date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-11-23,5.87,6.13,5.5,6.13,30667,3.91333333333333,4.08666666666667,3.66666666666667,4.08666666666667,46000.5,0.0,1.0
1993-11-24,5.62,5.62,5.62,5.62,1000,3.74666666666667,3.74666666666667,3.74666666666667,3.74666666666667,1500,0.0,1.0
1993-11-26,5.62,5.62,5.62,5.62,867,3.74666666666667,3.74666666666667,3.74666666666667,3.74666666666667,1300.5,0.0,1.0
1993-11-29,5.75,6.0,5.75,6.0,867,3.83333333333333,4.0,3.83333333333333,4.0,1300.5,0.0,1.0
1993-11-30,6.13,6.13,5.75,6.13,21667,4.08666666666667,4.08666666666667,3.83333333333333,4.08666666666667,32500.5,0.0,1.0
1993-12-01,6.0,6.25,5.87,6.13,31467,4.0,4.16666666666667,3.91333333333333,4.08666666666667,47200.5,0.0,1.0
1993-12-02,6.0,6.25,5.12,6.25,128800,4.0,4.16666666666667,3.41333333333333,4.16666666666667,193200,0.0,1.0
1993-12-03,5.87,5.87,5.38,5.62,51800,3.91333333333333,3.91333333333333,3.58666666666667,3.74666666666667,77700.0000000001,0.0,1.0
1993-12-06,5.0,5.75,5.0,5.38,316467,3.33333333333333,3.83333333333333,3.33333333333333,3.58666666666667,474700.5,0.0,1.0
1993-12-07,5.62,6.0,5.38,5.75,25867,3.74666666666667,4.0,3.58666666666667,3.83333333333333,38800.5,0.0,1.0
1993-12-08,6.38,6.75,5.5,5.5,85267,4.25333333333333,4.5,3.66666666666667,3.66666666666667,127900.5,0.0,1.0
1993-12-09,6.62,6.75,6.25,6.75,48867,4.41333333333333,4.5,4.16666666666667,4.5,73300.5000000001,0.0,1.0
1993-12-10,6.5,6.88,6.25,6.25,50800,4.33333333333333,4.58666666666667,4.16666666666667,4.16666666666667,76200.0000000001,0.0,1.0
1993-12-13,6.5,6.88,6.5,6.75,37267,4.33333333333333,4.58666666666667,4.33333333333333,4.5,55900.5,0.0,1.0
1993-12-14,7.5,7.5,6.5,6.88,142467,5.0,5.0,4.33333333333333,4.58666666666667,213700.5,0.0,1.0
1993-12-15,6.38,7.5,5.75,7.5,131200,4.25333333333333,5.0,3.83333333333333,5.0,196800,0.0,1.0
1993-12-16,6.13,6.75,6.13,6.38,40400,4.08666666666667,4.5,4.08666666666667,4.25333333333333,60600,0.0,1.0
1993-12-17,6.25,6.62,6.06,6.25,51867,4.16666666666667,4.41333333333333,4.04,4.16666666666667,77800.4999999999,0.0,1.0
1993-12-20,6.62,6.75,6.25,6.5,45267,4.41333333333333,4.5,4.16666666666667,4.33333333333333,67900.5,0.0,1.0
1993-12-21,7.0,7.37,6.5,6.75,115467,4.66666666666667,4.91333333333333,4.33333333333333,4.5,173200.5,0.0,1.0
1993-12-22,6.62,7.0,6.62,6.75,43667,4.41333333333333,4.66666666666667,4.41333333333333,4.5,65500.5000000001,0.0,1.0
1993-12-23,6.38,6.88,6.38,6.88,10400,4.25333333333333,4.58666666666667,4.25333333333333,4.58666666666667,15600,0.0,1.0
1993-12-27,6.44,6.62,6.25,6.62,7667,4.29333333333333,4.41333333333333,4.16666666666667,4.41333333333333,11500.5,0.0,1.0
1993-12-28,6.13,6.62,6.13,6.62,14067,4.08666666666667,4.41333333333333,4.08666666666667,4.41333333333333,21100.5,0.0,1.0
1993-12-29,6.38,6.38,6.0,6.0,12600,4.25333333333333,4.25333333333333,4.0,4.0,18900,0.0,1.0
1993-12-30,6.13,6.38,6.0,6.0,9200,4.08666666666667,4.25333333333333,4.0,4.0,13800,0.0,1.0
1993-12-31,5.87,6.25,5.62,5.87,33000,3.91333333333333,4.16666666666667,3.74666666666667,3.91333333333333,49500,0.0,1.0
1994-01-03,5.62,6.25,5.62,6.0,11000,3.74666666666667,4.16666666666667,3.74666666666667,4.0,16500,0.0,1.0
1994-01-04,5.75,6.38,5.75,6.38,7600,3.83333333333333,4.25333333333333,3.83333333333333,4.25333333333333,11400,0.0,1.0
1994-01-05,6.5,6.5,5.75,6.38,19267,4.33333333333333,4.33333333333333,3.83333333333333,4.25333333333333,28900.5,0.0,1.0
1994-01-06,6.25,6.62,6.25,6.5,17667,4.16666666666667,4.41333333333333,4.16666666666667,4.33333333333333,26500.5,0.0,1.0
1994-01-07,6.5,6.62,6.25,6.25,20800,4.33333333333333,4.41333333333333,4.16666666666667,4.16666666666667,31200,0.0,1.0
1994-01-10,6.38,6.5,6.0,6.5,38200,4.25333333333333,4.33333333333333,4.0,4.33333333333333,57300,0.0,1.0
1994-01-11,6.25,6.38,6.0,6.0,15467,4.16666666666667,4.25333333333333,4.0,4.0,23200.5,0.0,1.0
1994-01-12,6.13,6.25,5.87,6.25,21067,4.08666666666667,4.16666666666667,3.91333333333333,4.16666666666667,31600.5,0.0,1.0
1994-01-13,6.25,6.25,5.87,6.25,12600,4.16666666666667,4.16666666666667,3.91333333333333,4.16666666666667,18900,0.0,1.0
1994-01-14,6.25,6.25,6.0,6.25,22067,4.16666666666667,4.16666666666667,4.0,4.16666666666667,33100.5,0.0,1.0
1994-01-17,6.5,6.5,6.13,6.25,28867,4.33333333333333,4.33333333333333,4.08666666666667,4.16666666666667,43300.5,0.0,1.0
1994-01-18,6.25,6.62,6.25,6.5,18200,4.16666666666667,4.41333333333333,4.16666666666667,4.33333333333333,27300,0.0,1.0
1994-01-19,6.25,6.5,6.13,6.5,33667,4.16666666666667,4.33333333333333,4.08666666666667,4.33333333333333,50500.5,0.0,1.0
1994-01-20,6.13,6.38,5.87,6.38,43800,4.08666666666667,4.25333333333333,3.91333333333333,4.25333333333333,65700,0.0,1.0
1994-01-21,6.5,6.5,6.13,6.13,17467,4.33333333333333,4.33333333333333,4.08666666666667,4.08666666666667,26200.5,0.0,1.0
1994-01-24,7.0,7.25,6.13,6.5,109600,4.66666666666667,4.83333333333333,4.08666666666667,4.33333333333333,164400,0.0,1.0
1994-01-25,6.88,7.25,6.5,7.25,39467,4.58666666666667,4.83333333333333,4.33333333333333,4.83333333333333,59200.5,0.0,1.0
1994-01-26,6.88,7.0,6.75,6.75,27467,4.58666666666667,4.66666666666667,4.5,4.5,41200.5,0.0,1.0
1994-01-27,7.25,7.37,6.75,7.12,44267,4.83333333333333,4.91333333333333,4.5,4.74666666666667,66400.5,0.0,1.0
1994-01-28,7.0,7.25,7.0,7.25,47467,4.66666666666667,4.83333333333333,4.66666666666667,4.83333333333333,71200.5,0.0,1.0
1994-01-31,7.25,7.25,7.0,7.0,22267,4.83333333333333,4.83333333333333,4.66666666666667,4.66666666666667,33400.5,0.0,1.0
1994-02-01,7.25,7.25,7.0,7.25,64467,4.83333333333333,4.83333333333333,4.66666666666667,4.83333333333333,96700.5000000001,0.0,1.0
1994-02-02,7.25,7.25,7.0,7.0,53267,4.83333333333333,4.83333333333333,4.66666666666667,4.66666666666667,79900.5,0.0,1.0
1994-02-03,7.25,7.25,7.0,7.0,27267,4.83333333333333,4.83333333333333,4.66666666666667,4.66666666666667,40900.5,0.0,1.0
1994-02-04,7.12,7.25,6.88,7.25,50200,4.74666666666667,4.83333333333333,4.58666666666667,4.83333333333333,75300,0.0,1.0
1994-02-07,7.0,7.25,6.88,7.12,85667,4.66666666666667,4.83333333333333,4.58666666666667,4.74666666666667,128500.5,0.0,1.0
1994-02-08,7.12,7.25,6.88,6.88,7200,4.74666666666667,4.83333333333333,4.58666666666667,4.58666666666667,10800,0.0,1.0
1994-02-09,6.75,7.12,6.75,7.0,94000,4.5,4.74666666666667,4.5,4.66666666666667,141000,0.0,1.0
1994-02-10,6.88,7.0,6.75,7.0,78467,4.58666666666667,4.66666666666667,4.5,4.66666666666667,117700.5,0.0,1.0
1994-02-11,7.12,7.25,6.88,6.88,73200,4.74666666666667,4.83333333333333,4.58666666666667,4.58666666666667,109800,0.0,1.0
1994-02-14,8.12,8.38,7.12,7.12,162800,5.41333333333333,5.58666666666667,4.74666666666667,4.74666666666667,244200,0.0,1.0
1994-02-15,8.25,8.38,8.0,8.12,98467,5.5,5.58666666666667,5.33333333333333,5.41333333333333,147700.5,0.0,1.0
1994-02-16,7.63,8.62,7.37,8.38,227867,5.08666666666667,5.74666666666667,4.91333333333333,5.58666666666667,341800.5,0.0,1.0
1994-02-17,7.63,8.0,7.37,7.63,34600,5.08666666666667,5.33333333333333,4.91333333333333,5.08666666666667,51900,0.0,1.0
1994-02-18,7.37,7.75,7.37,7.63,56067,4.91333333333333,5.16666666666667,4.91333333333333,5.08666666666667,84100.5,0.0,1.0
1994-02-22,7.5,7.5,7.0,7.5,59667,5.0,5.0,4.66666666666667,5.0,89500.5,0.0,1.0
1994-02-23,7.37,7.63,7.25,7.5,7067,4.91333333333333,5.08666666666667,4.83333333333333,5.0,10600.5,0.0,1.0
1994-02-24,7.0,7.5,6.75,7.25,26867,4.66666666666667,5.0,4.5,4.83333333333333,40300.5,0.0,1.0
1994-02-25,7.5,7.5,6.88,7.25,33200,5.0,5.0,4.58666666666667,4.83333333333333,49800,0.0,1.0
1994-02-28,7.5,7.63,7.12,7.12,14200,5.0,5.08666666666667,4.74666666666667,4.74666666666667,21300,0.0,1.0
1994-03-01,7.12,7.63,7.12,7.63,20067,4.74666666666667,5.08666666666667,4.74666666666667,5.08666666666667,30100.5,0.0,1.0
1994-03-02,7.37,7.37,7.0,7.0,18467,4.91333333333333,4.91333333333333,4.66666666666667,4.66666666666667,27700.5,0.0,1.0
1994-03-03,7.63,7.75,7.12,7.37,66467,5.08666666666667,5.16666666666667,4.74666666666667,4.91333333333333,99700.4999999999,0.0,1.0
1994-03-04,7.75,7.88,7.5,7.5,35267,5.16666666666667,5.25333333333333,5.0,5.0,52900.5,0.0,1.0
1994-03-07,8.0,8.12,7.63,7.88,12867,5.33333333333333,5.41333333333333,5.08666666666667,5.25333333333333,19300.5,0.0,1.0
1994-03-08,7.88,8.12,7.25,8.12,124600,5.25333333333333,5.41333333333333,4.83333333333333,5.41333333333333,186900,0.0,1.0
1994-03-09,7.75,7.88,7.37,7.88,89067,5.16666666666667,5.25333333333333,4.91333333333333,5.25333333333333,133600.5,0.0,1.0
1994-03-10,7.75,7.88,7.5,7.88,30067,5.16666666666667,5.25333333333333,5.0,5.25333333333333,45100.5,0.0,1.0
1994-03-11,8.25,8.38,7.5,7.5,112267,5.5,5.58666666666667,5.0,5.0,168400.5,0.0,1.0
1994-03-14,8.38,8.75,8.12,8.25,91800,5.58666666666667,5.83333333333333,5.41333333333333,5.5,137700,0.0,1.0
1994-03-15,8.62,8.75,8.25,8.62,39467,5.74666666666667,5.83333333333333,5.5,5.74666666666667,59200.5,0.0,1.0
1994-03-16,8.87,9.0,8.62,8.62,109400,5.91333333333333,6.0,5.74666666666667,5.74666666666667,164100,0.0,1.0
