,113.49,892720,28.19,28.43625,28.0825,28.3725,3570880,0.0,1.0
2022-07-12,111.86,114.86,111.37,113.23,1051822,27.965,28.715,27.8425,28.3075,4207288,0.0,1.0
2022-07-13,111.25,112.03,109.0,109.75,845395,27.8125,28.0075,27.25,27.4375,3381580,0.0,1.0
2022-07-14,113.06,113.28,109.59,110.45,1125233,28.265,28.32,27.3975,27.6125,4500932,0.0,1.0
2022-07-15,115.99,116.51,113.77,113.77,1793677,28.9975,29.1275,28.4425,28.4425,7174708,0.0,1.0
2022-07-18,116.3,118.345,115.93,116.07,1640947,29.075,29.58625,28.9825,29.0175,6563788,0.0,1.0
2022-07-19,121.41,121.59,117.46,118.01,1515223,30.3525,30.3975,29.365,29.5025,6060892,0.0,1.0
2022-07-20,122.23,122.9,120.86,121.74,1287732,30.5575,30.725,30.215,30.435,5150928,0.0,1.0
2022-07-21,123.72,123.84,121.73,122.59,985362,30.93,30.96,30.4325,30.6475,3941448,0.0,1.0
2022-07-22,121.97,125.04,121.22,123.75,795749,30.4925,31.26,30.305,30.9375,3182996,0.0,1.0
2022-07-25,120.85,122.17,119.83,122.17,580325,30.2125,30.5425,29.9575,30.5425,2321300,0.0,1.0
2022-07-26,119.65,120.35,118.83,120.11,558398,29.9125,30.0875,29.7075,30.0275,2233592,0.0,1.0
2022-07-27,122.83,123.24,120.32,120.44,1381363,30.7075,30.81,30.08,30.11,5525452,0.0,1.0
2022-07-28,125.77,125.97,122.83,123.41,691493,31.4425,31.4925,30.7075,30.8525,2765972,0.0,1.0
2022-07-29,128.1,128.49,124.9,125.33,1033170,32.025,32.1225,31.225,31.3325,4132680,0.0,1.0
2022-08-01,128.86,129.37,126.33,127.2,1128598,32.215,32.3425,31.5825,31.8,4514392,0.0,1.0
2022-08-02,128.09,129.71,127.71,128.27,888946,32.0225,32.4275,31.9275,32.0675,3555784,0.0,1.0
2022-08-03,130.24,130.75,128.31,128.63,850403,32.56,32.6875,32.0775,32.1575,3401612,0.0,1.0
2022-08-04,130.34,131.175,129.78,130.22,1020932,32.585,32.79375,32.445,32.555,4083728,0.0,1.0
2022-08-05,129.22,130.225,127.62,128.67,973511,32.305,32.55625,31.905,32.1675,3894044,0.0,1.0
2022-08-08,129.03,130.6999,128.01,130.19,809529,32.2575,32.674975,32.0025,32.5475,3238116,0.0,1.0
2022-08-09,126.41,129.0,125.55,129.0,1103134,31.6025,32.25,31.3875,32.25,4412536,0.0,1.0
2022-08-10,128.75,129.6,128.1,129.0,1444296,32.1875,32.4,32.025,32.25,5777184,0.0,1.0
2022-08-11,128.51,130.72,128.02,129.3,1003040,32.1275,32.68,32.005,32.325,4012160,0.0,1.0
2022-08-12,129.97,130.26,128.35,128.67,997059,32.4925,32.565,32.0875,32.1675,3988236,0.0,1.0
2022-08-15,131.42,131.6625,129.76,130.0,636271,32.855,32.915625,32.44,32.5,2545084,0.0,1.0
2022-08-16,131.63,132.64,128.22,130.25,655510,32.9075,33.16,32.055,32.5625,2622040,0.0,1.0
2022-08-17,130.13,131.11,129.48,130.95,682895,32.5325,32.7775,32.37,32.7375,2731580,0.0,1.0
2022-08-18,130.39,130.92,129.55,130.02,511946,32.5975,32.73,32.3875,32.505,2047784,0.0,1.0
2022-08-19,128.24,129.34,127.17,129.34,778901,32.06,32.335,31.7925,32.335,3115604,0.0,1.0
2022-08-22,124.76,126.75,124.31,126.75,933206,31.19,31.6875,31.0775,31.6875,3732824,0.0,1.0
2022-08-23,124.27,125.43,123.85,124.33,497870,31.0675,31.3575,30.9625,31.0825,1991480,0.0,1.0
2022-08-24,124.63,125.22,123.0774,124.16,469138,31.1575,31.305,30.76935,31.04,1876552,0.0,1.0
2022-08-25,126.23,126.28,124.77,125.47,535347,31.5575,31.57,31.1925,31.3675,2141388,0.0,1.0
2022-08-26,122.37,126.5,122.24,125.95,829218,30.5925,31.625,30.56,31.4875,3316872,0.0,1.0
2022-08-29,120.97,121.8,120.44,121.47,781860,30.2425,30.45,30.11,30.3675,3127440,0.0,1.0
2022-08-30,120.1,121.82,119.03,121.685,709251,30.025,30.455,29.7575,30.42125,2837004,0.0,1.0
2022-08-31,119.65,121.53,119.005,121.36,1001980,29.9125,30.3825,29.75125,30.34,4007920,0.0,1.0
2022-09-01,117.89,118.98,116.1,118.89,1291646,29.4725,29.745,29.025,29.7225,5166584,0.0,1.0
2022-09-02,116.4,119.81,116.035,118.82,1167494,29.1,29.9525,29.00875,29.705,4669976,0.0,1.0
2022-09-06,116.46,118.4,115.75,117.57,1415365,29.115,29.6,28.9375,29.3925,5661460,0.0,1.0
2022-09-07,118.83,119.26,116.74,117.19,1030428,29.7075,29.815,29.185,29.2975,4121712,0.0,1.0
2022-09-08,116.95,117.07,112.13,112.95,1614996,29.2375,29.2675,28.0325,28.2375,6459984,0.0,1.0
2022-09-09,116.11,117.84,115.23,117.06,1623719,29.0275,29.46,28.8075,29.265,6494876,0.0,1.0
2022-09-12,117.0,118.125,116.26,116.68,1272842,29.25,29.53125,29.065,29.17,5091368,0.0,1.0
2022-09-13,110.15,114.77,109.98,114.42,1712458,27.5375,28.6925,27.495,28.605,6849832,0.0,1.0
2022-09-14,110.76,110.985,108.775,110.36,1573162,27.69,27.74625,27.19375,27.59,6292648,0.0,1.0
2022-09-15,110.61,111.76,110.1,110.43,1480040,27.6525,27.94,27.525,27.6075,5920160,0.0,1.0
2022-09-16,110.1,110.63,109.18,110.21,2590264,27.525,27.6575,27.295,27.5525,10361056,0.0,1.0
2022-09-19,111.09,111.415,109.57,109.69,1130617,27.7725,27.85375,27.3925,27.4225,4522468,0.0,1.0
2022-09-20,110.09,110.71,109.15,110.71,1065684,27.5225,27.6775,27.2875,27.6775,4262736,0.0,1.0
2022-09-21,107.88,111.73,107.87,110.66,848126,26.97,27.9325,26.9675,27.665,3392504,0.0,1.0
2022-09-22,105.08,107.63,104.86,107.11,1012842,26.27,26.9075,26.215,26.7775,4051368,0.0,1.0
2022-09-23,106.14,106.17,104.57,104.97,1119505,26.535,26.5425,26.1425,26.2425,4478020,0.0,1.0
2022-09-26,106.61,108.62,106.41,106.87,1046102,26.6525,27.155,26.6025,26.7175,4184408,0.0,1.0
2022-09-27,108.83,109.13,106.9876,107.32,1552444,27.2075,27.2825,26.7469,26.83,6209776,0.0,1.0
2022-09-28,111.2,112.01,108.42,109.79,1428090,27.8,28.0025,27.105,27.4475,5712360,0.0,1.0
2022-09-29,109.78,111.0,109.12,110.3,1247365,27.445,27.75,27.28,27.575,4989460,0.0,1.0
2022-09-30,106.4,110.51,106.15,109.88,2000566,26.6,27.6275,26.5375,27.47,8002264,0.0,1.0
2022-10-03,109.65,110.38,107.255,107.72,1117248,27.4125,27.595,26.81375,26.93,4468992,0.0,1.0
2022-10-04,113.89,113.96,111.56,111.56,1085629,28.4725,28.49,27.89,27.89,4342516,0.0,1.0
2022-10-05,112.79,113.87,111.495,111.94,1211869,28.1975,28.4675,27.87375,27.985,4847476,0.0,1.0
2022-10-06,113.32,114.32,112.54,112.72,1364893,28.33,28.58,28.135,28.18,5459572,0.0,1.0
2022-10-07,109.68,112.56,109.25,111.89,1371969,27.42,28.14,27.3125,27.9725,5487876,0.0,1.0
2022-10-10,110.87,111.85,109.52,110.24,1192166,27.7175,27.9625,27.38,27.56,4768664,0.0,1.0
2022-10-11,109.86,111.01,108.73,110.32,957428,27.465,27.7525,27.1825,27.58,3829712,0.0,1.0
2022-10-12,110.7,111.0,109.36,110.51,846725,27.675,27.75,27.34,27.6275,3386900,0.0,1.0
2022-10-13,110.54,111.44,105.78,107.55,1169735,27.635,27.86,26.445,26.8875,4678940,0.0,1.0
2022-10-14,107.84,112.31,107.675,112.07,1028001,26.96,28.0775,26.91875,28.0175,4112004,0.0,1.0
2022-10-17,110.92,111.9,109.67,110.46,1196049,27.73,27.975,27.4175,27.615,4784196,0.0,1.0
2022-10-18,112.54,114.685,111.85,113.76,1018012,28.135,28.67125,27.9625,28.44,4072048,0.0,1.0
2022-10-19,110.95,112.15,109.99,111.34,773528,27.7375,28.0375,27.4975,27.835,3094112,0.0,1.0
2022-10-20,108.81,112.24,108.525,111.2,958714,27.2025,28.06,27.13125,27.8,3834856,0.0,1.0
2022-10-21,109.63,109.87,107.51,108.52,1285712,27.4075,27.4675,26.8775,27.13,5142848,0.0,1.0
2022-10-24,111.14,111.58,109.185,110.29,947398,27.785,27.895,27.29625,27.5725,3789592,0.0,1.0
2022-10-25,113.63,113.755,111.48,111.65,660273,28.4075,28.43875,27.87,27.9125,2641092,0.0,1.0
2022-10-26,113.85,116.29,113.6,113.91,792924,28.4625,29.0725,28.4,28.4775,3171696,0.0,1.0
2022-10-27,113.41,115.36,112.91,114.1,842306,28.3525,28.84,28.2275,28.525,3369224,0.0,1.0
2022-10-28,116.36,116.49,112.56,113.45,844268,29.09,29.1225,28.14,28.3625,3377072,0.0,1.0
2022-10-31,115.02,116.3,114.43,115.6,1005998,28.755,29.075,28.6075,28.9,4023992,0.0,1.0
2022-11-01,115.1,116.72,114.95,115.95,815366,28.775,29.18,28.7375,28.9875,3261464,0.0,1.0
2022-11-02,112.06,116.64,112.01,115.06,1061094,28.015,29.16,28.0025,28.765,4244376,0.0,1.0
2022-11-03,113.39,115.235,110.72,111.14,1062840,28.3475,28.80875,27.68,27.785,4251360,0.0,1.0
2022-11-04,57.38,58.06,56.16,57.33,1824794,28.69,29.03,28.08,28.665,3649588,0.0,2.0
2022-11-07,57.09,58.37,57.03,58.11,3285095,28.545,29.185,28.515,29.055,6570190,0.0,1.0
2022-11-08,56.89,57.93,55.98,57.43,2449433,28.445,28.965,27.99,28.715,4898866,0.0,1.0
2022-11-09,55.67,56.76,55.58,56.53,2133463,27.835,28.38,27.79,28.265,4266926,0.0,1.0
2022-11-10,60.46,60.51,58.56,58.72,3288251,30.23,30.255,29.28,29.36,6576502,0.0,1.0
2022-11-11,61.56,61.87,60.5201,60.53,1939966,30.78,30.935,30.26005,30.265,3879932,0.0,1.0
2022-11-14,61.24,62.37,61.2,61.47,2061048,30.62,31.185,30.6,30.735,4122096,0.0,1.0
2022-11-15,62.06,63.19,61.65,62.52,2162007,31.03,31.595,30.825,31.26,4324014,0.0,1.0
2022-11-16,62.04,62.605,61.35,62.22,3498652,31.02,31.3025,30.675,31.11,6997304,0.0,1.0
2022-11-17,64.14,64.2,59.38,60.18,3508541,32.07,32.1,29.69,30.09,7017082,0.0,1.0
2022-11-18,64.42,65.9,63.68,65.22,2453604,32.21,32.95,31.84,32.61,4907208,0.0,1.0
2022-11-21,64.08,65.35,63.92,63.92,2033047,32.04,32.675,31.96,31.96,4066094,0.0,1.0
2022-11-22,64.74,64.88,63.57,64.28,1819513,32.37,32.44,31.785,32.14,3639026,0.0,1.0
2022-11-23,65.87,66.14,64.64,64.93,2042017,32.935,33.07,32.32,32.465,4084034,0.0,1.0
2022-11-25,65.09,66.36,65.06,66.17,748342,32.545,33.18,32.53,33.085,1496684,0.0,1.0
2022-11-28,65.06,65.67,64.665,64.665,2020217,32.53,32.835,32.3325,32.3325,4040434,0.0,1.0
2022-11-29,64.44,64.985,63.98,64.85,1787035,32.22,32.4925,31.99,32.425,3574070,0.0,1.0
2022-11-30,66.56,66.75,64.07,64.6,3551815,33.28,33.375,32.035,32.3,7103630,0.0,1.0
2022-12-01,67.67,67.79,66.745,66.93,1622621,33.835,33.895,33.3725,33.465,3245242,0.0,1.0
2022-12-02,67.15,67.52,66.2,66.45,1786885,33.575,33.76,33.1,33.225,3573770,0.0,1.0
2022-12-05,65.7,66.72,65.39,66.65,2006784,32.85,33.36,32.695,33.325,4013568,0.0,1.0
2022-12-06,64.24,65.9799,63.93,65.7,2082001,32.12,32.98995,31.965,32.85,4164002,0.0,1.0
2022-12-07,63.09,64.41,62.91,64.1,2432607,31.545,32.205,31.455,32.05,4865214,0.0,1.0
2022-12-08,63.9,64.1,62.89,63.26,1689013,31.95,32.05,31.445,31.63,3378026,0.0,1.0
2022-12-09,63.79,64.38,63.04,63.65,1751318,31.895,32.19,31.52,31.825,3502636,0.0,1.0
2022-12-12,64.38,64.4,63.42,64.25,1768559,32.19,32.2,31.71,32.125,3537118,0.0,1.0
2022-12-13,62.69,66.96,62.05,66.83,2906680,31.345,33.48,31.025,33.415,5813360,0.0,1.0
2022-12-14,62.47,63.45,61.64,62.66,2265213,31.235,31.725,30.82,31.33,4530426,0.0,1.0
2022-12-15,60.57,62.125,60.47,61.85,2367827,30.285,31.0625,30.235,30.925,4735654,0.0,1.0
2022-12-16,60.39,60.55,59.672,59.672,4717778,30.195,30.275,29.836,29.836,9435556,0.0,1.0
2022-12-19,60.31,61.2,60.17,60.21,1839246,30.155,30.6,30.085,30.105,3678492,0.0,1.0
2022-12-20,60.25,60.41,59.59,60.24,1427423,30.125,30.205,29.795,30.12,2854846,0.0,1.0
2022-12-21,61.05,61.17,60.44,60.75,1546761,30.525,30.585,30.22,30.375,3093522,0.0,1.0
2022-12-22,59.98,60.795,59.23,60.48,1729967,29.99,30.3975,29.615,30.24,3459934,0.0,1.0
2022-12-23,60.51,60.75,59.434,60.04,1024987,30.255,30.375,29.717,30.02,2049974,0.0,1.0
2022-12-27,60.09,61.01,59.8,60.67,1373980,30.045,30.505,29.9,30.335,2747960,0.0,1.0
2022-12-28,59.96,60.79,59.84,60.11,1426085,29.98,30.395,29.92,30.055,2852170,0.0,1.0
2022-12-29,61.23,61.565,60.475,60.55,1336976,30.615,30.7825,30.2375,30.275,2673952,0.0,1.0
2022-12-30,60.89,61.21,60.24,60.79,2222108,30.445,30.605,30.12,30.395,4444216,0.0,1.0
2023-01-03,61.46,62.075,60.765,61.41,1838138,30.73,31.0375,30.3825,30.705,3676276,0.0,1.0
2023-01-04,61.98,62.66,61.53,62.28,1487549,30.99,31.33,30.765,31.14,2975098,0.0,1.0
2023-01-05,60.55,61.42,60.505,61.42,1574640,30.275,30.71,30.2525,30.71,3149280,0.0,1.0
2023-01-06,62.39,62.63,60.64,61.14,1519807,31.195,31.315,30.32,30.57,3039614,0.0,1.0
2023-01-09,62.44,63.6,62.22,62.66,1773913,31.22,31.8,31.11,31.33,3547826,0.0,1.0
2023-01-10,61.62,62.27,61.34,61.96,2692822,30.81,31.135,30.67,30.98,5385644,0.0,1.0
2023-01-11,62.36,62.48,61.21,61.75,2284950,31.18,31.24,30.605,30.875,4569900,0.0,1.0
2023-01-12,62.56,62.64,61.42,62.275,2060977,31.28,31.32,30.71,31.1375,4121954,0.0,1.0
2023-01-13,62.82,62.99,62.24,62.54,1136779,31.41,31.495,31.12,31.27,2273558,0.0,1.0
2023-01-17,63.1,63.2,61.8899,62.71,1831234,31.55,31.6,30.94495,31.355,3662468,0.0,1.0
2023-01-18,62.53,64.15,62.45,63.6,1566039,31.265,32.075,31.225,31.8,3132078,0.0,1.0
2023-01-19,61.51,62.86,61.44,62.29,1564494,30.755,31.43,30.72,31.145,3128988,0.0,1.0
2023-01-20,63.48,63.62,61.03,61.51,1637560,31.74,31.81,30.515,30.755,3275120,0.0,1.0
2023-01-23,64.86,65.02,63.59,63.73,1800163,32.43,32.51,31.795,31.865,3600326,0.0,1.0
2023-01-24,65.1,65.23,64.08,64.8,1612765,32.55,32.615,32.04,32.4,3225530,0.0,1.0
2023-01-25,65.93,66.0,63.96,64.32,1737324,32.965,33.0,31.98,32.16,3474648,0.0,1.0
2023-01-26,66.75,66.89,66.09,66.67,1612088,33.375,33.445,33.045,33.335,3224176,0.0,1.0
2023-01-27,67.08,67.6,65.92,66.48,1277912,33.54,33.8,32.96,33.24,2555824,0.0,1.0
2023-01-30,66.29,67.185,66.22,66.64,1413046,33.145,33.5925,33.11,33.32,2826092,0.0,1.0
2023-01-31,66.61,67.0,66.25,66.4,1564309,33.305,33.5,33.125,33.2,3128618,0.0,1.0
2023-02-01,69.51,69.995,66.055,66.48,2433058,34.755,34.9975,33.0275,33.24,4866116,0.0,1.0
2023-02-02,69.75,70.93,69.53,69.97,2790739,34.875,35.465,34.765,34.985,5581478,0.0,1.0
2023-02-03,68.64,69.585,68.02,68.85,1823884,34.32,34.7925,34.01,34.425,3647768,0.0,1.0
2023-02-06,68.05,68.42,67.78,68.2,1086955,34.025,34.21,33.89,34.1,2173910,0.0,1.0
2023-02-07,68.89,69.165,67.28,67.95,1517026,34.445,34.5825,33.64,33.975,3034052,0.0,1.0
2023-02-08,68.79,68.94,68.28,68.29,1335062,34.395,34.47,34.14,34.145,2670124,0.0,1.0
2023-02-09,69.22,69.96,68.86,69.44,1759751,34.61,34.98,34.43,34.72,3519502,0.0,1.0
2023-02-10,67.9,68.88,67.39,68.58,1146614,33.95,34.44,33.695,34.29,2293228,0.0,1.0
2023-02-13,68.83,68.995,68.05,68.41,1121025,34.415,34.4975,34.025,34.205,2242050,0.0,1.0
2023-02-14,69.28,69.45,68.11,68.68,1104497,34.64,34.725,34.055,34.34,2208994,0.0,1.0
2023-02-15,69.71,69.74,68.6,68.82,1103962,34.855,34.87,34.3,34.41,2207924,0.0,1.0
2023-02-16,68.93,69.6,68.22,69.6,1263941,34.465,34.8,34.11,34.8,2527882,0.0,1.0
2023-02-17,68.4,68.855,67.86,68.6,2091305,34.2,34.4275,33.93,34.3,4182610,0.0,1.0
2023-02-21,69.04,70.2,68.51,68.9,3377466,34.52,35.1,34.255,34.45,6754932,0.0,1.0
2023-02-22,69.35,70.02,68.99,69.36,2728740,34.675,35.01,34.495,34.68,5457480,0.0,1.0
2023-02-23,69.6,69.88,69.05,69.49,2081542,34.8,34.94,34.525,34.745,4163084,0.0,1.0
2023-02-24,69.23,69.27,68.29,68.7,2911784,34.615,34.635,34.145,34.35,5823568,0.0,1.0
2023-02-27,69.96,70.12,69.335,69.79,2068629,34.98,35.06,34.6675,34.895,4137258,0.0,1.0
2023-02-28,70.46,71.375,69.91,69.91,2489353,35.23,35.6875,34.955,34.955,4978706,0.0,1.0
2023-03-01,69.8,70.67,69.48,70.36,1894108,34.9,35.335,34.74,35.18,3788216,0.0,1.0
2023-03-02,71.05,71.285,69.4,69.66,1450269,35.525,35.6425,34.7,34.83,2900538,0.0,1.0
2023-03-03,71.42,71.68,70.88,71.18,1826281,35.71,35.84,35.44,35.59,3652562,0.0,1.0
2023-03-06,70.57,71.47,70.4,71.43,1821241,35.285,35.735,35.2,35.715,3642482,0.0,1.0
2023-03-07,70.42,71.14,70.39,70.74,1959451,35.21,35.57,35.195,35.37,3918902,0.0,1.0
2023-03-08,71.22,71.25,70.27,70.57,1633687,35.61,35.625,35.135,35.285,3267374,0.0,1.0
2023-03-09,69.64,71.39,69.52,71.21,1893571,34.82,35.695,34.76,35.605,3787142,0.0,1.0
2023-03-10,68.4,69.73,68.2647,69.67,2050036,34.2,34.865,34.13235,34.835,4100072,0.0,1.0
2023-03-13,67.92,68.45,67.2397,68.01,2772966,33.96,34.225,33.61985,34.005,5545932,0.0,1.0
2023-03-14,69.31,69.74,68.33,68.56,4469294,34.655,34.87,34.165,34.28,8938588,0.0,1.0
2023-03-15,68.09,68.78,67.3,68.25,2265178,34.045,34.39,33.65,34.125,4530356,0.0,1.0
2023-03-16,70.01,70.165,67.8,68.03,2030638,35.005,35.0825,33.9,34.015,4061276,0.0,1.0
2023-03-17,69.72,69.98,68.98,69.61,3868069,34.86,34.99,34.49,34.805,7736138,0.0,1.0
2023-03-20,70.53,70.59,69.59,69.87,1703223,35.265,35.295,34.795,34.935,3406446,0.0,1.0
2023-03-21,71.17,71.365,70.57,71.01,1416098,35.585,35.6825,35.285,35.505,2832196,0.0,1.0
2023-03-22,70.49,72.14,70.47,71.17,1855932,35.245,36.07,35.235,35.585,3711864,0.0,1.0
2023-03-23,71.23,71.92,70.51,70.72,2845255,35.615,35.96,35.255,35.36,5690510,0.0,1.0
2023-03-24,71.43,71.5,70.125,70.75,1541094,35.715,35.75,35.0625,35.375,3082188,0.0,1.0
2023-03-27,72.73,72.8,71.6,71.72,2388630,36.365,36.4,35.8,35.86,4777260,0.0,1.0
2023-03-28,73.11,73.43,72.6,72.66,1714388,36.555,36.715,36.3,36.33,3428776,0.0,1.0
2023-03-29,74.04,74.22,73.27,73.7,1640323,37.02,37.11,36.635,36.85,3280646,0.0,1.0
2023-03-30,73.48,74.82,73.41,74.54,2048293,36.74,37.41,36.705,37.27,4096586,0.0,1.0
2023-03-31,75.21,75.41,73.57,73.77,2718304,37.605,37.705,36.785,36.885,5436608,0.0,1.0
2023-04-03,75.48,75.67,74.385,74.72,2122269,37.74,37.835,37.1925,37.36,4244538,0.0,1.0
2023-04-04,75.67,76.23,75.135,75.49,2716456,37.835,38.115,37.5675,37.745,5432912,0.0,1.0
2023-04-05,74.68,75.57,74.39,75.33,1812296,37.34,37.785,37.195,37.665,3624592,0.0,1.0
2023-04-06,74.38,74.52,73.56,74.06,1632234,37.19,37.26,36.78,37.03,3264468,0.0,1.0
2023-04-10,74.97,75.03,73.66,73.93,1177464,37.485,37.515,36.83,36.965,2354928,0.0,1.0
2023-04-11,75.74,75.83,75.09,75.27,1635278,37.87,37.915,37.545,37.635,3270556,0.0,1.0
2023-04-12,76.14,76.688,75.84,76.09,1738523,38.07,38.344,37.92,38.045,3477046,0.0,1.0
2023-04-13,76.74,76.87,76.1,76.54,1558055,38.37,38.435,38.05,38.27,3116110,0.0,1.0
2023-04-14,77.12,77.35,76.13,76.62,1474956,38.56,38.675,38.065,38.31,2949912,0.0,1.0
2023-04-17,77.42,77.59,76.87,77.16,1936768,38.71,38.795,38.435,38.58,3873536,0.0,1.0
2023-04-18,77.71,78.05,77.49,77.84,1447674,38.855,39.025,38.745,38.92,2895348,0.0,1.0
2023-04-19,78.08,78.17,77.33,77.41,1566776,39.04,39.085,38.665,38.705,3133552,0.0,1.0
2023-04-20,78.08,78.58,77.52,77.61,1917874,39.04,39.29,38.76,38.805,3835748,0.0,1.0
2023-04-21,78.39,78.45,77.63,77.72,7500807,39.195,39.225,38.815,38.86,15001614,0.0,1.0
2023-04-24,78.55,78.765,78.08,78.19,2149392,39.275,39.3825,39.04,39.095,4298784,0.0,1.0
2023-04-25,77.53,78.2099,77.2,78.12,1900461,38.765,39.10495,38.6,39.06,3800922,0.0,1.0
2023-04-26,77.11,77.74,76.702,76.87,1856348,38.555,38.87,38.351,38.435,3712696,0.0,1.0
2023-04-27,77.76,77.88,77.05,77.425,2312929,38.88,38.94,38.525,38.7125,4625858,0.0,1.0
2023-04-28,79.05,79.095,77.73,77.76,1570368,39.525,39.5475,38.865,38.88,3140736,0.0,1.0
2023-05-01,78.4,78.82,78.045,78.22,1734731,39.2,39.41,39.0225,39.11,3469462,0.0,1.0
2023-05-02,78.72,78.83,77.66,78.38,1588509,39.36,39.415,38.83,39.19,3177018,0.0,1.0
2023-05-03,78.9,80.08,78.85,79.14,1264701,39.45,40.04,39.425,39.57,2529402,0.0,1.0