1994-03-17,8.87,8.87,8.62,8.87,50400,5.91333333333333,5.91333333333333,5.74666666666667,5.91333333333333,75600,0.0,1.0
1994-03-18,8.62,8.87,8.5,8.62,19600,5.74666666666667,5.91333333333333,5.66666666666667,5.74666666666667,29400,0.0,1.0
1994-03-21,8.62,8.62,8.38,8.62,36600,5.74666666666667,5.74666666666667,5.58666666666667,5.74666666666667,54900,0.0,1.0
1994-03-22,8.62,8.62,8.38,8.38,14000,5.74666666666667,5.74666666666667,5.58666666666667,5.58666666666667,21000,0.0,1.0
1994-03-23,9.0,9.13,8.38,8.62,54467,6.0,6.08666666666667,5.58666666666667,5.74666666666667,81700.5,0.0,1.0
1994-03-24,10.0,10.25,9.25,9.25,250467,6.66666666666667,6.83333333333333,6.16666666666667,6.16666666666667,375700.5,0.0,1.0
1994-03-25,10.25,10.63,10.0,10.0,185800,6.83333333333333,7.08666666666667,6.66666666666667,6.66666666666667,278700,0.0,1.0
1994-03-28,10.25,11.25,10.0,10.63,307800,6.83333333333333,7.5,6.66666666666667,7.08666666666667,461700,0.0,1.0
1994-03-29,10.12,10.5,9.0,10.37,182800,6.74666666666667,7.0,6.0,6.91333333333333,274200,0.0,1.0
1994-03-30,8.87,10.25,8.75,9.88,231800,5.91333333333333,6.83333333333333,5.83333333333333,6.58666666666667,347700,0.0,1.0
1994-03-31,9.0,9.62,8.75,9.38,89800,6.0,6.41333333333333,5.83333333333333,6.25333333333333,134700,0.0,1.0
1994-04-04,8.87,9.0,8.5,8.75,55267,5.91333333333333,6.0,5.66666666666667,5.83333333333333,82900.5,0.0,1.0
1994-04-05,8.87,9.0,8.5,8.5,33200,5.91333333333333,6.0,5.66666666666667,5.66666666666667,49800,0.0,1.0
1994-04-06,8.25,8.87,8.12,8.75,43867,5.5,5.91333333333333,5.41333333333333,5.83333333333333,65800.5,0.0,1.0
1994-04-07,9.0,9.0,8.25,8.25,37800,6.0,6.0,5.5,5.5,56700,0.0,1.0
1994-04-08,9.0,9.13,8.75,9.0,32400,6.0,6.08666666666667,5.83333333333333,6.0,48600,0.0,1.0
1994-04-11,8.75,9.13,8.75,9.0,14667,5.83333333333333,6.08666666666667,5.83333333333333,6.0,22000.5,0.0,1.0
1994-04-12,8.25,9.0,7.88,9.0,48267,5.5,6.0,5.25333333333333,6.0,72400.5,0.0,1.0
1994-04-13,7.75,8.25,7.37,8.25,52400,5.16666666666667,5.5,4.91333333333333,5.5,78600,0.0,1.0
1994-04-14,7.63,8.12,7.5,7.75,86667,5.08666666666667,5.41333333333333,5.0,5.16666666666667,130000.5,0.0,1.0
1994-04-15,7.5,7.75,7.5,7.63,63667,5.0,5.16666666666667,5.0,5.08666666666667,95500.5,0.0,1.0
1994-04-18,7.5,7.88,7.25,7.75,33400,5.0,5.25333333333333,4.83333333333333,5.16666666666667,50100,0.0,1.0
1994-04-19,7.25,7.5,7.12,7.5,26467,4.83333333333333,5.0,4.74666666666667,5.0,39700.5,0.0,1.0
1994-04-20,7.37,7.5,7.25,7.25,11467,4.91333333333333,5.0,4.83333333333333,4.83333333333333,17200.5,0.0,1.0
1994-04-21,8.0,8.12,7.37,7.37,33000,5.33333333333333,5.41333333333333,4.91333333333333,4.91333333333333,49500,0.0,1.0
1994-04-22,8.0,8.0,7.75,7.88,32267,5.33333333333333,5.33333333333333,5.16666666666667,5.25333333333333,48400.5,0.0,1.0
1994-04-25,7.75,7.88,7.75,7.75,16467,5.16666666666667,5.25333333333333,5.16666666666667,5.16666666666667,24700.5,0.0,1.0
1994-04-26,7.37,7.88,7.37,7.88,20467,4.91333333333333,5.25333333333333,4.91333333333333,5.25333333333333,30700.5,0.0,1.0
1994-04-28,7.63,7.63,7.37,7.63,25200,5.08666666666667,5.08666666666667,4.91333333333333,5.08666666666667,37800,0.0,1.0
1994-04-29,7.56,7.75,7.37,7.63,70000,5.04,5.16666666666667,4.91333333333333,5.08666666666667,105000,0.0,1.0
1994-05-02,7.75,7.75,7.37,7.37,35267,5.16666666666667,5.16666666666667,4.91333333333333,4.91333333333333,52900.5,0.0,1.0
1994-05-03,7.5,7.88,7.5,7.88,8600,5.0,5.25333333333333,5.0,5.25333333333333,12900,0.0,1.0
1994-05-04,7.5,7.75,7.5,7.5,13600,5.0,5.16666666666667,5.0,5.0,20400,0.0,1.0
1994-05-05,7.75,7.75,7.5,7.75,7600,5.16666666666667,5.16666666666667,5.0,5.16666666666667,11400,0.0,1.0
1994-05-06,7.42,7.63,7.37,7.5,20067,4.94666666666667,5.08666666666667,4.91333333333333,5.0,30100.5,0.0,1.0
1994-05-09,7.25,7.63,7.25,7.63,7267,4.83333333333333,5.08666666666667,4.83333333333333,5.08666666666667,10900.5,0.0,1.0
1994-05-10,7.25,7.5,7.25,7.5,12467,4.83333333333333,5.0,4.83333333333333,5.0,18700.5,0.0,1.0
1994-05-11,7.5,7.5,7.25,7.5,10067,5.0,5.0,4.83333333333333,5.0,15100.5,0.0,1.0
1994-05-12,7.5,7.63,7.37,7.37,11867,5.0,5.08666666666667,4.91333333333333,4.91333333333333,17800.5,0.0,1.0
1994-05-13,7.25,7.5,7.25,7.37,24667,4.83333333333333,5.0,4.83333333333333,4.91333333333333,37000.5,0.0,1.0
1994-05-16,7.25,7.5,7.25,7.25,5400,4.83333333333333,5.0,4.83333333333333,4.83333333333333,8100,0.0,1.0
1994-05-17,7.5,7.5,7.25,7.5,3267,5.0,5.0,4.83333333333333,5.0,4900.5,0.0,1.0
1994-05-18,7.06,7.5,6.88,7.5,36800,4.70666666666667,5.0,4.58666666666667,5.0,55200,0.0,1.0
1994-05-19,7.12,7.12,6.88,7.0,33000,4.74666666666667,4.74666666666667,4.58666666666667,4.66666666666667,49500,0.0,1.0
1994-05-20,7.12,7.12,7.0,7.0,24200,4.74666666666667,4.74666666666667,4.66666666666667,4.66666666666667,36300,0.0,1.0
1994-05-23,6.75,7.12,6.72,7.12,50400,4.5,4.74666666666667,4.48,4.74666666666667,75600,0.0,1.0
1994-05-24,6.75,6.88,6.25,6.75,51467,4.5,4.58666666666667,4.16666666666667,4.5,77200.5,0.0,1.0
1994-05-25,6.38,6.75,6.38,6.75,20000,4.25333333333333,4.5,4.25333333333333,4.5,30000,0.0,1.0
1994-05-26,6.62,6.62,6.38,6.38,14867,4.41333333333333,4.41333333333333,4.25333333333333,4.25333333333333,22300.5,0.0,1.0
1994-05-27,7.0,7.12,6.75,6.75,24467,4.66666666666667,4.74666666666667,4.5,4.5,36700.5,0.0,1.0
1994-05-31,7.12,7.12,6.75,7.0,28867,4.74666666666667,4.74666666666667,4.5,4.66666666666667,43300.5,0.0,1.0
1994-06-01,6.88,7.06,6.75,6.88,17867,4.58666666666667,4.70666666666667,4.5,4.58666666666667,26800.5,0.0,1.0
1994-06-02,7.06,7.06,6.88,7.06,21400,4.70666666666667,4.70666666666667,4.58666666666667,4.70666666666667,32100,0.0,1.0
1994-06-03,7.12,7.31,6.88,7.06,30267,4.74666666666667,4.87333333333333,4.58666666666667,4.70666666666667,45400.5,0.0,1.0
1994-06-06,7.19,7.19,6.88,7.0,17667,4.79333333333333,4.79333333333333,4.58666666666667,4.66666666666667,26500.5,0.0,1.0
1994-06-07,7.25,7.25,7.0,7.25,4600,4.83333333333333,4.83333333333333,4.66666666666667,4.83333333333333,6900,0.0,1.0
1994-06-08,6.88,7.25,6.88,7.0,10000,4.58666666666667,4.83333333333333,4.58666666666667,4.66666666666667,15000,0.0,1.0
1994-06-09,7.0,7.12,6.88,6.88,19267,4.66666666666667,4.74666666666667,4.58666666666667,4.58666666666667,28900.5,0.0,1.0
1994-06-10,6.88,7.12,6.88,7.12,1867,4.58666666666667,4.74666666666667,4.58666666666667,4.74666666666667,2800.5,0.0,1.0
1994-06-13,7.0,7.12,6.88,7.12,7267,4.66666666666667,4.74666666666667,4.58666666666667,4.74666666666667,10900.5,0.0,1.0
1994-06-14,6.75,7.12,6.75,7.0,8867,4.5,4.74666666666667,4.5,4.66666666666667,13300.5,0.0,1.0
1994-06-15,7.0,7.0,6.69,6.75,22200,4.66666666666667,4.66666666666667,4.46,4.5,33300,0.0,1.0
1994-06-16,6.62,6.75,6.5,6.62,8667,4.41333333333333,4.5,4.33333333333333,4.41333333333333,13000.5,0.0,1.0
1994-06-17,6.5,6.75,6.5,6.75,13000,4.33333333333333,4.5,4.33333333333333,4.5,19500,0.0,1.0
1994-06-20,6.5,6.75,6.5,6.69,8267,4.33333333333333,4.5,4.33333333333333,4.46,12400.5,0.0,1.0
1994-06-21,6.5,6.75,6.5,6.75,6800,4.33333333333333,4.5,4.33333333333333,4.5,10200,0.0,1.0
1994-06-22,6.5,6.5,6.13,6.5,24000,4.33333333333333,4.33333333333333,4.08666666666667,4.33333333333333,36000,0.0,1.0
1994-06-23,6.0,6.5,6.0,6.5,7400,4.0,4.33333333333333,4.0,4.33333333333333,11100,0.0,1.0
1994-06-24,6.0,6.25,6.0,6.0,47200,4.0,4.16666666666667,4.0,4.0,70800,0.0,1.0
1994-06-27,5.75,6.13,5.62,5.87,9467,3.83333333333333,4.08666666666667,3.74666666666667,3.91333333333333,14200.5,0.0,1.0
1994-06-28,6.0,6.0,5.62,5.62,10200,4.0,4.0,3.74666666666667,3.74666666666667,15300,0.0,1.0
1994-06-29,5.87,6.13,5.75,6.0,39267,3.91333333333333,4.08666666666667,3.83333333333333,4.0,58900.5000000001,0.0,1.0
1994-06-30,6.38,6.5,5.87,6.0,37867,4.25333333333333,4.33333333333333,3.91333333333333,4.0,56800.5,0.0,1.0
1994-07-01,6.13,6.31,6.13,6.13,2867,4.08666666666667,4.20666666666667,4.08666666666667,4.08666666666667,4300.5,0.0,1.0
1994-07-05,6.13,6.5,6.0,6.38,38267,4.08666666666667,4.33333333333333,4.0,4.25333333333333,57400.5,0.0,1.0
1994-07-06,5.87,6.38,5.87,6.13,17600,3.91333333333333,4.25333333333333,3.91333333333333,4.08666666666667,26400,0.0,1.0
1994-07-07,6.13,6.25,6.0,6.0,3200,4.08666666666667,4.16666666666667,4.0,4.0,4800,0.0,1.0
1994-07-08,5.87,6.25,5.87,6.25,4600,3.91333333333333,4.16666666666667,3.91333333333333,4.16666666666667,6900.00000000001,0.0,1.0
1994-07-11,6.13,6.25,5.87,5.87,3067,4.08666666666667,4.16666666666667,3.91333333333333,3.91333333333333,4600.5,0.0,1.0
1994-07-12,6.25,6.25,5.87,6.13,17000,4.16666666666667,4.16666666666667,3.91333333333333,4.08666666666667,25500,0.0,1.0
1994-07-13,6.13,6.25,5.87,6.25,11867,4.08666666666667,4.16666666666667,3.91333333333333,4.16666666666667,17800.5,0.0,1.0
1994-07-14,6.13,6.13,5.87,5.87,9800,4.08666666666667,4.08666666666667,3.91333333333333,3.91333333333333,14700,0.0,1.0
1994-07-15,6.25,6.38,6.13,6.13,8600,4.16666666666667,4.25333333333333,4.08666666666667,4.08666666666667,12900,0.0,1.0
1994-07-18,6.88,6.88,6.13,6.5,22867,4.58666666666667,4.58666666666667,4.08666666666667,4.33333333333333,34300.5,0.0,1.0