2023-05-04,78.23,78.99,78.12,78.75,1341622,39.115,39.495,39.06,39.375,2683244,0.0,1.0
2023-05-05,78.89,79.13,78.17,78.17,1589095,39.445,39.565,39.085,39.085,3178190,0.0,1.0
2023-05-08,79.42,79.691,78.55,78.84,1760777,39.71,39.8455,39.275,39.42,3521554,0.0,1.0
2023-05-09,79.5,79.79,79.14,79.38,1585606,39.75,39.895,39.57,39.69,3171212,0.0,1.0
2023-05-10,80.0,80.2,79.2301,80.02,1604913,40.0,40.1,39.61505,40.01,3209826,0.0,1.0
2023-05-11,80.58,80.62,79.68,80.11,1853508,40.29,40.31,39.84,40.055,3707016,0.0,1.0
2023-05-12,81.81,81.915,80.455,80.57,2162090,40.905,40.9575,40.2275,40.285,4324180,0.0,1.0
2023-05-15,81.62,81.9,81.05,81.81,1579852,40.81,40.95,40.525,40.905,3159704,0.0,1.0
2023-05-16,81.2,81.46,80.45,81.4,2069393,40.6,40.73,40.225,40.7,4138786,0.0,1.0
2023-05-17,82.0,82.08,80.7049,81.42,3099383,41.0,41.04,40.35245,40.71,6198766,0.0,1.0
2023-05-18,88.37,88.47,82.0,82.49,5252335,44.185,44.235,41.0,41.245,10504670,0.0,1.0
2023-05-19,88.24,89.31,88.07,88.42,2794116,44.12,44.655,44.035,44.21,5588232,0.0,1.0
2023-05-22,89.16,89.79,88.33,88.6,2601246,44.58,44.895,44.165,44.3,5202492,0.0,1.0
2023-05-23,86.53,88.93,86.44,88.93,2368021,43.265,44.465,43.22,44.465,4736042,0.0,1.0
2023-05-24,86.46,87.21,86.34,86.56,2109459,43.23,43.605,43.17,43.28,4218918,0.0,1.0
2023-05-25,87.75,88.14,85.98,86.3,2063344,43.875,44.07,42.99,43.15,4126688,0.0,1.0
2023-05-26,87.88,88.48,87.53,87.97,2040804,43.94,44.24,43.765,43.985,4081608,0.0,1.0
2023-05-30,88.6,88.93,87.95,88.69,1807715,44.3,44.465,43.975,44.345,3615430,0.0,1.0
2023-05-31,87.59,88.82,87.05,88.56,5252509,43.795,44.41,43.525,44.28,10505018,0.0,1.0
2023-06-01,87.79,88.125,86.8,87.92,1772180,43.895,44.0625,43.4,43.96,3544360,0.0,1.0
2023-06-02,88.03,88.6,87.65,87.65,2448938,44.015,44.3,43.825,43.825,4897876,0.0,1.0
2023-06-05,88.52,88.77,87.59,88.47,1697146,44.26,44.385,43.795,44.235,3394292,0.0,1.0
2023-06-06,88.09,88.87,87.685,88.66,1628248,44.045,44.435,43.8425,44.33,3256496,0.0,1.0
2023-06-07,86.22,88.89,86.045,88.17,2983549,43.11,44.445,43.0225,44.085,5967098,0.0,1.0
2023-06-08,86.73,87.16,86.0,86.0,1789544,43.365,43.58,43.0,43.0,3579088,0.0,1.0
2023-06-09,85.74,87.17,85.635,86.21,1625194,42.87,43.585,42.8175,43.105,3250388,0.0,1.0
2023-06-12,86.94,86.94,85.29,85.75,1931336,43.47,43.47,42.645,42.875,3862672,0.0,1.0
2023-06-13,86.73,87.29,86.43,86.73,1662175,43.365,43.645,43.215,43.365,3324350,0.0,1.0
2023-06-14,86.34,87.23,85.94,87.16,1724485,43.17,43.615,42.97,43.58,3448970,0.0,1.0
2023-06-15,87.11,87.3529,86.09,86.13,2596121,43.555,43.67645,43.045,43.065,5192242,0.0,1.0
2023-06-16,87.28,88.58,86.9147,88.09,4191864,43.64,44.29,43.45735,44.045,8383728,0.0,1.0
2023-06-20,87.77,88.67,87.31,87.34,1744200,43.885,44.335,43.655,43.67,3488400,0.0,1.0
2023-06-21,89.01,89.16,87.47,87.7,1884260,44.505,44.58,43.735,43.85,3768520,0.0,1.0
2023-06-22,89.3,89.875,88.73,88.925,1958832,44.65,44.9375,44.365,44.4625,3917664,0.0,1.0
2023-06-23,89.19,89.86,88.3955,88.59,3605235,44.595,44.93,44.19775,44.295,7210470,0.0,1.0
2023-06-26,89.1,89.77,88.68,88.93,1571616,44.55,44.885,44.34,44.465,3143232,0.0,1.0
2023-06-27,88.98,90.34,88.87,89.6,4025729,44.49,45.17,44.435,44.8,8051458,0.0,1.0
2023-06-28,89.71,90.2,89.01,89.04,2387020,44.855,45.1,44.505,44.52,4774040,0.0,1.0
2023-06-29,90.26,90.58,89.48,89.83,2071702,45.13,45.29,44.74,44.915,4143404,0.0,1.0
2023-06-30,91.21,91.58,90.32,90.73,2138100,45.605,45.79,45.16,45.365,4276200,0.0,1.0
2023-07-03,90.25,91.055,89.5365,91.055,1004222,45.125,45.5275,44.76825,45.5275,2008444,0.0,1.0
2023-07-05,90.49,90.82,89.85,89.85,1790643,45.245,45.41,44.925,44.925,3581286,0.0,1.0
2023-07-06,88.94,89.825,88.43,89.75,2546379,44.47,44.9125,44.215,44.875,5092758,0.0,1.0
2023-07-07,88.11,89.06,87.73,88.46,2595518,44.055,44.53,43.865,44.23,5191036,0.0,1.0
2023-07-10,90.29,90.75,89.07,89.09,2633454,45.145,45.375,44.535,44.545,5266908,0.0,1.0
2023-07-11,90.57,90.9259,90.12,90.41,1415607,45.285,45.46295,45.06,45.205,2831214,0.0,1.0
2023-07-12,90.66,91.0899,89.32,90.94,1692622,45.33,45.54495,44.66,45.47,3385244,0.0,1.0
2023-07-13,90.8,91.23,90.44,90.68,1717234,45.4,45.615,45.22,45.34,3434468,0.0,1.0
2023-07-14,93.64,93.68,90.8,90.91,2421907,46.82,46.84,45.4,45.455,4843814,0.0,1.0
2023-07-17,93.74,94.77,93.535,93.57,2207594,46.87,47.385,46.7675,46.785,4415188,0.0,1.0
2023-07-18,93.51,94.35,92.96,93.44,1966075,46.755,47.175,46.48,46.72,3932150,0.0,1.0
2023-07-19,92.2,93.46,92.01,92.98,2255671,46.1,46.73,46.005,46.49,4511342,0.0,1.0
2023-07-20,91.21,92.33,90.9,92.01,2220642,45.605,46.165,45.45,46.005,4441284,0.0,1.0
2023-07-21,91.14,92.17,91.085,91.61,5627047,45.57,46.085,45.5425,45.805,11254094,0.0,1.0
2023-07-24,89.65,91.21,89.22,91.04,1906656,44.825,45.605,44.61,45.52,3813312,0.0,1.0
2023-07-25,90.17,90.23,89.22,89.25,1453916,45.085,45.115,44.61,44.625,2907832,0.0,1.0
2023-07-26,89.58,90.22,89.06,90.0,1504307,44.79,45.11,44.53,45.0,3008614,0.0,1.0
2023-07-27,88.4,90.31,88.09,90.06,1518641,44.2,45.155,44.045,45.03,3037282,0.0,1.0
2023-07-28,88.61,89.38,88.27,89.0,1444423,44.305,44.69,44.135,44.5,2888846,0.0,1.0
2023-07-31,88.39,88.875,87.78,88.64,1681520,44.195,44.4375,43.89,44.32,3363040,0.0,1.0
2023-08-01,88.84,89.0,87.89,88.23,1351188,44.42,44.5,43.945,44.115,2702376,0.0,1.0
2023-08-02,88.43,88.76,87.82,88.08,1604227,44.215,44.38,43.91,44.04,3208454,0.0,1.0
2023-08-03,89.31,89.43,88.07,88.07,1875599,44.655,44.715,44.035,44.035,3751198,0.0,1.0
2023-08-04,88.35,90.02,88.31,89.68,1671146,44.175,45.01,44.155,44.84,3342292,0.0,1.0
2023-08-07,89.48,89.64,88.63,89.2,2164901,44.74,44.82,44.315,44.6,4329802,0.0,1.0
2023-08-08,87.86,89.48,87.541,88.99,1800729,43.93,44.74,43.7705,44.495,3601458,0.0,1.0
2023-08-09,87.37,87.92,87.07,87.72,1538092,43.685,43.96,43.535,43.86,3076184,0.0,1.0
2023-08-10,87.01,88.775,86.74,87.66,2159465,43.505,44.3875,43.37,43.83,4318930,0.0,1.0
2023-08-11,87.85,87.96,85.66,86.63,1664170,43.925,43.98,42.83,43.315,3328340,0.0,1.0
2023-08-14,88.61,88.61,87.5,87.85,1374328,44.305,44.305,43.75,43.925,2748656,0.0,1.0
2023-08-15,88.08,88.73,87.74,88.02,1261910,44.04,44.365,43.87,44.01,2523820,0.0,1.0
2023-08-16,87.45,88.51,87.3,88.06,1704029,43.725,44.255,43.65,44.03,3408058,0.0,1.0
2023-08-17,85.99,87.86,85.83,87.65,2051716,42.995,43.93,42.915,43.825,4103432,0.0,1.0
2023-08-18,86.84,87.03,85.6,85.86,1489055,43.42,43.515,42.8,42.93,2978110,0.0,1.0
2023-08-21,86.98,87.14,85.89,86.69,2286950,43.49,43.57,42.945,43.345,4573900,0.0,1.0
2023-08-22,43.79,44.0875,43.23,43.33,3548281,43.79,44.0875,43.23,43.33,3548281,0.0,2.0
2023-08-23,45.08,45.29,44.05,44.1651,3644775,45.08,45.29,44.05,44.1651,3644775,0.0,1.0
2023-08-24,43.04,45.4,42.99,45.3,4092792,43.04,45.4,42.99,45.3,4092792,0.0,1.0
2023-08-25,43.8,44.04,42.93,42.93,3029719,43.8,44.04,42.93,42.93,3029719,0.0,1.0
2023-08-28,43.9,44.1,43.645,43.94,2541292,43.9,44.1,43.645,43.94,2541292,0.0,1.0
2023-08-29,44.5,44.63,43.64,43.99,2845043,44.5,44.63,43.64,43.99,2845043,0.0,1.0
2023-08-30,45.07,45.39,44.47,44.47,3647605,45.07,45.39,44.47,44.47,3647605,0.0,1.0
2023-08-31,44.83,45.19,44.74,45.05,4429161,44.83,45.19,44.74,45.05,4429161,0.0,1.0
2023-09-01,44.98,45.4,44.84,45.21,2522648,44.98,45.4,44.84,45.21,2522648,0.0,1.0
2023-09-05,45.2,45.39,44.2,45.28,3987437,45.2,45.39,44.2,45.28,3987437,0.0,1.0
2023-09-06,45.47,45.64,44.95,45.01,4439531,45.47,45.64,44.95,45.01,4439531,0.0,1.0
2023-09-07,44.6,45.48,43.89,45.33,4371160,44.6,45.48,43.89,45.33,4371160,0.0,1.0
2023-09-08,44.69,45.2,44.55,44.86,2890687,44.69,45.2,44.55,44.86,2890687,0.0,1.0
2023-09-11,45.0,45.01,44.41,44.85,3576887,45.0,45.01,44.41,44.85,3576887,0.0,1.0
2023-09-12,44.22,45.0,44.145,44.84,4343242,44.22,45.0,44.145,44.84,4343242,0.0,1.0
2023-09-13,44.31,44.69,43.95,44.41,4833586,44.31,44.69,43.95,44.41,4833586,0.0,1.0
2023-09-14,44.85,45.0,44.32,44.48,4473085,44.85,45.0,44.32,44.48,4473085,0.0,1.0
2023-09-15,43.88,45.2,42.69,44.775,12103859,43.88,45.2,42.69,44.775,12103859,0.0,1.0
2023-09-18,44.43,45.205,43.89,43.97,5528300,44.43,45.205,43.89,43.97,5528300,0.0,1.0
2023-09-19,44.57,44.775,43.89,44.43,6377933,44.57,44.775,43.89,44.43,6377933,0.0,1.0
2023-09-20,44.02,44.89,44.0,44.7,2940420,44.02,44.89,44.0,44.7,2940420,0.0,1.0
2023-09-21,43.14,43.94,43.13,43.77,3406505,43.14,43.94,43.13,43.77,3406505,0.0,1.0
2023-09-22,43.16,43.54,43.06,43.19,3255123,43.16,43.54,43.06,43.19,3255123,0.0,1.0
2023-09-25,43.37,43.37,42.89,43.01,2748415,43.37,43.37,42.89,43.01,2748415,0.0,1.0
2023-09-26,42.73,43.43,42.7,43.34,3025627,42.73,43.43,42.7,43.34,3025627,0.0,1.0
2023-09-27,43.05,43.3,42.69,43.04,2696768,43.05,43.3,42.69,43.04,2696768,0.0,1.0
2023-09-28,43.43,43.81,42.815,43.09,4661762,43.43,43.81,42.815,43.09,4661762,0.0,1.0
2023-09-29,43.09,43.875,42.96,43.66,3290816,43.09,43.875,42.96,43.66,3290816,0.0,1.0
2023-10-02,43.62,43.77,42.97,43.31,3088934,43.62,43.77,42.97,43.31,3088934,0.0,1.0
2023-10-03,42.62,43.59,42.41,43.34,3954890,42.62,43.59,42.41,43.34,3954890,0.0,1.0
2023-10-04,43.73,43.885,42.83,42.83,3747611,43.73,43.885,42.83,42.83,3747611,0.0,1.0