1994-07-19,7.0,7.0,6.75,7.0,4000,4.66666666666667,4.66666666666667,4.5,4.66666666666667,6000,0.0,1.0
1994-07-20,6.75,7.12,6.62,7.0,48000,4.5,4.74666666666667,4.41333333333333,4.66666666666667,72000,0.0,1.0
1994-07-21,6.75,6.88,6.75,6.88,1067,4.5,4.58666666666667,4.5,4.58666666666667,1600.5,0.0,1.0
1994-07-22,7.0,7.0,6.62,6.88,5000,4.66666666666667,4.66666666666667,4.41333333333333,4.58666666666667,7500,0.0,1.0
1994-07-25,6.69,6.88,6.62,6.62,12800,4.46,4.58666666666667,4.41333333333333,4.41333333333333,19200,0.0,1.0
1994-07-26,6.69,7.0,6.69,6.88,20467,4.46,4.66666666666667,4.46,4.58666666666667,30700.5,0.0,1.0
1994-07-27,6.75,7.0,6.62,6.75,12800,4.5,4.66666666666667,4.41333333333333,4.5,19200,0.0,1.0
1994-07-28,7.0,7.0,6.62,7.0,4200,4.66666666666667,4.66666666666667,4.41333333333333,4.66666666666667,6300,0.0,1.0
1994-07-29,7.37,7.37,6.75,6.75,28000,4.91333333333333,4.91333333333333,4.5,4.5,42000,0.0,1.0
1994-08-01,7.0,7.37,7.0,7.37,23467,4.66666666666667,4.91333333333333,4.66666666666667,4.91333333333333,35200.5,0.0,1.0
1994-08-02,6.5,7.0,6.25,7.0,41867,4.33333333333333,4.66666666666667,4.16666666666667,4.66666666666667,62800.5,0.0,1.0
1994-08-03,6.5,6.5,6.25,6.5,1867,4.33333333333333,4.33333333333333,4.16666666666667,4.33333333333333,2800.5,0.0,1.0
1994-08-04,6.5,6.5,6.25,6.25,6867,4.33333333333333,4.33333333333333,4.16666666666667,4.16666666666667,10300.5,0.0,1.0
1994-08-05,6.38,6.75,6.38,6.5,11467,4.25333333333333,4.5,4.25333333333333,4.33333333333333,17200.5,0.0,1.0
1994-08-08,6.75,6.75,6.38,6.75,1400,4.5,4.5,4.25333333333333,4.5,2100,0.0,1.0
1994-08-09,6.62,6.75,6.5,6.75,5667,4.41333333333333,4.5,4.33333333333333,4.5,8500.50000000001,0.0,1.0
1994-08-10,6.5,7.0,6.5,6.62,20467,4.33333333333333,4.66666666666667,4.33333333333333,4.41333333333333,30700.5,0.0,1.0
1994-08-11,6.88,6.88,6.5,6.5,5667,4.58666666666667,4.58666666666667,4.33333333333333,4.33333333333333,8500.49999999999,0.0,1.0
1994-08-12,6.62,6.88,6.5,6.88,7400,4.41333333333333,4.58666666666667,4.33333333333333,4.58666666666667,11100,0.0,1.0
1994-08-15,6.5,6.5,6.5,6.5,5467,4.33333333333333,4.33333333333333,4.33333333333333,4.33333333333333,8200.50000000001,0.0,1.0
1994-08-16,6.62,6.88,6.38,6.88,9400,4.41333333333333,4.58666666666667,4.25333333333333,4.58666666666667,14100,0.0,1.0
1994-08-17,6.38,6.5,6.0,6.38,33267,4.25333333333333,4.33333333333333,4.0,4.25333333333333,49900.5,0.0,1.0
1994-08-18,6.0,6.38,6.0,6.38,8067,4.0,4.25333333333333,4.0,4.25333333333333,12100.5,0.0,1.0
1994-08-19,6.13,6.25,5.87,6.0,15667,4.08666666666667,4.16666666666667,3.91333333333333,4.0,23500.5,0.0,1.0
1994-08-22,6.13,6.13,5.87,6.13,1467,4.08666666666667,4.08666666666667,3.91333333333333,4.08666666666667,2200.5,0.0,1.0
1994-08-23,6.13,6.13,5.87,5.87,2867,4.08666666666667,4.08666666666667,3.91333333333333,3.91333333333333,4300.5,0.0,1.0
1994-08-24,5.87,5.87,5.87,5.87,600,3.91333333333333,3.91333333333333,3.91333333333333,3.91333333333333,900.000000000001,0.0,1.0
1994-08-25,6.0,6.13,5.87,5.87,5667,4.0,4.08666666666667,3.91333333333333,3.91333333333333,8500.5,0.0,1.0
1994-08-26,6.25,6.38,6.0,6.0,12200,4.16666666666667,4.25333333333333,4.0,4.0,18300,0.0,1.0
1994-08-29,6.13,6.38,6.13,6.25,9600,4.08666666666667,4.25333333333333,4.08666666666667,4.16666666666667,14400,0.0,1.0
1994-08-30,6.13,6.38,6.13,6.13,10800,4.08666666666667,4.25333333333333,4.08666666666667,4.08666666666667,16200,0.0,1.0
1994-08-31,6.25,6.25,6.13,6.25,2267,4.16666666666667,4.16666666666667,4.08666666666667,4.16666666666667,3400.5,0.0,1.0
1994-09-01,6.06,6.38,6.0,6.13,7267,4.04,4.25333333333333,4.0,4.08666666666667,10900.5,0.0,1.0
1994-09-02,6.0,6.25,5.75,6.25,39467,4.0,4.16666666666667,3.83333333333333,4.16666666666667,59200.5,0.0,1.0
1994-09-06,6.38,6.42,6.0,6.13,16400,4.25333333333333,4.28,4.0,4.08666666666667,24600,0.0,1.0
1994-09-07,5.5,6.5,5.25,6.5,91667,3.66666666666667,4.33333333333333,3.5,4.33333333333333,137500.5,0.0,1.0
1994-09-08,5.75,6.0,5.5,5.5,24467,3.83333333333333,4.0,3.66666666666667,3.66666666666667,36700.5,0.0,1.0
1994-09-09,5.25,5.87,4.75,5.62,23067,3.5,3.91333333333333,3.16666666666667,3.74666666666667,34600.5,0.0,1.0
1994-09-12,4.75,5.25,4.37,5.0,68067,3.16666666666667,3.5,2.91333333333333,3.33333333333333,102100.5,0.0,1.0
1994-09-13,5.5,5.5,4.63,4.63,27467,3.66666666666667,3.66666666666667,3.08666666666667,3.08666666666667,41200.5,0.0,1.0
1994-09-14,6.0,6.25,5.38,5.38,45467,4.0,4.16666666666667,3.58666666666667,3.58666666666667,68200.5,0.0,1.0
1994-09-15,6.13,6.38,5.87,6.0,51600,4.08666666666667,4.25333333333333,3.91333333333333,4.0,77399.9999999999,0.0,1.0
1994-09-16,6.5,6.5,6.0,6.13,22867,4.33333333333333,4.33333333333333,4.0,4.08666666666667,34300.5,0.0,1.0
1994-09-19,6.62,7.12,6.38,6.75,98600,4.41333333333333,4.74666666666667,4.25333333333333,4.5,147900,0.0,1.0
1994-09-20,6.38,6.5,6.0,6.38,16400,4.25333333333333,4.33333333333333,4.0,4.25333333333333,24600,0.0,1.0
1994-09-21,6.25,6.38,6.0,6.13,12867,4.16666666666667,4.25333333333333,4.0,4.08666666666667,19300.5,0.0,1.0
1994-09-22,6.25,6.38,6.0,6.25,32067,4.16666666666667,4.25333333333333,4.0,4.16666666666667,48100.5,0.0,1.0
1994-09-23,6.5,6.62,6.13,6.38,2667,4.33333333333333,4.41333333333333,4.08666666666667,4.25333333333333,4000.5,0.0,1.0
1994-09-26,6.62,6.62,6.38,6.38,33267,4.41333333333333,4.41333333333333,4.25333333333333,4.25333333333333,49900.5,0.0,1.0
1994-09-27,6.38,6.62,6.38,6.38,27467,4.25333333333333,4.41333333333333,4.25333333333333,4.25333333333333,41200.5,0.0,1.0
1994-09-28,6.5,6.62,6.38,6.38,12267,4.33333333333333,4.41333333333333,4.25333333333333,4.25333333333333,18400.5,0.0,1.0
1994-09-29,6.38,6.62,6.38,6.38,4200,4.25333333333333,4.41333333333333,4.25333333333333,4.25333333333333,6300,0.0,1.0
1994-09-30,6.38,6.62,6.38,6.38,5600,4.25333333333333,4.41333333333333,4.25333333333333,4.25333333333333,8400.00000000001,0.0,1.0
1994-10-03,6.75,6.75,6.38,6.38,27400,4.5,4.5,4.25333333333333,4.25333333333333,41100,0.0,1.0
1994-10-04,6.5,6.75,6.38,6.75,12067,4.33333333333333,4.5,4.25333333333333,4.5,18100.5,0.0,1.0
1994-10-05,6.31,6.5,6.25,6.44,17267,4.20666666666667,4.33333333333333,4.16666666666667,4.29333333333333,25900.5,0.0,1.0
1994-10-06,6.25,6.38,6.25,6.38,1667,4.16666666666667,4.25333333333333,4.16666666666667,4.25333333333333,2500.5,0.0,1.0
1994-10-07,6.5,6.5,6.25,6.38,9800,4.33333333333333,4.33333333333333,4.16666666666667,4.25333333333333,14700,0.0,1.0
1994-10-10,6.38,6.5,6.25,6.25,3600,4.25333333333333,4.33333333333333,4.16666666666667,4.16666666666667,5400,0.0,1.0
1994-10-11,6.88,6.88,6.25,6.25,25400,4.58666666666667,4.58666666666667,4.16666666666667,4.16666666666667,38100,0.0,1.0
1994-10-12,6.75,7.25,6.75,6.75,41800,4.5,4.83333333333333,4.5,4.5,62700,0.0,1.0
1994-10-13,7.5,7.63,6.75,6.75,53467,5.0,5.08666666666667,4.5,4.5,80200.5,0.0,1.0
1994-10-14,7.37,7.88,7.25,7.63,35200,4.91333333333333,5.25333333333333,4.83333333333333,5.08666666666667,52800,0.0,1.0
1994-10-17,7.37,7.63,7.37,7.5,12867,4.91333333333333,5.08666666666667,4.91333333333333,5.0,19300.5,0.0,1.0
1994-10-18,7.63,7.63,7.25,7.63,25000,5.08666666666667,5.08666666666667,4.83333333333333,5.08666666666667,37500,0.0,1.0
1994-10-19,8.0,8.0,7.5,7.5,54000,5.33333333333333,5.33333333333333,5.0,5.0,81000,0.0,1.0
1994-10-20,7.88,8.5,7.5,8.5,129867,5.25333333333333,5.66666666666667,5.0,5.66666666666667,194800.5,0.0,1.0
1994-10-21,7.12,7.75,7.0,7.5,29667,4.74666666666667,5.16666666666667,4.66666666666667,5.0,44500.5,0.0,1.0
1994-10-24,6.5,7.25,6.5,7.0,28800,4.33333333333333,4.83333333333333,4.33333333333333,4.66666666666667,43200,0.0,1.0
1994-10-25,6.25,6.75,6.0,6.5,35400,4.16666666666667,4.5,4.0,4.33333333333333,53100,0.0,1.0
1994-10-26,6.5,6.62,6.38,6.38,20400,4.33333333333333,4.41333333333333,4.25333333333333,4.25333333333333,30600,0.0,1.0
1994-10-27,6.38,6.7,6.25,6.25,43667,4.25333333333333,4.46666666666667,4.16666666666667,4.16666666666667,65500.5000000001,0.0,1.0
1994-10-28,6.5,6.75,6.25,6.5,32400,4.33333333333333,4.5,4.16666666666667,4.33333333333333,48600,0.0,1.0
1994-10-31,7.0,7.0,6.62,6.62,47200,4.66666666666667,4.66666666666667,4.41333333333333,4.41333333333333,70800,0.0,1.0
1994-11-01,6.62,7.0,6.62,7.0,12200,4.41333333333333,4.66666666666667,4.41333333333333,4.66666666666667,18300,0.0,1.0
1994-11-02,6.75,7.12,6.62,7.0,102000,4.5,4.74666666666667,4.41333333333333,4.66666666666667,153000,0.0,1.0
1994-11-03,6.25,7.0,6.0,7.0,65400,4.16666666666667,4.66666666666667,4.0,4.66666666666667,98099.9999999999,0.0,1.0
1994-11-04,6.06,6.25,5.87,6.25,38200,4.04,4.16666666666667,3.91333333333333,4.16666666666667,57300,0.0,1.0
1994-11-07,5.87,6.25,5.87,6.13,48667,3.91333333333333,4.16666666666667,3.91333333333333,4.08666666666667,73000.5000000001,0.0,1.0
1994-11-08,6.0,6.25,5.87,6.25,24000,4.0,4.16666666666667,3.91333333333333,4.16666666666667,36000,0.0,1.0
1994-11-09,5.5,6.25,5.5,6.25,128067,3.66666666666667,4.16666666666667,3.66666666666667,4.16666666666667,192100.5,0.0,1.0
1994-11-10,5.75,5.75,5.5,5.75,53600,3.83333333333333,3.83333333333333,3.66666666666667,3.83333333333333,80400.0000000001,0.0,1.0
1994-11-11,5.62,5.75,5.38,5.75,32400,3.74666666666667,3.83333333333333,3.58666666666667,3.83333333333333,48600,0.0,1.0
1994-11-14,5.62,5.75,5.38,5.38,84467,3.74666666666667,3.83333333333333,3.58666666666667,3.58666666666667,126700.5,0.0,1.0
1994-11-15,5.75,5.75,5.5,5.75,147800,3.83333333333333,3.83333333333333,3.66666666666667,3.83333333333333,221700,0.0,1.0
1994-11-16,5.44,6.38,5.44,5.75,426000,3.62666666666667,4.25333333333333,3.62666666666667,3.83333333333333,638999.999999999,0.0,1.0
1994-11-17,5.87,6.13,5.62,5.75,315800,3.91333333333333,4.08666666666667,3.74666666666667,3.83333333333333,473700,0.0,1.0
1994-11-18,5.75,6.0,5.38,6.0,47400,3.83333333333333,4.0,3.58666666666667,4.0,71100.0000000001,0.0,1.0
1994-11-21,5.44,5.75,5.44,5.75,10867,3.62666666666667,3.83333333333333,3.62666666666667,3.83333333333333,16300.5,0.0,1.0
1994-11-22,5.44,5.62,5.38,5.62,39667,3.62666666666667,3.74666666666667,3.58666666666667,3.74666666666667,59500.4999999999,0.0,1.0
1994-11-23,5.62,5.62,5.38,5.62,20867,3.74666666666667,3.74666666666667,3.58666666666667,3.74666666666667,31300.5,0.0,1.0
1994-11-25,5.62,5.62,5.5,5.62,8267,3.74666666666667,3.74666666666667,3.66666666666667,3.74666666666667,12400.5,0.0,1.0
1994-11-28,5.5,5.75,5.38,5.62,34667,3.66666666666667,3.83333333333333,3.58666666666667,3.74666666666667,52000.5,0.0,1.0
1994-11-29,5.5,5.75,5.38,5.38,13400,3.66666666666667,3.83333333333333,3.58666666666667,3.58666666666667,20100,0.0,1.0
1994-11-30,5.38,5.75,5.38,5.75,47400,3.58666666666667,3.83333333333333,3.58666666666667,3.83333333333333,71099.9999999999,0.0,1.0
1994-12-01,5.38,5.75,5.38,5.62,11267,3.58666666666667,3.83333333333333,3.58666666666667,3.74666666666667,16900.5,0.0,1.0
1994-12-02,5.5,5.62,5.38,5.62,7867,3.66666666666667,3.74666666666667,3.58666666666667,3.74666666666667,11800.5,0.0,1.0
1994-12-05,5.25,5.62,5.25,5.38,25867,3.5,3.74666666666667,3.5,3.58666666666667,38800.5,0.0,1.0
1994-12-06,5.25,5.5,5.12,5.5,38667,3.5,3.66666666666667,3.41333333333333,3.66666666666667,58000.5,0.0,1.0
1994-12-07,5.25,5.38,4.88,5.12,50867,3.5,3.58666666666667,3.25333333333333,3.41333333333333,76300.5,0.0,1.0
1994-12-08,5.12,5.25,4.88,5.25,73067,3.41333333333333,3.5,3.25333333333333,3.5,109600.5,0.0,1.0
1994-12-09,5.06,5.12,5.0,5.0,3800,3.37333333333333,3.41333333333333,3.33333333333333,3.33333333333333,5700.00000000001,0.0,1.0
1994-12-12,5.03,5.12,5.0,5.0,56000,3.35333333333333,3.41333333333333,3.33333333333333,3.33333333333333,84000.0000000001,0.0,1.0
1994-12-13,5.12,5.12,4.88,5.0,31067,3.41333333333333,3.41333333333333,3.25333333333333,3.33333333333333,46600.5000000001,0.0,1.0
1994-12-14,4.63,5.0,4.63,5.0,75467,3.08666666666667,3.33333333333333,3.08666666666667,3.33333333333333,113200.5,0.0,1.0
1994-12-15,4.25,4.88,4.25,4.88,61067,2.83333333333333,3.25333333333333,2.83333333333333,3.25333333333333,91600.5000000001,0.0,1.0
1994-12-16,4.25,4.5,4.25,4.5,28267,2.83333333333333,3.0,2.83333333333333,3.0,42400.5000000001,0.0,1.0
1994-12-19,4.0,4.5,3.75,4.25,88000,2.66666666666667,3.0,2.5,2.83333333333333,132000,0.0,1.0
1994-12-20,4.0,4.12,3.75,4.12,157600,2.66666666666667,2.74666666666667,2.5,2.74666666666667,236400,0.0,1.0
1994-12-21,4.0,4.0,3.75,4.0,20467,2.66666666666667,2.66666666666667,2.5,2.66666666666667,30700.5,0.0,1.0
1994-12-22,3.5,4.0,3.5,4.0,107267,2.33333333333333,2.66666666666667,2.33333333333333,2.66666666666667,160900.5,0.0,1.0
1994-12-23,3.38,3.75,3.25,3.38,141400,2.25333333333333,2.5,2.16666666666667,2.25333333333333,212100,0.0,1.0
1994-12-27,3.25,3.5,3.25,3.25,55400,2.16666666666667,2.33333333333333,2.16666666666667,2.16666666666667,83099.9999999999,0.0,1.0
1994-12-28,3.11,3.62,3.11,3.38,97600,2.07333333333333,2.41333333333333,2.07333333333333,2.25333333333333,146400,0.0,1.0
1994-12-29,3.13,3.25,2.87,3.25,56067,2.08666666666667,2.16666666666667,1.91333333333333,2.16666666666667,84100.4999999999,0.0,1.0
1994-12-30,3.38,3.62,2.87,2.87,125400,2.25333333333333,2.41333333333333,1.91333333333333,1.91333333333333,188100,0.0,1.0
1995-01-03,3.75,3.88,3.38,3.62,75667,2.5,2.58666666666667,2.25333333333333,2.41333333333333,113500.5,0.0,1.0
1995-01-04,4.37,4.37,3.75,3.88,61400,2.91333333333333,2.91333333333333,2.5,2.58666666666667,92100.0000000001,0.0,1.0
1995-01-05,4.3,4.75,4.25,4.75,199667,2.86666666666667,3.16666666666667,2.83333333333333,3.16666666666667,299500.5,0.0,1.0
1995-01-06,4.31,4.5,4.06,4.5,42200,2.87333333333333,3.0,2.70666666666667,3.0,63300.0000000001,0.0,1.0
1995-01-09,4.37,4.5,4.25,4.37,23267,2.91333333333333,3.0,2.83333333333333,2.91333333333333,34900.5,0.0,1.0
1995-01-10,4.37,4.37,4.37,4.37,2000,2.91333333333333,2.91333333333333,2.91333333333333,2.91333333333333,3000,0.0,1.0
1995-01-11,4.37,4.5,4.25,4.37,24867,2.91333333333333,3.0,2.83333333333333,2.91333333333333,37300.5,0.0,1.0
1995-01-12,4.31,4.5,4.12,4.5,32067,2.87333333333333,3.0,2.74666666666667,3.0,48100.5000000001,0.0,1.0
1995-01-13,3.75,4.37,3.75,4.37,47600,2.5,2.91333333333333,2.5,2.91333333333333,71400,0.0,1.0
1995-01-16,4.0,4.0,3.75,3.75,10867,2.66666666666667,2.66666666666667,2.5,2.5,16300.5,0.0,1.0
1995-01-17,4.25,4.37,4.0,4.0,71400,2.83333333333333,2.91333333333333,2.66666666666667,2.66666666666667,107100,0.0,1.0
1995-01-18,3.0,4.0,2.87,4.0,587000,2.0,2.66666666666667,1.91333333333333,2.66666666666667,880500,0.0,1.0
1995-01-19,3.62,3.75,3.13,3.13,187267,2.41333333333333,2.5,2.08666666666667,2.08666666666667,280900.5,0.0,1.0
1995-01-20,4.25,4.25,3.62,3.62,132267,2.83333333333333,2.83333333333333,2.41333333333333,2.41333333333333,198400.5,0.0,1.0
1995-01-23,4.37,4.75,4.19,4.19,305200,2.91333333333333,3.16666666666667,2.79333333333333,2.79333333333333,457800.000000001,0.0,1.0
1995-01-24,4.5,5.0,4.37,4.63,455200,3.0,3.33333333333333,2.91333333333333,3.08666666666667,682800,0.0,1.0
1995-01-25,4.37,4.63,4.0,4.63,97600,2.91333333333333,3.08666666666667,2.66666666666667,3.08666666666667,146400,0.0,1.0
1995-01-26,4.31,4.37,4.12,4.31,65667,2.87333333333333,2.91333333333333,2.74666666666667,2.87333333333333,98500.5000000001,0.0,1.0
1995-01-27,4.37,4.56,4.12,4.37,78467,2.91333333333333,3.04,2.74666666666667,2.91333333333333,117700.5,0.0,1.0
1995-01-30,3.38,3.62,2.87,3.62,247067,2.25333333333333,2.41333333333333,1.91333333333333,2.41333333333333,370600.500000001,0.0,1.0
1995-01-31,3.62,3.62,3.38,3.38,38000,2.41333333333333,2.41333333333333,2.25333333333333,2.25333333333333,57000.0000000001,0.0,1.0
1995-02-01,3.75,3.75,3.5,3.69,54400,2.5,2.5,2.33333333333333,2.46,81600,0.0,1.0
1995-02-02,3.62,3.75,3.5,3.75,8467,2.41333333333333,2.5,2.33333333333333,2.5,12700.5,0.0,1.0
1995-02-03,3.88,3.88,3.38,3.5,46400,2.58666666666667,2.58666666666667,2.25333333333333,2.33333333333333,69599.9999999999,0.0,1.0
1995-02-06,4.31,4.37,3.88,3.88,199667,2.87333333333333,2.91333333333333,2.58666666666667,2.58666666666667,299500.5,0.0,1.0
1995-02-07,4.75,4.81,4.37,4.5,214867,3.16666666666667,3.20666666666667,2.91333333333333,3.0,322300.5,0.0,1.0
1995-02-08,5.25,5.5,4.63,4.81,409667,3.5,3.66666666666667,3.08666666666667,3.20666666666667,614500.5,0.0,1.0
1995-02-09,5.31,5.94,5.0,5.62,416067,3.54,3.96,3.33333333333333,3.74666666666667,624100.5,0.0,1.0
1995-02-10,5.06,5.31,4.63,5.31,228267,3.37333333333333,3.54,3.08666666666667,3.54,342400.5,0.0,1.0
1995-02-13,5.0,5.12,4.81,5.12,36267,3.33333333333333,3.41333333333333,3.20666666666667,3.41333333333333,54400.5000000001,0.0,1.0
1995-02-14,5.12,5.25,4.94,4.94,48267,3.41333333333333,3.5,3.29333333333333,3.29333333333333,72400.5000000001,0.0,1.0
1995-02-15,4.88,5.25,4.75,5.25,82800,3.25333333333333,3.5,3.16666666666667,3.5,124200,0.0,1.0
1995-02-16,4.5,5.0,4.5,4.81,208267,3.0,3.33333333333333,3.0,3.20666666666667,312400.5,0.0,1.0
1995-02-17,4.37,4.5,4.25,4.5,40000,2.91333333333333,3.0,2.83333333333333,3.0,60000.0000000001,0.0,1.0
1995-02-21,4.0,4.37,3.62,4.37,119800,2.66666666666667,2.91333333333333,2.41333333333333,2.91333333333333,179700,0.0,1.0
1995-02-22,4.0,4.25,3.81,4.0,56600,2.66666666666667,2.83333333333333,2.54,2.66666666666667,84899.9999999999,0.0,1.0
1995-02-23,4.0,4.12,3.88,3.88,7067,2.66666666666667,2.74666666666667,2.58666666666667,2.58666666666667,10600.5,0.0,1.0
1995-02-24,4.25,4.25,4.0,4.25,39800,2.83333333333333,2.83333333333333,2.66666666666667,2.83333333333333,59700.0000000001,0.0,1.0
1995-02-27,3.8,4.25,3.8,4.25,22600,2.53333333333333,2.83333333333333,2.53333333333333,2.83333333333333,33900,0.0,1.0
1995-02-28,4.06,4.12,3.88,4.12,66667,2.70666666666667,2.74666666666667,2.58666666666667,2.74666666666667,100000.5,0.0,1.0
1995-03-01,4.12,4.12,3.88,3.88,8800,2.74666666666667,2.74666666666667,2.58666666666667,2.58666666666667,13200,0.0,1.0
1995-03-02,4.12,4.31,3.88,3.95,49467,2.74666666666667,2.87333333333333,2.58666666666667,2.63333333333333,74200.4999999999,0.0,1.0