2023-10-05,44.04,44.07,43.45,43.85,3540104,44.04,44.07,43.45,43.85,3540104,0.0,1.0
2023-10-06,44.83,45.035,43.46,43.72,4114445,44.83,45.035,43.46,43.72,4114445,0.0,1.0
2023-10-09,45.21,45.25,44.31,44.63,2911244,45.21,45.25,44.31,44.63,2911244,0.0,1.0
2023-10-10,45.61,45.965,45.22,45.3,3903820,45.61,45.965,45.22,45.3,3903820,0.0,1.0
2023-10-11,46.15,46.19,45.53,45.81,2833677,46.15,46.19,45.53,45.81,2833677,0.0,1.0
2023-10-12,45.93,46.58,45.65,46.43,3119042,45.93,46.58,45.65,46.43,3119042,0.0,1.0
2023-10-13,45.75,46.52,45.389,46.13,2832291,45.75,46.52,45.389,46.13,2832291,0.0,1.0
2023-10-16,46.64,47.045,46.17,46.17,3509784,46.64,47.045,46.17,46.17,3509784,0.0,1.0
2023-10-17,46.66,46.74,46.07,46.67,2732218,46.66,46.74,46.07,46.67,2732218,0.0,1.0
2023-10-18,45.23,46.5,45.19,46.39,3670596,45.23,46.5,45.19,46.39,3670596,0.0,1.0
2023-10-19,44.33,45.505,44.08,45.24,3961716,44.33,45.505,44.08,45.24,3961716,0.0,1.0
2023-10-20,43.69,44.36,43.43,44.33,3585532,43.69,44.36,43.43,44.33,3585532,0.0,1.0
2023-10-23,44.15,44.46,43.57,43.81,3377360,44.15,44.46,43.57,43.81,3377360,0.0,1.0
2023-10-24,44.53,44.69,44.125,44.31,3033750,44.53,44.69,44.125,44.31,3033750,0.0,1.0
2023-10-25,43.63,44.52,43.34,44.39,3742199,43.63,44.52,43.34,44.39,3742199,0.0,1.0
2023-10-26,43.15,43.72,42.9,43.45,4566349,43.15,43.72,42.9,43.45,4566349,0.0,1.0
2023-10-27,42.73,43.5,42.46,43.3,3683775,42.73,43.5,42.46,43.3,3683775,0.0,1.0
2023-10-30,43.12,43.225,42.41,43.12,4393323,43.12,43.225,42.41,43.12,4393323,0.0,1.0
2023-10-31,43.52,43.655,42.89,43.18,4757786,43.52,43.655,42.89,43.18,4757786,0.0,1.0
2023-11-01,43.82,43.9,42.835,43.715,3904681,43.82,43.9,42.835,43.715,3904681,0.0,1.0
2023-11-02,45.25,45.365,44.05,44.13,4414594,45.25,45.365,44.05,44.13,4414594,0.0,1.0
2023-11-03,45.93,46.195,45.52,45.61,3259260,45.93,46.195,45.52,45.61,3259260,0.0,1.0
2023-11-06,45.91,46.15,45.5,46.09,2696701,45.91,46.15,45.5,46.09,2696701,0.0,1.0
2023-11-07,46.53,46.75,45.74,46.1,2697314,46.53,46.75,45.74,46.1,2697314,0.0,1.0
2023-11-08,46.62,46.89,46.2,46.75,3327949,46.62,46.89,46.2,46.75,3327949,0.0,1.0
2023-11-09,46.69,47.32,46.49,46.8516,2877045,46.69,47.32,46.49,46.8516,2877045,0.0,1.0
2023-11-10,48.73,48.9286,47.655,47.71,6808728,48.73,48.9286,47.655,47.71,6808728,0.0,1.0
2023-11-13,48.34,48.795,48.18,48.46,5473611,48.34,48.795,48.18,48.46,5473611,0.0,1.0
2023-11-14,49.69,49.8999,48.47,49.15,4437874,49.69,49.8999,48.47,49.15,4437874,0.0,1.0
2023-11-15,49.22,50.0,49.16,49.87,6243278,49.22,50.0,49.16,49.87,6243278,0.0,1.0
2023-11-16,49.31,49.68,49.21,49.35,5137655,49.31,49.68,49.21,49.35,5137655,0.0,1.0
2023-11-17,50.22,51.53,49.94,51.23,5796627,50.22,51.53,49.94,51.23,5796627,0.0,1.0
2023-11-20,50.85,51.06,49.83,50.1,4757613,50.85,51.06,49.83,50.1,4757613,0.0,1.0
2023-11-21,50.65,51.115,50.51,50.87,4661358,50.65,51.115,50.51,50.87,4661358,0.0,1.0
2023-11-22,50.89,51.325,50.745,50.98,3143010,50.89,51.325,50.745,50.98,3143010,0.0,1.0
2023-11-24,50.81,50.92,50.55,50.73,1878316,50.81,50.92,50.55,50.73,1878316,0.0,1.0
2023-11-27,51.2,51.4999,50.76,50.76,3734675,51.2,51.4999,50.76,50.76,3734675,0.0,1.0
2023-11-28,50.73,51.44,50.62,51.04,4800134,50.73,51.44,50.62,51.04,4800134,0.0,1.0
2023-11-29,50.22,51.115,50.1,51.05,2995795,50.22,51.115,50.1,51.05,2995795,0.0,1.0
2023-11-30,50.22,50.35,49.55,50.28,9226869,50.22,50.35,49.55,50.28,9226869,0.0,1.0
2023-12-01,50.13,50.32,49.55,50.08,4463215,50.13,50.32,49.55,50.08,4463215,0.0,1.0
2023-12-04,49.09,50.1061,48.84,49.61,5680522,49.09,50.1061,48.84,49.61,5680522,0.0,1.0
2023-12-05,48.79,49.16,48.45,48.78,3328685,48.79,49.16,48.45,48.78,3328685,0.0,1.0
2023-12-06,47.7,49.3,47.085,48.97,6164877,47.7,49.3,47.085,48.97,6164877,0.0,1.0
2023-12-07,47.68,48.04,47.52,47.97,5903719,47.68,48.04,47.52,47.97,5903719,0.0,1.0
2023-12-08,47.39,47.63,47.08,47.21,4750475,47.39,47.63,47.08,47.21,4750475,0.0,1.0
2023-12-11,49.01,49.19,47.84,47.885,6345155,49.01,49.19,47.84,47.885,6345155,0.0,1.0
2023-12-12,49.37,49.465,48.665,49.06,3966543,49.37,49.465,48.665,49.06,3966543,0.0,1.0
2023-12-13,49.87,50.02,49.265,49.54,5005072,49.87,50.02,49.265,49.54,5005072,0.0,1.0
2023-12-14,49.16,50.22,48.85,50.22,5391303,49.16,50.22,48.85,50.22,5391303,0.0,1.0
2023-12-15,48.91,49.36,48.6,49.22,10750503,48.91,49.36,48.6,49.22,10750503,0.0,1.0
2023-12-18,48.73,49.695,48.44,49.37,4495289,48.73,49.695,48.44,49.37,4495289,0.0,1.0
2023-12-19,48.56,49.015,48.385,48.84,4239608,48.56,49.015,48.385,48.84,4239608,0.0,1.0
2023-12-20,47.91,48.965,47.89,48.59,4060814,47.91,48.965,47.89,48.59,4060814,0.0,1.0
2023-12-21,48.41,48.515,47.9,48.18,4002289,48.41,48.515,47.9,48.18,4002289,0.0,1.0
2023-12-22,48.81,48.865,48.4,48.51,2702535,48.81,48.865,48.4,48.51,2702535,0.0,1.0
2023-12-26,49.0,49.15,48.5901,49.01,2491410,49.0,49.15,48.5901,49.01,2491410,0.0,1.0
2023-12-27,48.88,49.09,48.68,49.0,1900366,48.88,49.09,48.68,49.0,1900366,0.0,1.0
2023-12-28,48.91,49.18,48.76,49.07,1530572,48.91,49.18,48.76,49.07,1530572,0.0,1.0
2023-12-29,49.0,49.08,48.6,49.0,5129849,49.0,49.08,48.6,49.0,5129849,0.0,1.0
2024-01-02,47.51,49.01,47.27,48.8,5203156,47.51,49.01,47.27,48.8,5203156,0.0,1.0
2024-01-03,46.83,47.36,46.78,47.26,4483303,46.83,47.36,46.78,47.26,4483303,0.0,1.0
2024-01-04,46.64,47.16,46.635,46.72,3840891,46.64,47.16,46.635,46.72,3840891,0.0,1.0
2024-01-05,46.55,46.7096,46.21,46.55,3008660,46.55,46.7096,46.21,46.55,3008660,0.0,1.0
2024-01-08,47.34,47.39,46.485,46.485,3691985,47.34,47.39,46.485,46.485,3691985,0.0,1.0
2024-01-09,47.28,47.51,46.82,46.87,5236110,47.28,47.51,46.82,46.87,5236110,0.0,1.0
2024-01-10,47.93,47.98,47.275,47.43,7418939,47.93,47.98,47.275,47.43,7418939,0.0,1.0
2024-01-11,47.82,48.16,47.185,48.0,2965656,47.82,48.16,47.185,48.0,2965656,0.0,1.0
2024-01-12,47.57,47.97,47.38,47.97,3672328,47.57,47.97,47.38,47.97,3672328,0.0,1.0
2024-01-16,47.9,47.91,47.36,47.39,3756431,47.9,47.91,47.36,47.39,3756431,0.0,1.0
2024-01-17,47.75,47.99,47.31,47.73,3457518,47.75,47.99,47.31,47.73,3457518,0.0,1.0
2024-01-18,48.17,48.2,47.51,47.78,3551305,48.17,48.2,47.51,47.78,3551305,0.0,1.0
2024-01-19,48.7,48.85,48.215,48.29,4068729,48.7,48.85,48.215,48.29,4068729,0.0,1.0
2024-01-22,49.49,49.549,49.0,49.005,3601001,49.49,49.549,49.0,49.005,3601001,0.0,1.0
2024-01-23,49.53,49.59,49.0045,49.41,3703389,49.53,49.59,49.0045,49.41,3703389,0.0,1.0
2024-01-24,48.65,49.88,48.55,49.8,4618744,48.65,49.88,48.55,49.8,4618744,0.0,1.0
2024-01-25,48.99,49.14,48.45,48.96,3505080,48.99,49.14,48.45,48.96,3505080,0.0,1.0
2024-01-26,48.06,49.03,47.74,49.0,6238964,48.06,49.03,47.74,49.0,6238964,0.0,1.0
2024-01-29,48.66,48.665,47.73,47.84,3513073,48.66,48.665,47.73,47.84,3513073,0.0,1.0
2024-01-30,48.95,48.99,48.38,48.43,3275170,48.95,48.99,48.38,48.43,3275170,0.0,1.0
2024-01-31,48.04,49.0147,47.92,48.75,4018865,48.04,49.0147,47.92,48.75,4018865,0.0,1.0
2024-02-01,49.2,49.225,48.06,48.29,3162544,49.2,49.225,48.06,48.29,3162544,0.0,1.0
2024-02-02,50.03,50.24,48.92,49.2,4074209,50.03,50.24,48.92,49.2,4074209,0.0,1.0
2024-02-05,49.99,50.1475,49.4,49.998,4520421,49.99,50.1475,49.4,49.998,4520421,0.0,1.0
2024-02-06,50.48,50.5,49.76,50.12,3132224,50.48,50.5,49.76,50.12,3132224,0.0,1.0
2024-02-07,50.85,51.265,50.58,50.85,3795368,50.85,51.265,50.58,50.85,3795368,0.0,1.0
2024-02-08,50.96,51.07,50.59,50.8,2219474,50.96,51.07,50.59,50.8,2219474,0.0,1.0
2024-02-09,50.91,51.145,50.65,50.97,3139133,50.91,51.145,50.65,50.97,3139133,0.0,1.0
2024-02-12,50.48,50.86,50.29,50.74,2710570,50.48,50.86,50.29,50.74,2710570,0.0,1.0
2024-02-13,49.23,49.915,48.795,49.744,4968454,49.23,49.915,48.795,49.744,4968454,0.0,1.0
2024-02-14,49.22,49.745,48.71,49.54,3770572,49.22,49.745,48.71,49.54,3770572,0.0,1.0
2024-02-15,49.73,49.87,49.04,49.34,3618430,49.73,49.87,49.04,49.34,3618430,0.0,1.0
2024-02-16,48.96,49.77,48.925,49.64,3927250,48.96,49.77,48.925,49.64,3927250,0.0,1.0
2024-02-20,48.52,49.24,48.475,49.03,4557860,48.52,49.24,48.475,49.03,4557860,0.0,1.0
2024-02-21,48.89,49.02,48.22,48.33,3072323,48.89,49.02,48.22,48.33,3072323,0.0,1.0
2024-02-22,49.41,49.895,49.27,49.62,5448413,49.41,49.895,49.27,49.62,5448413,0.0,1.0
2024-02-23,51.38,51.535,48.5775,48.94,13718464,51.38,51.535,48.5775,48.94,13718464,0.0,1.0
2024-02-26,52.5,52.81,50.9695,51.06,9658580,52.5,52.81,50.9695,51.06,9658580,0.0,1.0
2024-02-27,52.92,52.995,51.92,52.43,5576341,52.92,52.995,51.92,52.43,5576341,0.0,1.0
2024-02-28,53.08,53.145,52.3,52.65,4917879,53.08,53.145,52.3,52.65,4917879,0.0,1.0
2024-02-29,53.15,53.38,52.58,53.32,8278884,53.15,53.38,52.58,53.32,8278884,0.0,1.0
2024-03-01,53.58,53.7,52.67,53.03,4814500,53.58,53.7,52.67,53.03,4814500,0.0,1.0
2024-03-04,54.1,54.35,53.57,53.68,4883397,54.1,54.35,53.57,53.68,4883397,0.0,1.0
2024-03-05,53.86,54.1,53.575,54.09,6521642,53.86,54.1,53.575,54.09,6521642,0.0,1.0
2024-03-06,54.62,54.84,53.93,54.19,5377733,54.62,54.84,53.93,54.19,5377733,0.0,1.0
2024-03-07,55.21,55.38,54.94,55.14,4261471,55.21,55.38,54.94,55.14,4261471,0.0,1.0
2024-03-08,54.96,55.83,54.72,55.19,4094668,54.96,55.83,54.72,55.19,4094668,0.0,1.0
2024-03-11,54.53,54.96,53.71,54.96,5297912,54.53,54.96,53.71,54.96,5297912,0.0,1.0
2024-03-12,55.19,55.41,54.35,54.77,5164038,55.19,55.41,54.35,54.77,5164038,0.0,1.0
2024-03-13,56.25,56.455,54.98,55.1,9019925,56.25,56.455,54.98,55.1,9019925,0.0,1.0
2024-03-14,56.42,56.96,56.27,56.64,8975840,56.42,56.96,56.27,56.64,8975840,0.0,1.0
2024-03-15,56.13,56.75,56.0,56.45,10434765,56.13,56.75,56.0,56.45,10434765,0.0,1.0
2024-03-18,56.09,56.77,56.04,56.56,3588948,56.09,56.77,56.04,56.56,3588948,0.0,1.0
2024-03-19,56.27,56.5,56.01,56.37,3694592,56.27,56.5,56.01,56.37,3694592,0.0,1.0
2024-03-20,56.9,56.945,56.28,56.42,3890011,56.9,56.945,56.28,56.42,3890011,0.0,1.0
2024-03-21,57.21,57.855,57.19,57.325,5824396,57.21,57.855,57.19,57.325,5824396,0.0,1.0
2024-03-22,57.41,57.59,57.18,57.41,4501606,57.41,57.59,57.18,57.41,4501606,0.0,1.0
2024-03-25,57.18,57.55,57.015,57.41,3667728,57.18,57.55,57.015,57.41,3667728,0.0,1.0
2024-03-26,57.22,57.4,57.03,57.32,4302299,57.22,57.4,57.03,57.32,4302299,0.0,1.0
2024-03-27,57.24,57.905,56.805,57.74,3713630,57.24,57.905,56.805,57.74,3713630,0.0,1.0
2024-03-28,57.92,58.15,57.44,57.88,5084249,57.92,58.15,57.44,57.88,5084249,0.0,1.0
2024-04-01,58.07,58.58,57.72,58.13,4075556,58.07,58.58,57.72,58.13,4075556,0.0,1.0
2024-04-02,57.25,57.515,56.765,57.515,3900227,57.25,57.515,56.765,57.515,3900227,0.0,1.0
2024-04-03,57.37,57.97,57.02,57.13,3820924,57.37,57.97,57.02,57.13,3820924,0.0,1.0
2024-04-04,55.74,58.35,55.7,58.06,4251565,55.74,58.35,55.7,58.06,4251565,0.0,1.0
2024-04-05,56.55,56.95,55.81,56.56,3376080,56.55,56.95,55.81,56.56,3376080,0.0,1.0
2024-04-08,56.28,56.84,56.195,56.59,3928778,56.28,56.84,56.195,56.59,3928778,0.0,1.0
2024-04-09,56.69,56.75,55.61,56.55,3374472,56.69,56.75,55.61,56.55,3374472,0.0,1.0
2024-04-10,56.03,56.31,55.53,55.85,3767638,56.03,56.31,55.53,55.85,3767638,0.0,1.0
2024-04-11,56.0,56.2,55.5,55.98,3368608,56.0,56.2,55.5,55.98,3368608,0.0,1.0
2024-04-12,55.38,55.76,55.07,55.41,3610042,55.38,55.76,55.07,55.41,3610042,0.0,1.0
2024-04-15,54.75,56.26,54.56,56.09,4880297,54.75,56.26,54.56,56.09,4880297,0.0,1.0
2024-04-16,54.38,54.89,54.335,54.88,4506091,54.38,54.89,54.335,54.88,4506091,0.0,1.0
2024-04-17,54.02,54.76,53.87,54.49,3565344,54.02,54.76,53.87,54.49,3565344,0.0,1.0
2024-04-18,53.2,54.34,53.16,54.19,3490051,53.2,54.34,53.16,54.19,3490051,0.0,1.0
2024-04-19,52.88,53.62,52.41,53.42,5783462,52.88,53.62,52.41,53.42,5783462,0.0,1.0
2024-04-22,53.3,53.57,52.865,53.28,3307307,53.3,53.57,52.865,53.28,3307307,0.0,1.0
2024-04-23,54.31,54.48,53.26,53.37,3585326,54.31,54.48,53.26,53.37,3585326,0.0,1.0
2024-04-24,54.93,55.04,54.2,54.26,3717956,54.93,55.04,54.2,54.26,3717956,0.0,1.0
2024-04-25,55.22,55.36,54.315,54.8,4655497,55.22,55.36,54.315,54.8,4655497,0.0,1.0
2024-04-26,55.73,56.07,54.94,54.99,2554100,55.73,56.07,54.94,54.99,2554100,0.0,1.0
2024-04-29,55.71,56.13,55.265,55.73,3324229,55.71,56.13,55.265,55.73,3324229,0.0,1.0
2024-04-30,54.31,55.62,54.29,55.5,3761541,54.31,55.62,54.29,55.5,3761541,0.0,1.0
2024-05-01,54.44,55.42,54.18,54.27,4368332,54.44,55.42,54.18,54.27,4368332,0.0,1.0
2024-05-02,54.4,54.69,53.6514,54.615,3311202,54.4,54.69,53.6514,54.615,3311202,0.0,1.0
2024-05-03,55.2,55.34,54.64,54.64,5285026,55.2,55.34,54.64,54.64,5285026,0.0,1.0
2024-05-06,55.74,55.76,55.03,55.27,3209620,55.74,55.76,55.03,55.27,3209620,0.0,1.0
2024-05-07,55.93,56.09,55.6,55.94,3094601,55.93,56.09,55.6,55.94,3094601,0.0,1.0
2024-05-08,55.16,55.825,55.12,55.77,2747247,55.16,55.825,55.12,55.77,2747247,0.0,1.0
2024-05-09,55.26,55.645,54.91,55.08,3365242,55.26,55.645,54.91,55.08,3365242,0.0,1.0
2024-05-10,54.74,55.76,54.68,55.35,3899065,54.74,55.76,54.68,55.35,3899065,0.0,1.0
2024-05-13,54.59,55.03,54.27,55.0,3815017,54.59,55.03,54.27,55.0,3815017,0.0,1.0
2024-05-14,54.4,54.48,53.8,54.37,5176755,54.4,54.48,53.8,54.37,5176755,0.0,1.0
2024-05-15,55.31,55.35,54.59,54.73,4145757,55.31,55.35,54.59,54.73,4145757,0.0,1.0
2024-05-16,54.58,55.53,54.455,55.5,5160478,54.58,55.53,54.455,55.5,5160478,0.0,1.0
2024-05-17,54.5,55.43,52.83,53.575,6566476,54.5,55.43,52.83,53.575,6566476,0.0,1.0
2024-05-20,54.92,55.0,54.295,54.52,3267620,54.92,55.0,54.295,54.52,3267620,0.0,1.0
2024-05-21,54.93,55.15,54.28,55.12,3339336,54.93,55.15,54.28,55.12,3339336,0.0,1.0
2024-05-22,53.95,55.11,53.9,54.73,3590807,53.95,55.11,53.9,54.73,3590807,0.0,1.0
2024-05-23,53.52,54.27,53.3,54.16,3312580,53.52,54.27,53.3,54.16,3312580,0.0,1.0
2024-05-24,54.02,54.2701,53.23,53.52,2632294,54.02,54.2701,53.23,53.52,2632294,0.0,1.0
2024-05-28,52.73,53.9,52.66,53.78,4164250,52.73,53.9,52.66,53.78,4164250,0.0,1.0
2024-05-29,52.14,52.485,51.73,52.26,4790933,52.14,52.485,51.73,52.26,4790933,0.0,1.0
2024-05-30,52.53,52.895,52.09,52.2,4326656,52.53,52.895,52.09,52.2,4326656,0.0,1.0
2024-05-31,53.06,53.1,52.03,52.51,7431407,53.06,53.1,52.03,52.51,7431407,0.0,1.0
2024-06-03,52.65,53.55,52.31,53.06,4225623,52.65,53.55,52.31,53.06,4225623,0.0,1.0
2024-06-04,52.99,53.29,52.38,52.38,3690115,52.99,53.29,52.38,52.38,3690115,0.0,1.0
2024-06-05,54.0,54.07,52.94,53.28,3622228,54.0,54.07,52.94,53.28,3622228,0.0,1.0
2024-06-06,53.47,54.23,53.27,54.05,4821404,53.47,54.23,53.27,54.05,4821404,0.0,1.0
2024-06-07,53.76,54.175,53.16,53.44,3370405,53.76,54.175,53.16,53.44,3370405,0.0,1.0
2024-06-10,53.59,54.06,53.27,53.53,2642115,53.59,54.06,53.27,53.53,2642115,0.0,1.0
2024-06-11,53.27,53.535,52.76,53.37,2652323,53.27,53.535,52.76,53.37,2652323,0.0,1.0
2024-06-12,53.88,54.375,53.39,53.59,3963555,53.88,54.375,53.39,53.59,3963555,0.0,1.0
2024-06-13,53.06,53.94,53.03,53.55,3532699,53.06,53.94,53.03,53.55,3532699,0.0,1.0
2024-06-14,53.21,53.25,52.36,52.95,3592571,53.21,53.25,52.36,52.95,3592571,0.0,1.0
2024-06-17,54.35,54.37,52.75,52.89,3774007,54.35,54.37,52.75,52.89,3774007,0.0,1.0
2024-06-18,54.86,55.0091,53.935,54.24,3251462,54.86,55.0091,53.935,54.24,3251462,0.0,1.0
2024-06-20,54.01,54.9794,53.355,54.94,4462498,54.01,54.9794,53.355,54.94,4462498,0.0,1.0
2024-06-21,54.24,54.38,53.81,54.28,5559554,54.24,54.38,53.81,54.28,5559554,0.0,1.0
2024-06-24,54.9,55.0,54.06,54.29,3711345,54.9,55.0,54.06,54.29,3711345,0.0,1.0
2024-06-25,55.27,55.33,54.69,55.14,3676246,55.27,55.33,54.69,55.14,3676246,0.0,1.0
2024-06-26,54.63,55.15,54.415,54.83,3817696,54.63,55.15,54.415,54.83,3817696,0.0,1.0
2024-06-27,54.76,54.95,54.46,54.81,3876420,54.76,54.95,54.46,54.81,3876420,0.0,1.0
2024-06-28,54.16,55.345,54.01,54.88,25202544,54.16,55.345,54.01,54.88,25202544,0.0,1.0
2024-07-01,53.35,54.38,53.18,54.12,3609596,53.35,54.38,53.18,54.12,3609596,0.0,1.0
2024-07-02,54.69,54.71,52.9,53.25,3214733,54.69,54.71,52.9,53.25,3214733,0.0,1.0
2024-07-03,53.89,54.725,53.65,54.63,2265871,53.89,54.725,53.65,54.63,2265871,0.0,1.0
2024-07-05,54.22,54.42,53.56,53.85,4272489,54.22,54.42,53.56,53.85,4272489,0.0,1.0
2024-07-08,54.79,54.87,54.11,54.44,2894425,54.79,54.87,54.11,54.44,2894425,0.0,1.0
2024-07-09,54.44,55.22,54.3425,55.01,2687509,54.44,55.22,54.3425,55.01,2687509,0.0,1.0
2024-07-10,54.13,54.51,53.9,54.37,3527863,54.13,54.51,53.9,54.37,3527863,0.0,1.0
2024-07-11,54.84,55.01,54.125,54.185,4654689,54.84,55.01,54.125,54.185,4654689,0.0,1.0
2024-07-12,55.54,56.055,55.13,55.21,3309548,55.54,56.055,55.13,55.21,3309548,0.0,1.0
2024-07-15,54.72,55.65,54.6,55.47,5415453,54.72,55.65,54.6,55.47,5415453,0.0,1.0
2024-07-16,54.0,54.85,53.7,54.78,4762755,54.0,54.85,53.7,54.78,4762755,0.0,1.0
2024-07-17,52.99,53.75,52.97,53.64,6821223,52.99,53.75,52.97,53.64,6821223,0.0,1.0
2024-07-18,51.65,53.02,51.485,52.89,7614417,51.65,53.02,51.485,52.89,7614417,0.0,1.0
2024-07-19,51.71,52.45,51.52,51.88,4743220,51.71,52.45,51.52,51.88,4743220,0.0,1.0
2024-07-22,52.53,52.56,51.665,52.17,3848189,52.53,52.56,51.665,52.17,3848189,0.0,1.0
2024-07-23,52.32,52.75,52.23,52.52,3408012,52.32,52.75,52.23,52.52,3408012,0.0,1.0
2024-07-24,51.16,52.395,51.12,52.25,4235928,51.16,52.395,51.12,52.25,4235928,0.0,1.0
2024-07-25,50.43,51.62,50.405,51.5,4661091,50.43,51.62,50.405,51.5,4661091,0.0,1.0
2024-07-26,51.05,51.36,50.585,50.88,3969340,51.05,51.36,50.585,50.88,3969340,0.0,1.0
2024-07-29,51.05,51.32,50.73,51.13,3163133,51.05,51.32,50.73,51.13,3163133,0.0,1.0
2024-07-30,51.72,51.845,51.25,51.42,4807909,51.72,51.845,51.25,51.42,4807909,0.0,1.0
2024-07-31,52.33,52.64,51.86,52.31,4360279,52.33,52.64,51.86,52.31,4360279,0.0,1.0
2024-08-01,52.23,53.19,51.68,52.27,4140895,52.23,53.19,51.68,52.27,4140895,0.0,1.0
2024-08-02,51.73,52.27,50.8901,52.22,3767234,51.73,52.27,50.8901,52.22,3767234,0.0,1.0
2024-08-05,50.93,51.59,50.32,51.36,4545858,50.93,51.59,50.32,51.36,4545858,0.0,1.0
2024-08-06,49.66,50.835,49.21,50.78,7245867,49.66,50.835,49.21,50.78,7245867,0.0,1.0
2024-08-07,49.19,50.45,49.13,50.02,5222760,49.19,50.45,49.13,50.02,5222760,0.0,1.0
2024-08-08,50.09,50.2,49.07,49.415,4756886,50.09,50.2,49.07,49.415,4756886,0.0,1.0
2024-08-09,50.99,51.17,49.84,49.97,2904276,50.99,51.17,49.84,49.97,2904276,0.0,1.0
2024-08-12,50.26,51.0099,50.1,50.78,2790540,50.26,51.0099,50.1,50.78,2790540,0.0,1.0
2024-08-13,50.97,51.11,50.12,50.6,4335171,50.97,51.11,50.12,50.6,4335171,0.0,1.0
2024-08-14,50.99,51.14,50.62,50.99,4110313,50.99,51.14,50.62,50.99,4110313,0.0,1.0