1995-03-03,4.19,4.31,4.12,4.31,6867,2.79333333333333,2.87333333333333,2.74666666666667,2.87333333333333,10300.5,0.0,1.0
1995-03-06,4.12,4.25,4.0,4.0,44867,2.74666666666667,2.83333333333333,2.66666666666667,2.66666666666667,67300.4999999999,0.0,1.0
1995-03-07,4.12,4.25,3.88,4.12,24267,2.74666666666667,2.83333333333333,2.58666666666667,2.74666666666667,36400.5,0.0,1.0
1995-03-08,4.0,4.12,3.94,4.12,15400,2.66666666666667,2.74666666666667,2.62666666666667,2.74666666666667,23100,0.0,1.0
1995-03-09,3.75,4.12,3.62,3.88,74467,2.5,2.74666666666667,2.41333333333333,2.58666666666667,111700.5,0.0,1.0
1995-03-10,3.75,4.0,3.69,3.88,105467,2.5,2.66666666666667,2.46,2.58666666666667,158200.5,0.0,1.0
1995-03-13,3.94,4.12,3.81,4.0,76267,2.62666666666667,2.74666666666667,2.54,2.66666666666667,114400.5,0.0,1.0
1995-03-14,4.0,4.12,3.88,4.0,38067,2.66666666666667,2.74666666666667,2.58666666666667,2.66666666666667,57100.4999999999,0.0,1.0
1995-03-15,4.31,4.75,3.94,4.12,200400,2.87333333333333,3.16666666666667,2.62666666666667,2.74666666666667,300600,0.0,1.0
1995-03-16,4.25,4.5,4.25,4.5,50667,2.83333333333333,3.0,2.83333333333333,3.0,76000.5000000001,0.0,1.0
1995-03-17,4.25,4.5,4.12,4.37,47200,2.83333333333333,3.0,2.74666666666667,2.91333333333333,70800.0000000001,0.0,1.0
1995-03-20,4.25,4.31,4.25,4.25,30600,2.83333333333333,2.87333333333333,2.83333333333333,2.83333333333333,45900.0000000001,0.0,1.0
1995-03-21,4.25,4.31,4.12,4.25,15400,2.83333333333333,2.87333333333333,2.74666666666667,2.83333333333333,23100,0.0,1.0
1995-03-22,4.25,4.31,4.12,4.31,9600,2.83333333333333,2.87333333333333,2.74666666666667,2.87333333333333,14400,0.0,1.0
1995-03-23,4.25,4.37,4.12,4.25,33067,2.83333333333333,2.91333333333333,2.74666666666667,2.83333333333333,49600.5000000001,0.0,1.0
1995-03-24,4.31,4.31,4.12,4.31,8867,2.87333333333333,2.87333333333333,2.74666666666667,2.87333333333333,13300.5,0.0,1.0
1995-03-27,4.19,4.31,4.19,4.31,13467,2.79333333333333,2.87333333333333,2.79333333333333,2.87333333333333,20200.5,0.0,1.0
1995-03-28,4.25,4.31,4.19,4.31,39600,2.83333333333333,2.87333333333333,2.79333333333333,2.87333333333333,59400.0000000001,0.0,1.0
1995-03-29,4.31,4.37,4.25,4.31,21600,2.87333333333333,2.91333333333333,2.83333333333333,2.87333333333333,32400,0.0,1.0
1995-03-30,4.22,4.31,4.19,4.31,31867,2.81333333333333,2.87333333333333,2.79333333333333,2.87333333333333,47800.5000000001,0.0,1.0
1995-03-31,4.25,4.31,4.19,4.31,46800,2.83333333333333,2.87333333333333,2.79333333333333,2.87333333333333,70200.0000000001,0.0,1.0
1995-04-03,4.12,4.25,4.06,4.25,27600,2.74666666666667,2.83333333333333,2.70666666666667,2.83333333333333,41399.9999999999,0.0,1.0
1995-04-04,4.25,4.25,4.06,4.06,18000,2.83333333333333,2.83333333333333,2.70666666666667,2.70666666666667,27000,0.0,1.0
1995-04-05,4.06,4.25,4.06,4.25,33000,2.70666666666667,2.83333333333333,2.70666666666667,2.83333333333333,49499.9999999999,0.0,1.0
1995-04-06,4.19,4.25,4.0,4.06,13467,2.79333333333333,2.83333333333333,2.66666666666667,2.70666666666667,20200.5,0.0,1.0
1995-04-07,4.12,4.19,4.06,4.19,16067,2.74666666666667,2.79333333333333,2.70666666666667,2.79333333333333,24100.5,0.0,1.0
1995-04-10,4.12,4.12,4.0,4.12,107200,2.74666666666667,2.74666666666667,2.66666666666667,2.74666666666667,160800,0.0,1.0
1995-04-11,4.19,4.25,4.06,4.12,21867,2.79333333333333,2.83333333333333,2.70666666666667,2.74666666666667,32800.5,0.0,1.0
1995-04-12,4.06,4.19,4.06,4.19,105867,2.70666666666667,2.79333333333333,2.70666666666667,2.79333333333333,158800.5,0.0,1.0
1995-04-13,4.12,4.25,4.06,4.25,62200,2.74666666666667,2.83333333333333,2.70666666666667,2.83333333333333,93299.9999999999,0.0,1.0
1995-04-17,4.37,4.37,4.19,4.25,64267,2.91333333333333,2.91333333333333,2.79333333333333,2.83333333333333,96400.5000000001,0.0,1.0
1995-04-18,4.31,4.37,4.19,4.37,55667,2.87333333333333,2.91333333333333,2.79333333333333,2.91333333333333,83500.5000000001,0.0,1.0
1995-04-19,4.25,4.31,4.19,4.31,52200,2.83333333333333,2.87333333333333,2.79333333333333,2.87333333333333,78300.0000000001,0.0,1.0
1995-04-20,4.25,4.31,4.19,4.19,101600,2.83333333333333,2.87333333333333,2.79333333333333,2.79333333333333,152400,0.0,1.0
1995-04-21,4.37,4.37,4.25,4.25,47800,2.91333333333333,2.91333333333333,2.83333333333333,2.83333333333333,71700.0000000001,0.0,1.0
1995-04-24,4.25,4.44,4.25,4.31,103800,2.83333333333333,2.96,2.83333333333333,2.87333333333333,155700,0.0,1.0
1995-04-25,4.44,4.5,4.25,4.31,150067,2.96,3.0,2.83333333333333,2.87333333333333,225100.5,0.0,1.0
1995-04-26,4.88,4.94,4.44,4.44,127267,3.25333333333333,3.29333333333333,2.96,2.96,190900.5,0.0,1.0
1995-04-27,4.94,5.25,4.88,5.0,317400,3.29333333333333,3.5,3.25333333333333,3.33333333333333,476100.000000001,0.0,1.0
1995-04-28,4.88,5.0,4.75,5.0,61400,3.25333333333333,3.33333333333333,3.16666666666667,3.33333333333333,92100.0000000001,0.0,1.0
1995-05-01,4.75,4.88,4.75,4.81,36400,3.16666666666667,3.25333333333333,3.16666666666667,3.20666666666667,54599.9999999999,0.0,1.0
1995-05-02,5.0,5.12,4.88,4.88,58267,3.33333333333333,3.41333333333333,3.25333333333333,3.25333333333333,87400.5000000001,0.0,1.0
1995-05-03,5.0,5.12,4.88,5.12,74867,3.33333333333333,3.41333333333333,3.25333333333333,3.41333333333333,112300.5,0.0,1.0
1995-05-04,4.88,5.06,4.88,5.06,23867,3.25333333333333,3.37333333333333,3.25333333333333,3.37333333333333,35800.5,0.0,1.0
1995-05-05,4.97,5.09,4.88,5.0,54400,3.31333333333333,3.39333333333333,3.25333333333333,3.33333333333333,81600.0000000001,0.0,1.0
1995-05-08,4.88,5.12,4.88,4.88,71867,3.25333333333333,3.41333333333333,3.25333333333333,3.25333333333333,107800.5,0.0,1.0
1995-05-09,5.06,5.06,4.88,5.06,80400,3.37333333333333,3.37333333333333,3.25333333333333,3.37333333333333,120600,0.0,1.0
1995-05-10,4.94,5.12,4.88,5.06,69467,3.29333333333333,3.41333333333333,3.25333333333333,3.37333333333333,104200.5,0.0,1.0
1995-05-11,5.0,5.12,4.88,5.12,72200,3.33333333333333,3.41333333333333,3.25333333333333,3.41333333333333,108300,0.0,1.0
1995-05-12,5.5,5.62,4.88,5.06,275067,3.66666666666667,3.74666666666667,3.25333333333333,3.37333333333333,412600.5,0.0,1.0
1995-05-15,5.5,5.62,5.38,5.44,101267,3.66666666666667,3.74666666666667,3.58666666666667,3.62666666666667,151900.5,0.0,1.0
1995-05-16,5.5,5.56,5.25,5.56,57267,3.66666666666667,3.70666666666667,3.5,3.70666666666667,85900.4999999999,0.0,1.0
1995-05-17,5.38,5.62,5.38,5.38,71067,3.58666666666667,3.74666666666667,3.58666666666667,3.58666666666667,106600.5,0.0,1.0
1995-05-18,5.5,5.5,5.19,5.5,87267,3.66666666666667,3.66666666666667,3.46,3.66666666666667,130900.5,0.0,1.0
1995-05-19,5.25,5.5,5.12,5.5,100667,3.5,3.66666666666667,3.41333333333333,3.66666666666667,151000.5,0.0,1.0
1995-05-22,5.31,5.5,5.19,5.5,13800,3.54,3.66666666666667,3.46,3.66666666666667,20700,0.0,1.0
1995-05-23,5.87,6.19,5.25,5.5,285600,3.91333333333333,4.12666666666667,3.5,3.66666666666667,428400,0.0,1.0
1995-05-24,6.13,6.13,5.62,6.0,89867,4.08666666666667,4.08666666666667,3.74666666666667,4.0,134800.5,0.0,1.0
1995-05-25,6.13,6.38,6.0,6.13,140067,4.08666666666667,4.25333333333333,4.0,4.08666666666667,210100.5,0.0,1.0
1995-05-26,6.0,6.25,6.0,6.25,38600,4.0,4.16666666666667,4.0,4.16666666666667,57900,0.0,1.0
1995-05-30,6.0,6.25,5.87,6.25,25067,4.0,4.16666666666667,3.91333333333333,4.16666666666667,37600.5,0.0,1.0
1995-05-31,6.06,6.13,5.94,6.13,93000,4.04,4.08666666666667,3.96,4.08666666666667,139500,0.0,1.0
1995-06-01,6.13,6.13,6.0,6.0,49800,4.08666666666667,4.08666666666667,4.0,4.0,74699.9999999999,0.0,1.0
1995-06-02,6.06,6.13,6.0,6.13,59467,4.04,4.08666666666667,4.0,4.08666666666667,89200.5,0.0,1.0
1995-06-05,6.06,6.13,5.94,6.0,39400,4.04,4.08666666666667,3.96,4.0,59100,0.0,1.0
1995-06-06,6.13,6.25,5.94,6.06,122467,4.08666666666667,4.16666666666667,3.96,4.04,183700.5,0.0,1.0
1995-06-07,6.0,6.38,5.87,6.0,76800,4.0,4.25333333333333,3.91333333333333,4.0,115200,0.0,1.0
1995-06-08,6.13,6.25,5.87,5.87,102200,4.08666666666667,4.16666666666667,3.91333333333333,3.91333333333333,153300,0.0,1.0
1995-06-09,5.94,6.13,5.75,6.06,52667,3.96,4.08666666666667,3.83333333333333,4.04,79000.5,0.0,1.0
1995-06-12,5.69,5.94,5.62,5.75,53267,3.79333333333333,3.96,3.74666666666667,3.83333333333333,79900.5000000001,0.0,1.0
1995-06-13,5.25,5.81,5.0,5.81,125600,3.5,3.87333333333333,3.33333333333333,3.87333333333333,188400,0.0,1.0
1995-06-14,5.06,5.31,5.0,5.19,97067,3.37333333333333,3.54,3.33333333333333,3.46,145600.5,0.0,1.0
1995-06-15,5.38,5.5,5.0,5.0,66667,3.58666666666667,3.66666666666667,3.33333333333333,3.33333333333333,100000.5,0.0,1.0
1995-06-16,5.62,5.62,5.25,5.62,147067,3.74666666666667,3.74666666666667,3.5,3.74666666666667,220600.5,0.0,1.0
1995-06-19,5.62,5.87,5.5,5.5,37400,3.74666666666667,3.91333333333333,3.66666666666667,3.66666666666667,56099.9999999999,0.0,1.0
1995-06-20,5.87,5.87,5.62,5.87,74867,3.91333333333333,3.91333333333333,3.74666666666667,3.91333333333333,112300.5,0.0,1.0
1995-06-21,5.87,6.13,5.75,5.75,233200,3.91333333333333,4.08666666666667,3.83333333333333,3.83333333333333,349800,0.0,1.0
1995-06-22,5.69,6.0,5.69,6.0,28067,3.79333333333333,4.0,3.79333333333333,4.0,42100.5,0.0,1.0
1995-06-23,5.69,5.87,5.69,5.87,8200,3.79333333333333,3.91333333333333,3.79333333333333,3.91333333333333,12300,0.0,1.0
1995-06-26,5.62,5.87,5.62,5.69,26400,3.74666666666667,3.91333333333333,3.74666666666667,3.79333333333333,39600,0.0,1.0
1995-06-27,5.5,5.75,5.31,5.62,49067,3.66666666666667,3.83333333333333,3.54,3.74666666666667,73600.4999999999,0.0,1.0
1995-06-28,5.62,5.62,5.5,5.62,18000,3.74666666666667,3.74666666666667,3.66666666666667,3.74666666666667,27000,0.0,1.0
1995-06-29,6.0,6.0,5.62,5.62,52467,4.0,4.0,3.74666666666667,3.74666666666667,78700.5,0.0,1.0
1995-06-30,6.19,6.31,6.0,6.0,189867,4.12666666666667,4.20666666666667,4.0,4.0,284800.5,0.0,1.0
1995-07-03,6.0,6.19,6.0,6.0,38400,4.0,4.12666666666667,4.0,4.0,57600,0.0,1.0
1995-07-05,6.0,6.19,5.94,6.0,56667,4.0,4.12666666666667,3.96,4.0,85000.5,0.0,1.0
1995-07-06,5.94,6.06,5.87,5.94,25200,3.96,4.04,3.91333333333333,3.96,37800,0.0,1.0
1995-07-07,5.94,6.06,5.87,6.0,31200,3.96,4.04,3.91333333333333,4.0,46800,0.0,1.0
1995-07-10,6.0,6.0,5.87,6.0,55467,4.0,4.0,3.91333333333333,4.0,83200.5,0.0,1.0
1995-07-11,5.75,6.0,5.75,6.0,73067,3.83333333333333,4.0,3.83333333333333,4.0,109600.5,0.0,1.0
1995-07-12,5.81,5.94,5.62,5.75,22467,3.87333333333333,3.96,3.74666666666667,3.83333333333333,33700.5,0.0,1.0
1995-07-13,5.75,5.81,5.62,5.69,53800,3.83333333333333,3.87333333333333,3.74666666666667,3.79333333333333,80700.0000000001,0.0,1.0
1995-07-14,5.87,5.87,5.5,5.62,86667,3.91333333333333,3.91333333333333,3.66666666666667,3.74666666666667,130000.5,0.0,1.0
1995-07-17,5.75,6.0,5.75,5.75,38200,3.83333333333333,4.0,3.83333333333333,3.83333333333333,57300.0000000001,0.0,1.0
1995-07-18,5.75,5.87,5.5,5.75,14400,3.83333333333333,3.91333333333333,3.66666666666667,3.83333333333333,21600,0.0,1.0
1995-07-19,5.25,5.75,5.25,5.62,12667,3.5,3.83333333333333,3.5,3.74666666666667,19000.5,0.0,1.0
1995-07-20,5.56,5.56,5.31,5.56,24067,3.70666666666667,3.70666666666667,3.54,3.70666666666667,36100.5,0.0,1.0
1995-07-21,5.62,5.75,5.44,5.56,34867,3.74666666666667,3.83333333333333,3.62666666666667,3.70666666666667,52300.5,0.0,1.0
1995-07-24,5.62,5.75,5.27,5.5,44867,3.74666666666667,3.83333333333333,3.51333333333333,3.66666666666667,67300.4999999999,0.0,1.0
1995-07-25,5.69,6.0,5.38,5.38,65800,3.79333333333333,4.0,3.58666666666667,3.58666666666667,98700.0000000001,0.0,1.0
1995-07-26,5.75,5.75,5.62,5.69,30267,3.83333333333333,3.83333333333333,3.74666666666667,3.79333333333333,45400.5,0.0,1.0
1995-07-27,5.87,5.87,5.56,5.62,54400,3.91333333333333,3.91333333333333,3.70666666666667,3.74666666666667,81600.0000000001,0.0,1.0
1995-07-28,5.56,5.87,5.56,5.62,57067,3.70666666666667,3.91333333333333,3.70666666666667,3.74666666666667,85600.4999999999,0.0,1.0
1995-07-31,5.56,5.56,5.38,5.56,30067,3.70666666666667,3.70666666666667,3.58666666666667,3.70666666666667,45100.5,0.0,1.0
1995-08-01,5.5,5.62,5.25,5.62,38000,3.66666666666667,3.74666666666667,3.5,3.74666666666667,56999.9999999999,0.0,1.0
1995-08-02,4.88,5.5,4.88,5.25,83867,3.25333333333333,3.66666666666667,3.25333333333333,3.5,125800.5,0.0,1.0
1995-08-03,4.88,5.0,4.63,4.69,117867,3.25333333333333,3.33333333333333,3.08666666666667,3.12666666666667,176800.5,0.0,1.0
1995-08-04,5.5,5.62,4.88,4.88,118400,3.66666666666667,3.74666666666667,3.25333333333333,3.25333333333333,177600,0.0,1.0
1995-08-07,5.41,5.5,5.25,5.38,93800,3.60666666666667,3.66666666666667,3.5,3.58666666666667,140700,0.0,1.0
1995-08-08,5.31,5.5,5.12,5.5,69067,3.54,3.66666666666667,3.41333333333333,3.66666666666667,103600.5,0.0,1.0
1995-08-09,5.12,5.38,5.12,5.12,15800,3.41333333333333,3.58666666666667,3.41333333333333,3.41333333333333,23700,0.0,1.0
1995-08-10,5.38,5.38,5.12,5.12,59267,3.58666666666667,3.58666666666667,3.41333333333333,3.41333333333333,88900.4999999999,0.0,1.0
1995-08-11,5.38,5.5,5.25,5.44,81800,3.58666666666667,3.66666666666667,3.5,3.62666666666667,122700,0.0,1.0
1995-08-14,5.25,5.44,5.06,5.12,190600,3.5,3.62666666666667,3.37333333333333,3.41333333333333,285900,0.0,1.0
1995-08-15,5.25,5.25,5.12,5.12,12067,3.5,3.5,3.41333333333333,3.41333333333333,18100.5,0.0,1.0
1995-08-16,5.0,5.25,4.88,5.12,117000,3.33333333333333,3.5,3.25333333333333,3.41333333333333,175500,0.0,1.0
1995-08-17,5.12,5.25,5.0,5.0,155867,3.41333333333333,3.5,3.33333333333333,3.33333333333333,233800.5,0.0,1.0
1995-08-18,5.12,5.25,5.12,5.12,137200,3.41333333333333,3.5,3.41333333333333,3.41333333333333,205800,0.0,1.0
1995-08-21,4.88,5.19,4.75,5.12,58200,3.25333333333333,3.46,3.16666666666667,3.41333333333333,87300.0000000001,0.0,1.0
1995-08-22,4.75,5.0,4.63,4.63,148000,3.16666666666667,3.33333333333333,3.08666666666667,3.08666666666667,222000,0.0,1.0
1995-08-23,5.38,5.5,4.56,4.88,151800,3.58666666666667,3.66666666666667,3.04,3.25333333333333,227700,0.0,1.0
1995-08-24,5.25,5.75,5.25,5.5,102067,3.5,3.83333333333333,3.5,3.66666666666667,153100.5,0.0,1.0
1995-08-25,5.25,5.5,5.12,5.25,31467,3.5,3.66666666666667,3.41333333333333,3.5,47200.5,0.0,1.0
1995-08-28,5.06,5.38,5.06,5.12,17667,3.37333333333333,3.58666666666667,3.37333333333333,3.41333333333333,26500.5,0.0,1.0
1995-08-29,5.25,5.38,5.06,5.06,18600,3.5,3.58666666666667,3.37333333333333,3.37333333333333,27900,0.0,1.0
1995-08-30,5.25,5.38,5.19,5.38,17067,3.5,3.58666666666667,3.46,3.58666666666667,25600.5,0.0,1.0
1995-08-31,5.25,5.5,5.25,5.25,22867,3.5,3.66666666666667,3.5,3.5,34300.5,0.0,1.0
1995-09-01,5.25,5.38,5.12,5.12,3667,3.5,3.58666666666667,3.41333333333333,3.41333333333333,5500.5,0.0,1.0
1995-09-05,5.0,5.38,5.0,5.12,19600,3.33333333333333,3.58666666666667,3.33333333333333,3.41333333333333,29400,0.0,1.0
1995-09-06,4.31,4.94,3.88,4.88,251467,2.87333333333333,3.29333333333333,2.58666666666667,3.25333333333333,377200.5,0.0,1.0
1995-09-07,4.63,4.75,4.25,4.25,107600,3.08666666666667,3.16666666666667,2.83333333333333,2.83333333333333,161400,0.0,1.0
1995-09-08,4.56,4.75,4.5,4.75,23867,3.04,3.16666666666667,3.0,3.16666666666667,35800.5,0.0,1.0
1995-09-11,4.44,4.63,4.25,4.5,73067,2.96,3.08666666666667,2.83333333333333,3.0,109600.5,0.0,1.0
1995-09-12,4.31,4.5,4.25,4.37,73400,2.87333333333333,3.0,2.83333333333333,2.91333333333333,110100,0.0,1.0
1995-09-13,4.12,4.31,4.0,4.31,24267,2.74666666666667,2.87333333333333,2.66666666666667,2.87333333333333,36400.5,0.0,1.0
1995-09-14,4.5,4.75,4.25,4.25,269800,3.0,3.16666666666667,2.83333333333333,2.83333333333333,404700,0.0,1.0
1995-09-15,4.31,4.56,4.25,4.37,32600,2.87333333333333,3.04,2.83333333333333,2.91333333333333,48900.0000000001,0.0,1.0
1995-09-18,4.37,4.5,4.34,4.5,13800,2.91333333333333,3.0,2.89333333333333,3.0,20700,0.0,1.0
1995-09-19,4.25,4.5,4.0,4.5,65600,2.83333333333333,3.0,2.66666666666667,3.0,98400.0000000001,0.0,1.0
1995-09-20,4.44,4.5,4.0,4.25,43800,2.96,3.0,2.66666666666667,2.83333333333333,65700,0.0,1.0
1995-09-21,4.5,4.63,4.25,4.25,50667,3.0,3.08666666666667,2.83333333333333,2.83333333333333,76000.5,0.0,1.0
1995-09-22,4.5,4.5,4.25,4.5,52867,3.0,3.0,2.83333333333333,3.0,79300.5,0.0,1.0
1995-09-25,4.37,4.5,4.25,4.5,29667,2.91333333333333,3.0,2.83333333333333,3.0,44500.5000000001,0.0,1.0
1995-09-26,4.12,4.37,4.12,4.31,20467,2.74666666666667,2.91333333333333,2.74666666666667,2.87333333333333,30700.5,0.0,1.0
1995-09-27,4.12,4.19,4.12,4.12,8400,2.74666666666667,2.79333333333333,2.74666666666667,2.74666666666667,12600,0.0,1.0
1995-09-28,4.0,4.12,4.0,4.12,25000,2.66666666666667,2.74666666666667,2.66666666666667,2.74666666666667,37499.9999999999,0.0,1.0
1995-09-29,3.97,4.12,3.81,4.0,40267,2.64666666666667,2.74666666666667,2.54,2.66666666666667,60400.4999999999,0.0,1.0
1995-10-02,3.88,4.12,3.88,3.88,17800,2.58666666666667,2.74666666666667,2.58666666666667,2.58666666666667,26700,0.0,1.0
1995-10-03,3.62,3.88,3.62,3.88,32400,2.41333333333333,2.58666666666667,2.41333333333333,2.58666666666667,48600.0000000001,0.0,1.0
1995-10-04,3.44,3.88,3.25,3.88,34867,2.29333333333333,2.58666666666667,2.16666666666667,2.58666666666667,52300.5000000001,0.0,1.0
1995-10-05,4.0,4.0,3.38,3.38,72267,2.66666666666667,2.66666666666667,2.25333333333333,2.25333333333333,108400.5,0.0,1.0
1995-10-06,4.12,4.25,4.0,4.12,107200,2.74666666666667,2.83333333333333,2.66666666666667,2.74666666666667,160800,0.0,1.0
1995-10-09,4.0,4.12,3.75,4.0,18200,2.66666666666667,2.74666666666667,2.5,2.66666666666667,27300,0.0,1.0
1995-10-10,3.62,4.0,3.62,3.62,14667,2.41333333333333,2.66666666666667,2.41333333333333,2.41333333333333,22000.5,0.0,1.0
1995-10-11,3.38,4.0,3.13,4.0,178667,2.25333333333333,2.66666666666667,2.08666666666667,2.66666666666667,268000.5,0.0,1.0
1995-10-12,3.0,3.38,2.87,3.13,126667,2.0,2.25333333333333,1.91333333333333,2.08666666666667,190000.5,0.0,1.0
1995-10-13,3.25,3.38,3.0,3.25,70867,2.16666666666667,2.25333333333333,2.0,2.16666666666667,106300.5,0.0,1.0
1995-10-16,3.5,3.5,3.38,3.38,12000,2.33333333333333,2.33333333333333,2.25333333333333,2.25333333333333,18000,0.0,1.0