2024-08-15,51.6,51.925,51.15,51.41,6035947,51.6,51.925,51.15,51.41,6035947,0.0,1.0
2024-08-16,51.31,51.66,51.08,51.4,3376348,51.31,51.66,51.08,51.4,3376348,0.0,1.0
2024-08-19,51.59,51.6,51.15,51.385,3399758,51.59,51.6,51.15,51.385,3399758,0.0,1.0
2024-08-20,51.98,52.04,51.53,51.59,2853704,51.98,52.04,51.53,51.59,2853704,0.0,1.0
2024-08-21,52.45,52.59,51.88,52.21,2592617,52.45,52.59,51.88,52.21,2592617,0.0,1.0
2024-08-22,52.24,52.61,52.07,52.61,2483248,52.24,52.61,52.07,52.61,2483248,0.0,1.0
2024-08-23,52.76,53.06,52.47,52.53,2126029,52.76,53.06,52.47,52.53,2126029,0.0,1.0
2024-08-26,52.56,53.23,52.48,52.88,2442285,52.56,53.23,52.48,52.88,2442285,0.0,1.0
2024-08-27,52.59,52.7,52.18,52.54,2884105,52.59,52.7,52.18,52.54,2884105,0.0,1.0
2024-08-28,53.21,53.25,52.67,52.74,3615622,53.21,53.25,52.67,52.74,3615622,0.0,1.0
2024-08-29,52.4,53.31,52.145,53.18,6025440,52.4,53.31,52.145,53.18,6025440,0.0,1.0
2024-08-30,52.96,53.56,52.43,52.57,4919942,52.96,53.56,52.43,52.57,4919942,0.0,1.0
2024-09-03,53.52,54.145,53.03,53.06,7222909,53.52,54.145,53.03,53.06,7222909,0.0,1.0
2024-09-04,53.05,54.02,52.93,53.5,5341797,53.05,54.02,52.93,53.5,5341797,0.0,1.0
2024-09-05,49.51,50.24,48.375,50.0,11425616,49.51,50.24,48.375,50.0,11425616,0.0,1.0
2024-09-06,49.46,50.08,48.945,49.7,7844381,49.46,50.08,48.945,49.7,7844381,0.0,1.0
2024-09-09,49.42,49.97,49.16,49.82,5243885,49.42,49.97,49.16,49.82,5243885,0.0,1.0
2024-09-10,49.51,49.6,48.74,49.42,4155087,49.51,49.6,48.74,49.42,4155087,0.0,1.0
2024-09-11,49.38,49.45,48.05,49.3,4591573,49.38,49.45,48.05,49.3,4591573,0.0,1.0
2024-09-12,49.47,49.721,49.14,49.31,3862042,49.47,49.721,49.14,49.31,3862042,0.0,1.0
2024-09-13,50.23,50.38,49.5,49.64,3081075,50.23,50.38,49.5,49.64,3081075,0.0,1.0
2024-09-16,49.75,51.03,49.69,50.59,5211541,49.75,51.03,49.69,50.59,5211541,0.0,1.0
2024-09-17,50.72,50.815,49.91,50.07,4207612,50.72,50.815,49.91,50.07,4207612,0.0,1.0
2024-09-18,51.0,51.92,50.865,51.0,4337344,51.0,51.92,50.865,51.0,4337344,0.0,1.0
2024-09-19,51.8,52.115,51.37,51.86,4154857,51.8,52.115,51.37,51.86,4154857,0.0,1.0
2024-09-20,51.44,51.84,51.15,51.84,8641146,51.44,51.84,51.15,51.84,8641146,0.0,1.0
2024-09-23,51.69,52.01,51.46,51.51,2857422,51.69,52.01,51.46,51.51,2857422,0.0,1.0
2024-09-24,52.45,52.495,51.535,51.72,3441603,52.45,52.495,51.535,51.72,3441603,0.0,1.0
2024-09-25,52.05,52.59,51.99,52.53,5095099,52.05,52.59,51.99,52.53,5095099,0.0,1.0
2024-09-26,52.11,52.7,52.07,52.53,3152165,52.11,52.7,52.07,52.53,3152165,0.0,1.0
2024-09-27,52.06,52.3,51.76,52.17,3035714,52.06,52.3,51.76,52.17,3035714,0.0,1.0
2024-09-30,52.4,52.5,51.88,52.12,4069191,52.4,52.5,51.88,52.12,4069191,0.0,1.0
2024-10-01,52.48,52.83,51.8,52.36,5122847,52.48,52.83,51.8,52.36,5122847,0.0,1.0
2024-10-02,52.65,52.8319,52.16,52.39,2519364,52.65,52.8319,52.16,52.39,2519364,0.0,1.0
2024-10-03,52.19,52.66,52.045,52.43,2681118,52.19,52.66,52.045,52.43,2681118,0.0,1.0
2024-10-04,52.9,53.025,52.35,52.8,3682181,52.9,53.025,52.35,52.8,3682181,0.0,1.0
2024-10-07,52.76,52.86,52.45,52.58,5239913,52.76,52.86,52.45,52.58,5239913,0.0,1.0
2024-10-08,54.44,54.54,52.8,52.98,6713687,54.44,54.54,52.8,52.98,6713687,0.0,1.0
2024-10-09,55.84,56.6197,54.51,54.51,7662905,55.84,56.6197,54.51,54.51,7662905,0.0,1.0
2024-10-10,55.6,56.0,54.99,55.4,6259462,55.6,56.0,54.99,55.4,6259462,0.0,1.0
2024-10-11,55.92,56.585,55.73,55.78,3840744,55.92,56.585,55.73,55.78,3840744,0.0,1.0
2024-10-14,55.25,55.94,54.995,55.94,3604973,55.25,55.94,54.995,55.94,3604973,0.0,1.0
2024-10-15,54.85,55.93,54.5901,55.29,3957610,54.85,55.93,54.5901,55.29,3957610,0.0,1.0
2024-10-16,54.54,54.91,54.2301,54.71,3864817,54.54,54.91,54.2301,54.71,3864817,0.0,1.0
2024-10-17,53.69,54.95,53.551,54.9,3800584,53.69,54.95,53.551,54.9,3800584,0.0,1.0
2024-10-18,53.88,54.075,53.17,53.69,8538483,53.88,54.075,53.17,53.69,8538483,0.0,1.0
2024-10-21,52.56,53.85,52.5,53.7,4097637,52.56,53.85,52.5,53.7,4097637,0.0,1.0
2024-10-22,52.07,52.46,51.82,52.46,3409121,52.07,52.46,51.82,52.46,3409121,0.0,1.0
2024-10-23,51.36,52.13,51.25,51.69,2377402,51.36,52.13,51.25,51.69,2377402,0.0,1.0
2024-10-24,51.38,51.575,51.03,51.33,2584991,51.38,51.575,51.03,51.33,2584991,0.0,1.0
2024-10-25,51.71,52.05,51.52,51.6409,2311371,51.71,52.05,51.52,51.6409,2311371,0.0,1.0
2024-10-28,51.85,52.23,51.63,52.17,3030746,51.85,52.23,51.63,52.17,3030746,0.0,1.0
2024-10-29,52.18,52.48,51.52,51.52,2258160,52.18,52.48,51.52,51.52,2258160,0.0,1.0
2024-10-30,52.3,52.52,51.95,52.05,2754501,52.3,52.52,51.95,52.05,2754501,0.0,1.0
2024-10-31,51.47,52.42,51.455,52.265,3179402,51.47,52.42,51.455,52.265,3179402,0.0,1.0
2024-11-01,51.49,51.88,51.0028,51.07,5209665,51.49,51.88,51.0028,51.07,5209665,0.0,1.0
2024-11-04,52.445,52.47,51.455,51.46,2541425,52.445,52.47,51.455,51.46,2541425,0.0,1.0
2024-11-05,52.89,53.44,52.58,52.59,3858928,52.89,53.44,52.58,52.59,3858928,0.0,1.0
2024-11-06,55.44,55.53,54.21,54.48,5501983,55.44,55.53,54.21,54.48,5501983,0.0,1.0
2024-11-07,55.77,56.195,55.43,55.53,3958351,55.77,56.195,55.43,55.53,3958351,0.0,1.0
2024-11-08,56.12,56.57,55.8,55.87,3186506,56.12,56.57,55.8,55.87,3186506,0.0,1.0
2024-11-11,56.75,56.99,56.24,56.24,2425721,56.75,56.99,56.24,56.24,2425721,0.0,1.0
2024-11-12,57.18,57.24,56.515,56.87,3133031,57.18,57.24,56.515,56.87,3133031,0.0,1.0
2024-11-13,57.93,58.075,57.05,57.18,3366695,57.93,58.075,57.05,57.18,3366695,0.0,1.0
2024-11-14,57.34,58.16,57.29,57.57,3226197,57.34,58.16,57.29,57.57,3226197,0.0,1.0
2024-11-15,56.67,57.36,56.455,57.2,3041790,56.67,57.36,56.455,57.2,3041790,0.0,1.0
2024-11-18,56.63,57.085,56.54,56.87,3933055,56.63,57.085,56.54,56.87,3933055,0.0,1.0
2024-11-19,56.52,56.92,56.17,56.46,4571533,56.52,56.92,56.17,56.46,4571533,0.0,1.0
2024-11-20,55.42,56.75,55.135,56.37,8155163,55.42,56.75,55.135,56.37,8155163,0.0,1.0
2024-11-21,56.9,57.17,55.34,55.94,8778804,56.9,57.17,55.34,55.94,8778804,0.0,1.0
2024-11-22,62.7,62.9,59.0501,59.82,9911140,62.7,62.9,59.0501,59.82,9911140,0.0,1.0
2024-11-25,63.75,64.1925,63.03,63.37,9658766,63.75,64.1925,63.03,63.37,9658766,0.0,1.0
2024-11-26,63.8,64.19,63.37,63.75,4528088,63.8,64.19,63.37,63.75,4528088,0.0,1.0
2024-11-27,63.51,64.38,63.43,64.24,5355127,63.51,64.38,63.43,64.24,5355127,0.0,1.0
2024-11-29,63.39,64.06,63.36,63.75,2414853,63.39,64.06,63.36,63.75,2414853,0.0,1.0
2024-12-02,62.02,63.39,61.93,63.32,4775655,62.02,63.39,61.93,63.32,4775655,0.0,1.0
2024-12-03,62.24,62.36,61.56,62.12,4295267,62.24,62.36,61.56,62.12,4295267,0.0,1.0
2024-12-04,62.97,63.24,62.04,62.15,3483799,62.97,63.24,62.04,62.15,3483799,0.0,1.0
2024-12-05,61.91,62.7,61.74,62.62,2906996,61.91,62.7,61.74,62.62,2906996,0.0,1.0
2024-12-06,62.08,62.43,61.708,62.31,2906421,62.08,62.43,61.708,62.31,2906421,0.0,1.0
2024-12-09,61.77,62.4,61.36,62.01,4251885,61.77,62.4,61.36,62.01,4251885,0.0,1.0
2024-12-10,61.52,61.91,61.24,61.87,3883276,61.52,61.91,61.24,61.87,3883276,0.0,1.0
2024-12-11,62.61,62.78,61.52,61.69,3292419,62.61,62.78,61.52,61.69,3292419,0.0,1.0
2024-12-12,62.08,62.83,62.01,62.5,2237681,62.08,62.83,62.01,62.5,2237681,0.0,1.0
2024-12-13,61.23,62.08,61.09,62.06,2702567,61.23,62.08,61.09,62.06,2702567,0.0,1.0
2024-12-16,61.11,61.53,60.91,61.38,2945899,61.11,61.53,60.91,61.38,2945899,0.0,1.0
2024-12-17,60.67,61.39,60.47,60.94,3748737,60.67,61.39,60.47,60.94,3748737,0.0,1.0
2024-12-18,58.97,61.121,58.9251,60.62,3514204,58.97,61.121,58.9251,60.62,3514204,0.0,1.0
2024-12-19,58.45,59.29,58.4,58.98,3703360,58.45,59.29,58.4,58.98,3703360,0.0,1.0
2024-12-20,58.22,58.98,58.09,58.18,9008924,58.22,58.98,58.09,58.18,9008924,0.0,1.0
2024-12-23,58.36,58.485,57.69,58.13,3687712,58.36,58.485,57.69,58.13,3687712,0.0,1.0
2024-12-24,59.11,59.115,58.255,58.62,1892504,59.11,59.115,58.255,58.62,1892504,0.0,1.0
2024-12-26,59.07,59.18,58.735,58.78,2103846,59.07,59.18,58.735,58.78,2103846,0.0,1.0
2024-12-27,58.46,58.85,58.03,58.55,2290666,58.46,58.85,58.03,58.55,2290666,0.0,1.0
2024-12-30,58.13,58.2599,57.185,58.15,4803974,58.13,58.2599,57.185,58.15,4803974,0.0,1.0
2024-12-31,57.39,58.4,57.26,58.285,2606311,57.39,58.4,57.26,58.285,2606311,0.0,1.0
2025-01-02,56.32,58.015,56.26,57.9,5590571,56.32,58.015,56.26,57.9,5590571,0.0,1.0
2025-01-03,56.91,57.305,56.2,56.68,3049667,56.91,57.305,56.2,56.68,3049667,0.0,1.0
2025-01-06,56.58,57.24,56.47,56.9,3152552,56.58,57.24,56.47,56.9,3152552,0.0,1.0
2025-01-07,56.24,56.89,55.949,56.47,2663206,56.24,56.89,55.949,56.47,2663206,0.0,1.0
2025-01-08,56.78,57.04,56.17,56.54,4632136,56.78,57.04,56.17,56.54,4632136,0.0,1.0
2025-01-10,55.64,56.295,55.37,56.21,4060081,55.64,56.295,55.37,56.21,4060081,0.0,1.0
2025-01-13,55.63,55.82,55.1213,55.43,2882382,55.63,55.82,55.1213,55.43,2882382,0.0,1.0
2025-01-14,56.22,56.41,55.62,55.76,4107504,56.22,56.41,55.62,55.76,4107504,0.0,1.0
2025-01-15,56.4,57.33,56.31,57.23,4983331,56.4,57.33,56.31,57.23,4983331,0.0,1.0
2025-01-16,56.4,56.88,56.33,56.46,2523032,56.4,56.88,56.33,56.46,2523032,0.0,1.0
2025-01-17,56.9,57.27,56.675,57.12,3335465,56.9,57.27,56.675,57.12,3335465,0.0,1.0
2025-01-21,57.44,57.552,57.12,57.23,3807695,57.44,57.552,57.12,57.23,3807695,0.0,1.0
2025-01-22,57.66,57.995,57.29,57.38,2549501,57.66,57.995,57.29,57.38,2549501,0.0,1.0