1995-10-17,3.38,3.62,3.31,3.5,21467,2.25333333333333,2.41333333333333,2.20666666666667,2.33333333333333,32200.5,0.0,1.0
1995-10-18,3.31,3.5,3.31,3.38,8267,2.20666666666667,2.33333333333333,2.20666666666667,2.25333333333333,12400.5,0.0,1.0
1995-10-19,3.38,3.38,3.31,3.31,11000,2.25333333333333,2.25333333333333,2.20666666666667,2.20666666666667,16500,0.0,1.0
1995-10-20,3.28,3.5,3.25,3.25,72467,2.18666666666667,2.33333333333333,2.16666666666667,2.16666666666667,108700.5,0.0,1.0
1995-10-23,3.13,3.38,3.0,3.38,15800,2.08666666666667,2.25333333333333,2.0,2.25333333333333,23700,0.0,1.0
1995-10-24,3.13,3.25,3.0,3.25,42467,2.08666666666667,2.16666666666667,2.0,2.16666666666667,63700.4999999999,0.0,1.0
1995-10-25,3.06,3.25,3.0,3.06,27000,2.04,2.16666666666667,2.0,2.04,40500,0.0,1.0
1995-10-26,3.13,3.19,3.0,3.09,71600,2.08666666666667,2.12666666666667,2.0,2.06,107400,0.0,1.0
1995-10-27,3.25,3.25,3.0,3.0,43800,2.16666666666667,2.16666666666667,2.0,2.0,65699.9999999999,0.0,1.0
1995-10-30,3.25,3.38,3.06,3.06,73467,2.16666666666667,2.25333333333333,2.04,2.04,110200.5,0.0,1.0
1995-10-31,3.13,3.25,3.13,3.25,19200,2.08666666666667,2.16666666666667,2.08666666666667,2.16666666666667,28800,0.0,1.0
1995-11-01,3.0,3.2,3.0,3.06,63800,2.0,2.13333333333333,2.0,2.04,95700,0.0,1.0
1995-11-02,3.0,3.0,2.94,2.94,13267,2.0,2.0,1.96,1.96,19900.5,0.0,1.0
1995-11-03,2.87,3.13,2.87,2.94,66800,1.91333333333333,2.08666666666667,1.91333333333333,1.96,100200,0.0,1.0
1995-11-06,2.87,3.0,2.87,2.87,9000,1.91333333333333,2.0,1.91333333333333,1.91333333333333,13500,0.0,1.0
1995-11-07,2.75,3.0,2.75,2.87,36000,1.83333333333333,2.0,1.83333333333333,1.91333333333333,54000.0000000001,0.0,1.0
1995-11-08,2.75,2.87,2.62,2.75,23800,1.83333333333333,1.91333333333333,1.74666666666667,1.83333333333333,35700.0000000001,0.0,1.0
1995-11-09,2.69,2.87,2.5,2.75,24067,1.79333333333333,1.91333333333333,1.66666666666667,1.83333333333333,36100.5000000001,0.0,1.0
1995-11-10,2.62,2.87,2.62,2.62,48600,1.74666666666667,1.91333333333333,1.74666666666667,1.74666666666667,72899.9999999999,0.0,1.0
1995-11-13,2.69,2.87,2.62,2.62,37267,1.79333333333333,1.91333333333333,1.74666666666667,1.74666666666667,55900.5000000001,0.0,1.0
1995-11-14,2.69,2.75,2.62,2.69,23600,1.79333333333333,1.83333333333333,1.74666666666667,1.79333333333333,35400.0000000001,0.0,1.0
1995-11-15,2.56,2.87,2.44,2.62,34600,1.70666666666667,1.91333333333333,1.62666666666667,1.74666666666667,51899.9999999999,0.0,1.0
1995-11-16,2.81,2.81,2.44,2.5,16467,1.87333333333333,1.87333333333333,1.62666666666667,1.66666666666667,24700.5,0.0,1.0
1995-11-17,2.69,2.87,2.62,2.81,14800,1.79333333333333,1.91333333333333,1.74666666666667,1.87333333333333,22200,0.0,1.0
1995-11-20,2.69,2.81,2.69,2.69,7000,1.79333333333333,1.87333333333333,1.79333333333333,1.79333333333333,10500,0.0,1.0
1995-11-21,2.69,2.81,2.69,2.69,26667,1.79333333333333,1.87333333333333,1.79333333333333,1.79333333333333,40000.5000000001,0.0,1.0
1995-11-22,2.69,2.81,2.69,2.69,34667,1.79333333333333,1.87333333333333,1.79333333333333,1.79333333333333,52000.5000000001,0.0,1.0
1995-11-24,2.69,2.69,2.69,2.69,1400,1.79333333333333,1.79333333333333,1.79333333333333,1.79333333333333,2100,0.0,1.0
1995-11-27,2.5,2.81,2.5,2.69,40800,1.66666666666667,1.87333333333333,1.66666666666667,1.79333333333333,61199.9999999999,0.0,1.0
1995-11-28,2.62,2.69,2.44,2.5,86267,1.74666666666667,1.79333333333333,1.62666666666667,1.66666666666667,129400.5,0.0,1.0
1995-11-29,2.38,2.75,2.38,2.62,22267,1.58666666666667,1.83333333333333,1.58666666666667,1.74666666666667,33400.4999999999,0.0,1.0
1995-11-30,2.31,2.56,2.31,2.56,15067,1.54,1.70666666666667,1.54,1.70666666666667,22600.5,0.0,1.0
1995-12-01,2.12,2.5,2.0,2.31,55267,1.41333333333333,1.66666666666667,1.33333333333333,1.54,82900.5000000002,0.0,1.0
1995-12-04,1.94,2.19,1.94,2.12,100600,1.29333333333333,1.46,1.29333333333333,1.41333333333333,150900,0.0,1.0
1995-12-05,1.75,2.19,1.75,2.06,86400,1.16666666666667,1.46,1.16666666666667,1.37333333333333,129600,0.0,1.0
1995-12-06,1.94,2.0,1.75,1.75,89400,1.29333333333333,1.33333333333333,1.16666666666667,1.16666666666667,134100,0.0,1.0
1995-12-07,2.0,2.12,1.88,2.06,32800,1.33333333333333,1.41333333333333,1.25333333333333,1.37333333333333,49200.0000000001,0.0,1.0
1995-12-08,1.75,2.0,1.75,1.88,57400,1.16666666666667,1.33333333333333,1.16666666666667,1.25333333333333,86099.9999999997,0.0,1.0
1995-12-11,1.81,2.06,1.75,1.75,74467,1.20666666666667,1.37333333333333,1.16666666666667,1.16666666666667,111700.5,0.0,1.0
1995-12-12,1.88,2.06,1.88,2.0,43267,1.25333333333333,1.37333333333333,1.25333333333333,1.33333333333333,64900.5000000002,0.0,1.0
1995-12-13,1.94,2.12,1.88,2.06,64867,1.29333333333333,1.41333333333333,1.25333333333333,1.37333333333333,97300.5000000003,0.0,1.0
1995-12-14,2.31,2.31,1.94,1.94,55467,1.54,1.54,1.29333333333333,1.29333333333333,83200.5,0.0,1.0
1995-12-15,2.87,3.13,2.38,2.38,169667,1.91333333333333,2.08666666666667,1.58666666666667,1.58666666666667,254500.5,0.0,1.0
1995-12-18,2.75,3.0,2.62,2.87,46400,1.83333333333333,2.0,1.74666666666667,1.91333333333333,69600.0000000001,0.0,1.0
1995-12-19,2.31,2.69,2.31,2.69,74200,1.54,1.79333333333333,1.54,1.79333333333333,111300,0.0,1.0
1995-12-20,2.38,2.44,2.12,2.38,33067,1.58666666666667,1.62666666666667,1.41333333333333,1.58666666666667,49600.4999999999,0.0,1.0
1995-12-21,2.06,2.25,1.94,2.12,87867,1.37333333333333,1.5,1.29333333333333,1.41333333333333,131800.5,0.0,1.0
1995-12-22,1.88,2.12,1.75,1.94,87600,1.25333333333333,1.41333333333333,1.16666666666667,1.29333333333333,131400,0.0,1.0
1995-12-26,2.0,2.12,1.81,1.81,72267,1.33333333333333,1.41333333333333,1.20666666666667,1.20666666666667,108400.5,0.0,1.0
1995-12-27,1.88,2.19,1.88,2.12,52200,1.25333333333333,1.46,1.25333333333333,1.41333333333333,78300.0000000002,0.0,1.0
1995-12-28,1.94,2.06,1.75,2.0,128667,1.29333333333333,1.37333333333333,1.16666666666667,1.33333333333333,193000.500000001,0.0,1.0
1995-12-29,2.0,2.0,1.81,1.88,151400,1.33333333333333,1.33333333333333,1.20666666666667,1.25333333333333,227100.000000001,0.0,1.0
1996-01-02,2.44,2.44,1.75,2.0,86867,1.62666666666667,1.62666666666667,1.16666666666667,1.33333333333333,130300.5,0.0,1.0
1996-01-03,2.56,2.87,2.38,2.62,76200,1.70666666666667,1.91333333333333,1.58666666666667,1.74666666666667,114300,0.0,1.0
1996-01-04,2.12,2.5,2.12,2.5,36467,1.41333333333333,1.66666666666667,1.41333333333333,1.66666666666667,54700.5000000001,0.0,1.0
1996-01-05,2.12,2.19,1.94,2.0,40600,1.41333333333333,1.46,1.29333333333333,1.33333333333333,60900.0000000001,0.0,1.0
1996-01-08,2.12,2.12,2.12,2.12,1000,1.41333333333333,1.41333333333333,1.41333333333333,1.41333333333333,1500,0.0,1.0
1996-01-09,1.94,2.19,1.94,2.0,19600,1.29333333333333,1.46,1.29333333333333,1.33333333333333,29400.0000000001,0.0,1.0
1996-01-10,1.75,2.0,1.75,1.88,35667,1.16666666666667,1.33333333333333,1.16666666666667,1.25333333333333,53500.4999999998,0.0,1.0
1996-01-11,1.88,2.0,1.75,1.75,12400,1.25333333333333,1.33333333333333,1.16666666666667,1.16666666666667,18600,0.0,1.0
1996-01-12,2.0,2.0,2.0,2.0,600,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,900.000000000002,0.0,1.0
1996-01-15,1.88,1.88,1.81,1.81,4000,1.25333333333333,1.25333333333333,1.20666666666667,1.20666666666667,6000.00000000002,0.0,1.0
1996-01-16,1.94,2.0,1.81,2.0,17200,1.29333333333333,1.33333333333333,1.20666666666667,1.33333333333333,25800.0000000001,0.0,1.0
1996-01-17,1.75,1.75,1.75,1.75,3200,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,4799.99999999999,0.0,1.0
1996-01-18,1.94,2.0,1.88,1.94,40200,1.29333333333333,1.33333333333333,1.25333333333333,1.29333333333333,60300.0000000002,0.0,1.0
1996-01-19,1.75,2.0,1.75,1.88,3800,1.16666666666667,1.33333333333333,1.16666666666667,1.25333333333333,5699.99999999998,0.0,1.0
1996-01-22,1.75,1.75,1.75,1.75,11000,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,16500,0.0,1.0
1996-01-23,1.75,1.75,1.75,1.75,22200,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,33299.9999999999,0.0,1.0
1996-01-24,1.94,2.0,1.69,1.75,22467,1.29333333333333,1.33333333333333,1.12666666666667,1.16666666666667,33700.5000000001,0.0,1.0
1996-01-25,2.0,2.12,1.94,1.94,18867,1.33333333333333,1.41333333333333,1.29333333333333,1.29333333333333,28300.5000000001,0.0,1.0
1996-01-26,2.0,2.12,2.0,2.06,36467,1.33333333333333,1.41333333333333,1.33333333333333,1.37333333333333,54700.5000000001,0.0,1.0
1996-01-29,2.0,2.25,2.0,2.25,9400,1.33333333333333,1.5,1.33333333333333,1.5,14100,0.0,1.0
1996-01-30,2.0,2.0,1.94,2.0,4000,1.33333333333333,1.33333333333333,1.29333333333333,1.33333333333333,6000.00000000002,0.0,1.0
1996-01-31,2.09,2.12,2.0,2.06,13467,1.39333333333333,1.41333333333333,1.33333333333333,1.37333333333333,20200.5,0.0,1.0
1996-02-01,1.94,2.12,1.94,2.12,13267,1.29333333333333,1.41333333333333,1.29333333333333,1.41333333333333,19900.5000000001,0.0,1.0
1996-02-02,2.06,2.06,1.94,2.06,3667,1.37333333333333,1.37333333333333,1.29333333333333,1.37333333333333,5500.50000000001,0.0,1.0