2025-01-23,57.61,57.715,57.02,57.66,2586041,57.61,57.715,57.02,57.66,2586041,0.0,1.0
2025-01-24,57.7,57.88,57.26,57.57,2383543,57.7,57.88,57.26,57.57,2383543,0.0,1.0
2025-01-27,57.63,57.7,56.783,56.99,4344751,57.63,57.7,56.783,56.99,4344751,0.0,1.0
2025-01-28,57.31,58.185,57.24,57.75,3098847,57.31,58.185,57.24,57.75,3098847,0.0,1.0
2025-01-29,57.32,57.55,57.07,57.35,2519625,57.32,57.55,57.07,57.35,2519625,0.0,1.0
2025-01-30,58.56,58.63,57.67,57.87,3458678,58.56,58.63,57.67,57.87,3458678,0.0,1.0
2025-01-31,57.93,58.7591,57.8,58.56,3277569,57.93,58.7591,57.8,58.56,3277569,0.0,1.0
2025-02-03,57.76,58.05,56.81,57.3805,3119340,57.76,58.05,56.81,57.3805,3119340,0.0,1.0
2025-02-04,57.86,58.05,57.34,57.75,2938066,57.86,58.05,57.34,57.75,2938066,0.0,1.0
2025-02-05,58.72,58.77,57.84,57.91,2419888,58.72,58.77,57.84,57.91,2419888,0.0,1.0
2025-02-06,59.19,59.69,58.8746,58.91,2399821,59.19,59.69,58.8746,58.91,2399821,0.0,1.0
2025-02-07,58.21,59.635,57.865,59.4,3072875,58.21,59.635,57.865,59.4,3072875,0.0,1.0
2025-02-10,58.63,59.03,58.111,58.74,3732160,58.63,59.03,58.111,58.74,3732160,0.0,1.0
2025-02-11,59.23,59.28,58.25,58.25,3112783,59.23,59.28,58.25,58.25,3112783,0.0,1.0
2025-02-12,59.02,59.31,58.185,58.48,3507382,59.02,59.31,58.185,58.48,3507382,0.0,1.0
2025-02-13,59.83,60.0658,59.02,59.3,3441543,59.83,60.0658,59.02,59.3,3441543,0.0,1.0
2025-02-14,59.39,60.03,59.33,60.03,2392678,59.39,60.03,59.33,60.03,2392678,0.0,1.0
2025-02-18,59.59,59.96,59.09,59.6,3189184,59.59,59.96,59.09,59.6,3189184,0.0,1.0
2025-02-19,59.74,59.97,59.08,59.73,3640974,59.74,59.97,59.08,59.73,3640974,0.0,1.0
2025-02-20,58.22,59.97,57.835,59.64,7522022,58.22,59.97,57.835,59.64,7522022,0.0,1.0
2025-02-21,56.59,58.725,55.78,58.725,7228788,56.59,58.725,55.78,58.725,7228788,0.0,1.0
2025-02-24,56.75,57.19,56.19,56.805,4909327,56.75,57.19,56.19,56.805,4909327,0.0,1.0
2025-02-25,56.77,57.7641,56.435,56.55,5508545,56.77,57.7641,56.435,56.55,5508545,0.0,1.0
2025-02-26,56.27,57.18,56.195,56.755,3955281,56.27,57.18,56.195,56.755,3955281,0.0,1.0
2025-02-27,55.23,56.71,55.08,56.29,4956175,55.23,56.71,55.08,56.29,4956175,0.0,1.0
2025-02-28,54.8,55.73,54.43,55.45,9240106,54.8,55.73,54.43,55.45,9240106,0.0,1.0
2025-03-03,54.65,55.805,54.415,54.99,8543229,54.65,55.805,54.415,54.99,8543229,0.0,1.0
2025-03-04,54.26,54.86,53.82,54.63,5049493,54.26,54.86,53.82,54.63,5049493,0.0,1.0
2025-03-05,54.41,54.77,53.76,53.98,6079579,54.41,54.77,53.76,53.98,6079579,0.0,1.0
2025-03-06,53.73,54.46,53.31,53.75,5722913,53.73,54.46,53.31,53.75,5722913,0.0,1.0
2025-03-07,53.74,53.85,52.49,53.32,5261906,53.74,53.85,52.49,53.32,5261906,0.0,1.0
2025-03-10,52.82,53.72,52.46,53.46,8140197,52.82,53.72,52.46,53.46,8140197,0.0,1.0
2025-03-11,52.91,53.41,52.51,53.0,5369549,52.91,53.41,52.51,53.0,5369549,0.0,1.0
2025-03-12,53.04,53.5199,52.445,53.485,4155942,53.04,53.5199,52.445,53.485,4155942,0.0,1.0
2025-03-13,52.3,53.265,52.1503,53.04,3718388,52.3,53.265,52.1503,53.04,3718388,0.0,1.0
2025-03-14,52.65,52.95,51.965,51.965,3851713,52.65,52.95,51.965,51.965,3851713,0.0,1.0
2025-03-17,53.75,53.835,52.575,52.83,3832858,53.75,53.835,52.575,52.83,3832858,0.0,1.0
2025-03-18,52.92,53.62,52.381,53.48,4044294,52.92,53.62,52.381,53.48,4044294,0.0,1.0
2025-03-19,53.88,54.37,53.0,53.13,4368366,53.88,54.37,53.0,53.13,4368366,0.0,1.0
2025-03-20,53.85,54.13,53.54,53.63,3098348,53.85,54.13,53.54,53.63,3098348,0.0,1.0
2025-03-21,53.63,53.97,53.065,53.21,5952411,53.63,53.97,53.065,53.21,5952411,0.0,1.0
2025-03-24,55.06,55.26,54.34,54.6,4315637,55.06,55.26,54.34,54.6,4315637,0.0,1.0
2025-03-25,55.59,55.72,55.12,55.26,3636847,55.59,55.72,55.12,55.26,3636847,0.0,1.0
2025-03-26,55.07,56.1057,54.97,55.78,3767718,55.07,56.1057,54.97,55.78,3767718,0.0,1.0
2025-03-27,55.64,55.795,54.27,55.09,4858985,55.64,55.795,54.27,55.09,4858985,0.0,1.0
2025-03-28,55.15,55.72,54.82,55.4,6609980,55.15,55.72,54.82,55.4,6609980,0.0,1.0
2025-03-31,56.59,56.99,54.72,55.0,7550640,56.59,56.99,54.72,55.0,7550640,0.0,1.0
2025-04-01,57.21,57.3,55.84,56.2,5384045,57.21,57.3,55.84,56.2,5384045,0.0,1.0
2025-04-02,57.47,58.14,56.58,56.59,3927835,57.47,58.14,56.58,56.59,3927835,0.0,1.0
2025-04-03,56.64,57.39,55.48,55.68,6392078,56.64,57.39,55.48,55.68,6392078,0.0,1.0
2025-04-04,54.51,57.2,54.46,56.64,8771495,54.51,57.2,54.46,56.64,8771495,0.0,1.0
2025-04-07,54.22,55.88,51.72,53.51,9552467,54.22,55.88,51.72,53.51,9552467,0.0,1.0
2025-04-08,54.59,56.24,53.935,55.13,7287636,54.59,56.24,53.935,55.13,7287636,0.0,1.0
2025-04-09,58.52,58.97,54.1,54.5,10568778,58.52,58.97,54.1,54.5,10568778,0.0,1.0
2025-04-10,58.66,58.91,56.29,57.84,7326475,58.66,58.91,56.29,57.84,7326475,0.0,1.0
2025-04-11,59.84,60.306,58.39,58.82,7017567,59.84,60.306,58.39,58.82,7017567,0.0,1.0
2025-04-14,59.83,60.49,59.31,60.21,4296089,59.83,60.49,59.31,60.21,4296089,0.0,1.0
2025-04-15,60.45,60.72,59.86,60.0,4785448,60.45,60.72,59.86,60.0,4785448,0.0,1.0
2025-04-16,59.44,60.68,58.97,60.36,4507982,59.44,60.68,58.97,60.36,4507982,0.0,1.0
2025-04-17,59.68,60.31,59.44,59.64,7559603,59.68,60.31,59.44,59.64,7559603,0.0,1.0
2025-04-21,58.73,59.56,58.055,59.45,3654270,58.73,59.56,58.055,59.45,3654270,0.0,1.0
2025-04-22,60.41,60.56,59.125,59.22,3413767,60.41,60.56,59.125,59.22,3413767,0.0,1.0
2025-04-23,61.045,61.95,60.63,61.215,4049619,61.045,61.95,60.63,61.215,4049619,0.0,1.0
2025-04-24,61.97,62.09,60.24,61.2,3596605,61.97,62.09,60.24,61.2,3596605,0.0,1.0
2025-04-25,60.9,61.94,60.5,61.58,4381248,60.9,61.94,60.5,61.58,4381248,0.0,1.0
2025-04-28,59.81,61.08,59.25,60.88,4654253,59.81,61.08,59.25,60.88,4654253,0.0,1.0
2025-04-29,60.51,60.6,59.5,59.53,3139715,60.51,60.6,59.5,59.53,3139715,0.0,1.0
2025-04-30,61.03,61.19,59.455,60.12,4203704,61.03,61.19,59.455,60.12,4203704,0.0,1.0
2025-05-01,60.5,61.19,60.06,60.76,5007160,60.5,61.19,60.06,60.76,5007160,0.0,1.0
2025-05-02,61.22,61.74,60.48,61.04,3152142,61.22,61.74,60.48,61.04,3152142,0.0,1.0
2025-05-05,61.05,61.41,60.65,61.18,2425698,61.05,61.41,60.65,61.18,2425698,0.0,1.0
2025-05-06,60.8,60.98,60.36,60.63,2726377,60.8,60.98,60.36,60.63,2726377,0.0,1.0
2025-05-07,61.24,61.73,60.79,60.94,3403327,61.24,61.73,60.79,60.94,3403327,0.0,1.0
2025-05-08,61.78,62.3489,61.225,61.45,3671847,61.78,62.3489,61.225,61.45,3671847,0.0,1.0
2025-05-09,61.52,62.06,61.22,61.82,2553666,61.52,62.06,61.22,61.82,2553666,0.0,1.0
2025-05-12,62.16,62.71,61.375,62.66,4203290,62.16,62.71,61.375,62.66,4203290,0.0,1.0
2025-05-13,62.39,62.93,62.04,62.33,4002123,62.39,62.93,62.04,62.33,4002123,0.0,1.0
2025-05-14,62.42,62.54,61.655,62.11,3745008,62.42,62.54,61.655,62.11,3745008,0.0,1.0
2025-05-15,62.97,63.07,62.24,62.42,4601460,62.97,63.07,62.24,62.42,4601460,0.0,1.0
2025-05-16,63.84,63.85,62.74,63.48,4626157,63.84,63.85,62.74,63.48,4626157,0.0,1.0
2025-05-19,63.43,63.765,63.2,63.46,5970117,63.43,63.765,63.2,63.46,5970117,0.0,1.0
2025-05-20,61.62,63.3,61.415,63.09,6823976,61.62,63.3,61.415,63.09,6823976,0.0,1.0
2025-05-21,61.09,61.66,60.88,61.255,5440230,61.09,61.66,60.88,61.255,5440230,0.0,1.0
2025-05-22,60.66,61.235,60.39,60.93,6517090,60.66,61.235,60.39,60.93,6517090,0.0,1.0
2025-05-23,53.67,58.068,53.33,57.44,20812410,53.67,58.068,53.33,57.44,20812410,0.0,1.0
2025-05-27,52.82,54.35,52.51,54.31,14141165,52.82,54.35,52.51,54.31,14141165,0.0,1.0
2025-05-28,52.05,53.09,51.99,52.82,10025925,52.05,53.09,51.99,52.82,10025925,0.0,1.0
2025-05-29,51.42,52.2334,51.14,52.12,7665478,51.42,52.2334,51.14,52.12,7665478,0.0,1.0
2025-05-30,51.48,51.71,50.7632,51.35,16258252,51.48,51.71,50.7632,51.35,16258252,0.0,1.0
2025-06-02,50.8,51.4,50.22,51.19,7199148,50.8,51.4,50.22,51.19,7199148,0.0,1.0
2025-06-03,51.01,51.15,50.18,50.6,6664827,51.01,51.15,50.18,50.6,6664827,0.0,1.0
2025-06-04,50.38,51.005,50.32,50.9,6313476,50.38,51.005,50.32,50.9,6313476,0.0,1.0
2025-06-05,50.14,50.52,49.95,50.46,6127734,50.14,50.52,49.95,50.46,6127734,0.0,1.0
2025-06-06,50.13,50.915,50.045,50.6,4982774,50.13,50.915,50.045,50.6,4982774,0.0,1.0
2025-06-09,50.15,50.595,49.976859,50.195,8653290,50.15,50.595,49.976859,50.195,8653290,0.0,1.0
2025-06-10,50.28,50.325,49.54,50.1,7732043,50.28,50.325,49.54,50.1,7732043,0.0,1.0
2025-06-11,50.5,50.91,50.0679,50.21,5733774,50.5,50.91,50.0679,50.21,5733774,0.0,1.0
2025-06-12,49.99,50.725,49.77,50.43,6668169,49.99,50.725,49.77,50.43,6668169,0.0,1.0
2025-06-13,48.59,49.575,48.31,49.26,8554653,48.59,49.575,48.31,49.26,8554653,0.0,1.0
2025-06-16,48.39,49.26,48.23,48.8,13257036,48.39,49.26,48.23,48.8,13257036,0.0,1.0
2025-06-17,48.0,48.48,47.7,48.21,10554596,48.0,48.48,47.7,48.21,10554596,0.0,1.0
2025-06-18,47.88,48.28,47.7032,48.08,6820206,47.88,48.28,47.7032,48.08,6820206,0.0,1.0
2025-06-20,47.97,49.145,47.825,48.34,14397448,47.97,49.145,47.825,48.34,14397448,0.0,1.0
2025-06-23,47.72,48.1,47.33,47.98,7425727,47.72,48.1,47.33,47.98,7425727,0.0,1.0
2025-06-24,48.65,48.68,47.82,48.16,6268156,48.65,48.68,47.82,48.16,6268156,0.0,1.0
2025-06-25,48.14,48.9,48.065,48.895,4288534,48.14,48.9,48.065,48.895,4288534,0.0,1.0
2025-06-26,48.24,48.36,47.48,48.14,7103234,48.24,48.36,47.48,48.14,7103234,0.0,1.0
2025-06-27,48.18,48.98,48.06,48.4,8319853,48.18,48.98,48.06,48.4,8319853,0.0,1.0
2025-06-30,49.07,49.1,47.86,48.29,7675261,49.07,49.1,47.86,48.29,7675261,0.0,1.0
2025-07-01,49.64,49.855,49.06,49.07,5927474,49.64,49.855,49.06,49.07,5927474,0.0,1.0
2025-07-02,49.08,49.575,48.82,49.515,4347937,49.08,49.575,48.82,49.515,4347937,0.0,1.0
2025-07-03,49.32,49.48,49.075,49.13,3329409,49.32,49.48,49.075,49.13,3329409,0.0,1.0
2025-07-07,48.83,49.4399,48.555,49.16,4230351,48.83,49.4399,48.555,49.16,4230351,0.0,1.0
2025-07-08,48.51,48.8,48.21,48.7,5124915,48.51,48.8,48.21,48.7,5124915,0.0,1.0
2025-07-09,47.64,48.8,47.3507,48.58,7219406,47.64,48.8,47.3507,48.58,7219406,0.0,1.0
2025-07-10,47.99,48.3298,47.35,47.75,7780289,47.99,48.3298,47.35,47.75,7780289,0.0,1.0
2025-07-11,47.46,47.98,47.41,47.91,5070707,47.46,47.98,47.41,47.91,5070707,0.0,1.0
2025-07-14,47.13,47.57,46.765,47.265,10367978,47.13,47.57,46.765,47.265,10367978,0.0,1.0
2025-07-15,45.9,46.98,45.52,46.98,18588241,45.9,46.98,45.52,46.98,18588241,0.0,1.0
2025-07-16,45.98,46.2999,45.67,46.155,7965629,45.98,46.2999,45.67,46.155,7965629,0.0,1.0
2025-07-17,45.89,46.3,45.59,45.965,10512698,45.89,46.3,45.59,45.965,10512698,0.0,1.0
2025-07-18,45.98,46.67,45.555,46.11,9149870,45.98,46.67,45.555,46.11,9149870,0.0,1.0
2025-07-21,46.03,46.39,45.955,45.98,5723130,46.03,46.39,45.955,45.98,5723130,0.0,1.0
2025-07-22,46.39,46.86,45.93,46.05,6763732,46.39,46.86,45.93,46.05,6763732,0.0,1.0
2025-07-23,46.83,46.93,46.175,46.53,6781373,46.83,46.93,46.175,46.53,6781373,0.0,1.0
2025-07-24,46.27,46.81,45.985,46.7,7627419,46.27,46.81,45.985,46.7,7627419,0.0,1.0
2025-07-25,46.69,46.7,46.22,46.35,4818987,46.69,46.7,46.22,46.35,4818987,0.0,1.0
2025-07-28,46.08,46.805,46.015,46.805,4629319,46.08,46.805,46.015,46.805,4629319,0.0,1.0
2025-07-29,46.45,46.575,46.1,46.21,4805547,46.45,46.575,46.1,46.21,4805547,0.0,1.0
2025-07-30,46.28,46.74,46.105,46.55,6130110,46.28,46.74,46.105,46.55,6130110,0.0,1.0
2025-07-31,45.33,46.61,45.22,46.11,6441402,45.33,46.61,45.22,46.11,6441402,0.0,1.0
2025-08-01,45.51,45.62,45.05,45.37,5688153,45.51,45.62,45.05,45.37,5688153,0.0,1.0
2025-08-04,45.74,45.98,45.47,45.59,5246948,45.74,45.98,45.47,45.59,5246948,0.0,1.0
2025-08-05,46.545,46.785,45.75,45.75,7464835,46.545,46.785,45.75,45.75,7464835,0.0,1.0
2025-08-06,47.11,47.34,46.55,46.7,6570950,47.11,47.34,46.55,46.7,6570950,0.0,1.0
2025-08-07,46.11,47.47,46.035,47.46,4349343,46.11,47.47,46.035,47.46,4349343,0.0,1.0
2025-08-08,46.185,46.3,45.73,46.08,4456272,46.185,46.3,45.73,46.08,4456272,0.0,1.0
2025-08-11,46.69,46.89,46.055,46.19,5514551,46.69,46.89,46.055,46.19,5514551,0.0,1.0
2025-08-12,47.2,47.3,46.115,46.755,5769005,47.2,47.3,46.115,46.755,5769005,0.0,1.0
2025-08-13,47.65,47.755,47.1,47.27,4784154,47.65,47.755,47.1,47.27,4784154,0.0,1.0
2025-08-14,46.86,47.58,46.83,47.51,4933107,46.86,47.58,46.83,47.51,4933107,0.0,1.0
2025-08-15,47.08,47.43,46.85,47.17,4689796,47.08,47.43,46.85,47.17,4689796,0.0,1.0
2025-08-18,47.36,47.6954,46.79,47.22,6025418,47.36,47.6954,46.79,47.22,6025418,0.0,1.0
2025-08-19,47.81,47.985,47.28,47.548,5605072,47.81,47.985,47.28,47.548,5605072,0.0,1.0
2025-08-20,47.61,48.61,47.6,47.84,8970335,47.61,48.61,47.6,47.84,8970335,0.0,1.0
2025-08-21,47.68,47.755,47.1532,47.415,3766023,47.68,47.755,47.1532,47.415,3766023,0.0,1.0
2025-08-22,48.96,49.23,47.92,48.03,6230642,48.96,49.23,47.92,48.03,6230642,0.0,1.0
2025-08-25,48.39,48.93,48.38,48.74,4815760,48.39,48.93,48.38,48.74,4815760,0.0,1.0
2025-08-26,48.645,48.71,48.03,48.34,5140261,48.645,48.71,48.03,48.34,5140261,0.0,1.0
2025-08-27,48.61,49.13,48.43,48.6,6400462,48.61,49.13,48.43,48.6,6400462,0.0,1.0
2025-08-28,48.75,48.969,48.56,48.74,4689092,48.75,48.969,48.56,48.74,4689092,0.0,1.0
2025-08-29,48.81,49.0136,48.34,48.81,5332842,48.81,49.0136,48.34,48.81,5332842,0.0,1.0
2025-09-02,48.48,49.115,48.035,48.605,8264908,48.48,49.115,48.035,48.605,8264908,0.0,1.0
2025-09-03,48.12,48.585,47.81,48.38,6396042,48.12,48.585,47.81,48.38,6396042,0.0,1.0
2025-09-04,49.97,50.11,48.6,49.03,8687561,49.97,50.11,48.6,49.03,8687561,0.0,1.0
2025-09-05,48.57,48.875,46.14,48.76,17584733,48.57,48.875,46.14,48.76,17584733,0.0,1.0
2025-09-08,48.75,49.16,47.365,48.67,12159255,48.75,49.16,47.365,48.67,12159255,0.0,1.0
2025-09-09,48.07,49.11,47.925,48.54,6642229,48.07,49.11,47.925,48.54,6642229,0.0,1.0
2025-09-10,48.52,48.61,47.685,47.9,5366971,48.52,48.61,47.685,47.9,5366971,0.0,1.0
2025-09-11,48.9,49.05,48.23,48.57,5235286,48.9,49.05,48.23,48.57,5235286,0.0,1.0
2025-09-12,48.4,48.96,48.38,48.63,3944926,48.4,48.96,48.38,48.63,3944926,0.0,1.0
2025-09-15,47.6,48.77,47.38,48.675,5947276,47.6,48.77,47.38,48.675,5947276,0.0,1.0
2025-09-16,46.57,47.63,46.32,47.53,11061706,46.57,47.63,46.32,47.53,11061706,0.0,1.0
2025-09-17,46.62,47.56,46.53,47.21,6038375,46.62,47.56,46.53,47.21,6038375,0.0,1.0
2025-09-18,45.46,47.0,45.37,46.9,11982598,45.46,47.0,45.37,46.9,11982598,0.0,1.0
2025-09-19,45.85,46.21,45.27,45.42,20164417,45.85,46.21,45.27,45.42,20164417,0.0,1.0
2025-09-22,45.38,45.95,45.21,45.48,7144194,45.38,45.95,45.21,45.48,7144194,0.0,1.0
2025-09-23,45.28,45.66,44.9538,45.26,9943074,45.28,45.66,44.9538,45.26,9943074,0.0,1.0
2025-09-24,45.39,45.64,45.06,45.2,6860867,45.39,45.64,45.06,45.2,6860867,0.0,1.0
2025-09-25,44.89,45.35,44.67,45.31,6877297,44.89,45.35,44.67,45.31,6877297,0.0,1.0
2025-09-26,44.87,45.155,44.7,45.05,7936383,44.87,45.155,44.7,45.05,7936383,0.0,1.0
2025-09-29,44.6,45.35,44.475,45.16,6342257,44.6,45.35,44.475,45.16,6342257,0.0,1.0
2025-09-30,44.97,44.995,44.23,44.44,6292223,44.97,44.995,44.23,44.44,6292223,0.0,1.0
2025-10-01,45.09,45.735,44.81,44.94,6865524,45.09,45.735,44.81,44.94,6865524,0.0,1.0
2025-10-02,44.57,44.96,44.34,44.825,5301838,44.57,44.96,44.34,44.825,5301838,0.0,1.0
2025-10-03,45.11,45.23,44.47,44.6,5007687,45.11,45.23,44.47,44.6,5007687,0.0,1.0
2025-10-06,44.45,45.355,44.12,45.255,8580376,44.45,45.355,44.12,45.255,8580376,0.0,1.0
2025-10-07,44.23,44.73,44.14,44.45,5299339,44.23,44.73,44.14,44.45,5299339,0.0,1.0
2025-10-08,44.93,44.955,44.24,44.3,5394642,44.93,44.955,44.24,44.3,5394642,0.0,1.0
2025-10-09,44.04,45.1,44.0,44.93,5471551,44.04,45.1,44.0,44.93,5471551,0.0,1.0
2025-10-10,43.88,44.405,43.71,44.215,7861385,43.88,44.405,43.71,44.215,7861385,0.0,1.0
2025-10-13,44.07,44.491,43.77,43.86,7001726,44.07,44.491,43.77,43.86,7001726,0.0,1.0
2025-10-14,44.77,44.915,43.985,44.01,5312315,44.77,44.915,43.985,44.01,5312315,0.0,1.0
2025-10-15,44.56,45.0,44.4,44.88,6377657,44.56,45.0,44.4,44.88,6377657,0.0,1.0
2025-10-16,44.055,44.97,43.32,44.97,7350460,44.055,44.97,43.32,44.97,7350460,0.0,1.0
2025-10-17,44.34,44.59,43.82,44.02,5025420,44.34,44.59,43.82,44.02,5025420,0.0,1.0
2025-10-20,44.76,44.83,44.24,44.5,3897706,44.76,44.83,44.24,44.5,3897706,0.0,1.0
2025-10-21,45.76,45.89,44.645,44.83,5363667,45.76,45.89,44.645,44.83,5363667,0.0,1.0
2025-10-22,44.93,45.76,44.685,45.7,5426457,44.93,45.76,44.685,45.7,5426457,0.0,1.0
2025-10-23,44.67,45.18,44.495,44.98,4338139,44.67,45.18,44.495,44.98,4338139,0.0,1.0
2025-10-24,44.66,45.2607,44.56,45.105,3590597,44.66,45.2607,44.56,45.105,3590597,0.0,1.0
2025-10-27,44.16,44.79,44.105,44.7,5037981,44.16,44.79,44.105,44.7,5037981,0.0,1.0
2025-10-28,44.07,44.3365,43.71,44.0,4247000,44.07,44.3365,43.71,44.0,4247000,0.0,1.0
2025-10-29,42.5,43.695,42.4,43.695,7505171,42.5,43.695,42.4,43.695,7505171,0.0,1.0
2025-10-30,42.48,42.99,42.26,42.42,6075154,42.48,42.99,42.26,42.42,6075154,0.0,1.0
2025-10-31,43.01,43.05,41.96,42.21,5840549,43.01,43.05,41.96,42.21,5840549,0.0,1.0
2025-11-03,43.0,43.03,42.32,42.79,6282726,43.0,43.03,42.32,42.79,6282726,0.0,1.0
2025-11-04,42.85,43.38,42.635,43.33,7748337,42.85,43.38,42.635,43.33,7748337,0.0,1.0
2025-11-05,41.93,42.95,41.83,42.68,11288083,41.93,42.95,41.83,42.68,11288083,0.0,1.0
2025-11-06,39.98,41.7,39.575,41.69,16853728,39.98,41.7,39.575,41.69,16853728,0.0,1.0
2025-11-07,40.51,40.54,39.745,40.21,7482055,40.51,40.54,39.745,40.21,7482055,0.0,1.0
2025-11-10,41.41,41.54,39.73,40.63,10068516,41.41,41.54,39.73,40.63,10068516,0.0,1.0
2025-11-11,41.34,41.6698,40.99,41.42,10613591,41.34,41.6698,40.99,41.42,10613591,0.0,1.0
2025-11-12,41.28,42.05,41.15,41.195,13129704,41.28,42.05,41.15,41.195,13129704,0.0,1.0
2025-11-13,41.62,41.9005,40.8,41.06,9345679,41.62,41.9005,40.8,41.06,9345679,0.0,1.0
2025-11-14,41.08,41.74,40.855,41.66,11916800,41.08,41.74,40.855,41.66,11916800,0.0,1.0
2025-11-17,41.33,41.6165,40.76,40.92,9111613,41.33,41.6165,40.76,40.92,9111613,0.0,1.0
2025-11-18,41.32,41.75,41.06,41.34,7615250,41.32,41.75,41.06,41.34,7615250,0.0,1.0
2025-11-19,41.37,41.7,41.1,41.42,9634709,41.37,41.7,41.1,41.42,9634709,0.0,1.0
2025-11-20,41.02,41.79,40.87,41.385,10861186,41.02,41.79,40.87,41.385,10861186,0.0,1.0
2025-11-21,40.73,40.91,39.385,40.112,16642982,40.73,40.91,39.385,40.112,16642982,0.0,1.0
2025-11-24,38.91,40.645,38.67,40.62,16942004,38.91,40.645,38.67,40.62,16942004,0.0,1.0
2025-11-25,39.06,39.585,38.81,39.17,11838827,39.06,39.585,38.81,39.17,11838827,0.0,1.0
2025-11-26,38.75,39.215,38.67,39.05,7995220,38.75,39.215,38.67,39.05,7995220,0.0,1.0