1996-02-05,1.94,2.0,1.94,1.94,8867,1.29333333333333,1.33333333333333,1.29333333333333,1.29333333333333,13300.5,0.0,1.0
1996-02-06,1.94,2.06,1.88,1.94,28200,1.29333333333333,1.37333333333333,1.25333333333333,1.29333333333333,42300.0000000001,0.0,1.0
1996-02-07,2.0,2.06,1.94,2.0,24667,1.33333333333333,1.37333333333333,1.29333333333333,1.33333333333333,37000.5000000001,0.0,1.0
1996-02-08,1.94,2.06,1.94,2.06,6400,1.29333333333333,1.37333333333333,1.29333333333333,1.37333333333333,9600.00000000003,0.0,1.0
1996-02-09,1.94,2.06,1.94,1.94,15067,1.29333333333333,1.37333333333333,1.29333333333333,1.29333333333333,22600.5000000001,0.0,1.0
1996-02-12,1.88,1.88,1.88,1.88,400,1.25333333333333,1.25333333333333,1.25333333333333,1.25333333333333,600.000000000001,0.0,1.0
1996-02-13,1.88,1.88,1.88,1.88,1800,1.25333333333333,1.25333333333333,1.25333333333333,1.25333333333333,2700.00000000001,0.0,1.0
1996-02-14,1.88,2.06,1.81,1.88,48867,1.25333333333333,1.37333333333333,1.20666666666667,1.25333333333333,73300.5000000002,0.0,1.0
1996-02-15,2.0,2.12,1.88,2.12,82467,1.33333333333333,1.41333333333333,1.25333333333333,1.41333333333333,123700.5,0.0,1.0
1996-02-16,2.19,2.25,2.0,2.0,34800,1.46,1.5,1.33333333333333,1.33333333333333,52200,0.0,1.0
1996-02-20,2.06,2.06,2.0,2.06,16267,1.37333333333333,1.37333333333333,1.33333333333333,1.37333333333333,24400.5000000001,0.0,1.0
1996-02-21,1.88,2.06,1.88,2.06,11000,1.25333333333333,1.37333333333333,1.25333333333333,1.37333333333333,16500,0.0,1.0
1996-02-22,1.88,2.06,1.81,1.94,24067,1.25333333333333,1.37333333333333,1.20666666666667,1.29333333333333,36100.5000000001,0.0,1.0
1996-02-23,1.94,1.94,1.81,1.81,2867,1.29333333333333,1.29333333333333,1.20666666666667,1.20666666666667,4300.50000000001,0.0,1.0
1996-02-26,1.94,1.94,1.81,1.81,8667,1.29333333333333,1.29333333333333,1.20666666666667,1.20666666666667,13000.5,0.0,1.0
1996-02-27,1.75,1.94,1.75,1.94,600,1.16666666666667,1.29333333333333,1.16666666666667,1.29333333333333,899.999999999997,0.0,1.0
1996-02-28,1.69,2.06,1.69,1.69,52400,1.12666666666667,1.37333333333333,1.12666666666667,1.12666666666667,78599.9999999998,0.0,1.0
1996-02-29,2.0,2.03,1.88,1.88,8667,1.33333333333333,1.35333333333333,1.25333333333333,1.25333333333333,13000.5,0.0,1.0
1996-03-01,1.88,2.0,1.75,1.88,10867,1.25333333333333,1.33333333333333,1.16666666666667,1.25333333333333,16300.5,0.0,1.0
1996-03-04,1.75,1.75,1.69,1.69,2467,1.16666666666667,1.16666666666667,1.12666666666667,1.12666666666667,3700.49999999999,0.0,1.0
1996-03-05,1.75,1.81,1.63,1.69,42200,1.16666666666667,1.20666666666667,1.08666666666667,1.12666666666667,63299.9999999998,0.0,1.0
1996-03-06,1.63,1.63,1.63,1.63,467,1.08666666666667,1.08666666666667,1.08666666666667,1.08666666666667,700.499999999998,0.0,1.0
1996-03-07,1.88,1.88,1.63,1.88,15800,1.25333333333333,1.25333333333333,1.08666666666667,1.25333333333333,23700.0000000001,0.0,1.0
1996-03-08,1.63,1.75,1.5,1.63,155667,1.08666666666667,1.16666666666667,1.0,1.08666666666667,233500.499999999,0.0,1.0
1996-03-11,1.63,1.75,1.56,1.63,51200,1.08666666666667,1.16666666666667,1.04,1.08666666666667,76799.9999999998,0.0,1.0
1996-03-12,1.5,1.63,1.44,1.63,21200,1.0,1.08666666666667,0.96,1.08666666666667,31800,0.0,1.0
1996-03-13,1.5,1.63,1.44,1.63,1600,1.0,1.08666666666667,0.96,1.08666666666667,2400,0.0,1.0
1996-03-14,1.56,1.63,1.56,1.56,31800,1.04,1.08666666666667,1.04,1.04,47700,0.0,1.0
1996-03-15,1.63,1.63,1.5,1.56,42200,1.08666666666667,1.08666666666667,1.0,1.04,63299.9999999998,0.0,1.0
1996-03-18,1.56,1.56,1.5,1.5,10067,1.04,1.04,1.0,1.0,15100.5,0.0,1.0
1996-03-19,1.5,1.56,1.5,1.56,28800,1.0,1.04,1.0,1.04,43200,0.0,1.0
1996-03-20,2.12,2.12,1.5,1.63,133400,1.41333333333333,1.41333333333333,1.0,1.08666666666667,200100,0.0,1.0
1996-03-21,2.0,2.12,1.81,2.12,71067,1.33333333333333,1.41333333333333,1.20666666666667,1.41333333333333,106600.5,0.0,1.0
1996-03-22,2.19,2.19,1.94,1.94,113267,1.46,1.46,1.29333333333333,1.29333333333333,169900.5,0.0,1.0
1996-03-25,2.0,2.19,2.0,2.19,56200,1.33333333333333,1.46,1.33333333333333,1.46,84300.0000000002,0.0,1.0
1996-03-26,1.88,1.97,1.88,1.88,20067,1.25333333333333,1.31333333333333,1.25333333333333,1.25333333333333,30100.5000000001,0.0,1.0
1996-03-27,1.88,1.94,1.81,1.94,20000,1.25333333333333,1.29333333333333,1.20666666666667,1.29333333333333,30000.0000000001,0.0,1.0
1996-03-28,1.63,1.94,1.63,1.94,24067,1.08666666666667,1.29333333333333,1.08666666666667,1.29333333333333,36100.4999999999,0.0,1.0
1996-03-29,1.88,2.0,1.63,1.63,28600,1.25333333333333,1.33333333333333,1.08666666666667,1.08666666666667,42900.0000000001,0.0,1.0
1996-04-01,1.94,2.0,1.88,1.94,40000,1.29333333333333,1.33333333333333,1.25333333333333,1.29333333333333,60000.0000000002,0.0,1.0
1996-04-02,1.66,2.0,1.66,1.94,50267,1.10666666666667,1.33333333333333,1.10666666666667,1.29333333333333,75400.4999999998,0.0,1.0
1996-04-03,1.75,1.81,1.75,1.81,12800,1.16666666666667,1.20666666666667,1.16666666666667,1.20666666666667,19199.9999999999,0.0,1.0
1996-04-04,2.0,2.06,1.75,1.75,50800,1.33333333333333,1.37333333333333,1.16666666666667,1.16666666666667,76200.0000000002,0.0,1.0
1996-04-08,2.06,2.06,1.94,2.0,75200,1.37333333333333,1.37333333333333,1.29333333333333,1.33333333333333,112800,0.0,1.0
1996-04-09,2.19,2.25,1.94,2.12,61200,1.46,1.5,1.29333333333333,1.41333333333333,91800,0.0,1.0
1996-04-10,2.19,2.19,2.0,2.19,37267,1.46,1.46,1.33333333333333,1.46,55900.5,0.0,1.0
1996-04-11,2.19,2.19,2.0,2.19,28667,1.46,1.46,1.33333333333333,1.46,43000.5,0.0,1.0
1996-04-12,2.0,2.06,1.94,2.0,24467,1.33333333333333,1.37333333333333,1.29333333333333,1.33333333333333,36700.5000000001,0.0,1.0
1996-04-15,2.0,2.06,1.94,2.06,15267,1.33333333333333,1.37333333333333,1.29333333333333,1.37333333333333,22900.5000000001,0.0,1.0
1996-04-16,1.88,2.0,1.88,1.94,8600,1.25333333333333,1.33333333333333,1.25333333333333,1.29333333333333,12900,0.0,1.0
1996-04-17,1.88,1.88,1.88,1.88,1667,1.25333333333333,1.25333333333333,1.25333333333333,1.25333333333333,2500.50000000001,0.0,1.0
1996-04-18,1.88,2.0,1.81,1.88,29867,1.25333333333333,1.33333333333333,1.20666666666667,1.25333333333333,44800.5000000001,0.0,1.0
1996-04-19,1.88,1.88,1.81,1.81,8600,1.25333333333333,1.25333333333333,1.20666666666667,1.20666666666667,12900,0.0,1.0
1996-04-22,2.0,2.0,1.81,1.88,32467,1.33333333333333,1.33333333333333,1.20666666666667,1.25333333333333,48700.5000000001,0.0,1.0
1996-04-23,2.0,2.0,1.81,1.81,11867,1.33333333333333,1.33333333333333,1.20666666666667,1.20666666666667,17800.5,0.0,1.0
1996-04-24,1.97,2.0,1.81,1.88,15867,1.31333333333333,1.33333333333333,1.20666666666667,1.25333333333333,23800.5000000001,0.0,1.0
1996-04-25,2.0,2.19,1.94,2.0,144800,1.33333333333333,1.46,1.29333333333333,1.33333333333333,217200.000000001,0.0,1.0
1996-04-26,1.88,2.0,1.88,2.0,88800,1.25333333333333,1.33333333333333,1.25333333333333,1.33333333333333,133200,0.0,1.0
1996-04-29,1.94,2.0,1.88,1.88,19867,1.29333333333333,1.33333333333333,1.25333333333333,1.25333333333333,29800.5000000001,0.0,1.0
1996-04-30,1.94,2.06,1.88,1.88,83000,1.29333333333333,1.37333333333333,1.25333333333333,1.25333333333333,124500,0.0,1.0
1996-05-01,2.0,2.06,1.94,2.0,22067,1.33333333333333,1.37333333333333,1.29333333333333,1.33333333333333,33100.5000000001,0.0,1.0
1996-05-02,2.0,2.0,1.94,1.94,7600,1.33333333333333,1.33333333333333,1.29333333333333,1.29333333333333,11400,0.0,1.0
1996-05-03,1.94,2.0,1.88,1.88,23800,1.29333333333333,1.33333333333333,1.25333333333333,1.25333333333333,35700.0000000001,0.0,1.0
1996-05-06,2.0,2.03,1.94,2.0,13200,1.33333333333333,1.35333333333333,1.29333333333333,1.33333333333333,19800.0000000001,0.0,1.0
1996-05-07,2.0,2.12,2.0,2.0,33000,1.33333333333333,1.41333333333333,1.33333333333333,1.33333333333333,49500.0000000001,0.0,1.0
1996-05-08,2.06,2.12,2.0,2.0,140267,1.37333333333333,1.41333333333333,1.33333333333333,1.33333333333333,210400.500000001,0.0,1.0
1996-05-09,2.19,2.19,2.06,2.12,177667,1.46,1.46,1.37333333333333,1.41333333333333,266500.5,0.0,1.0
1996-05-10,2.25,2.38,2.19,2.19,144867,1.5,1.58666666666667,1.46,1.46,217300.5,0.0,1.0
1996-05-13,2.12,2.38,2.12,2.25,38800,1.41333333333333,1.58666666666667,1.41333333333333,1.5,58200.0000000001,0.0,1.0
1996-05-14,2.12,2.38,2.12,2.12,6600,1.41333333333333,1.58666666666667,1.41333333333333,1.41333333333333,9900.00000000002,0.0,1.0
1996-05-15,2.12,2.31,2.12,2.12,84667,1.41333333333333,1.54,1.41333333333333,1.41333333333333,127000.5,0.0,1.0
1996-05-16,2.31,2.31,2.12,2.12,28667,1.54,1.54,1.41333333333333,1.41333333333333,43000.5,0.0,1.0
1996-05-17,2.81,2.87,2.12,2.25,153867,1.87333333333333,1.91333333333333,1.41333333333333,1.5,230800.5,0.0,1.0
1996-05-20,3.19,3.25,2.62,2.62,342267,2.12666666666667,2.16666666666667,1.74666666666667,1.74666666666667,513400.499999999,0.0,1.0
1996-05-21,2.97,3.31,2.87,3.0,182067,1.98,2.20666666666667,1.91333333333333,2.0,273100.5,0.0,1.0
1996-05-22,3.05,3.13,2.94,3.0,136667,2.03333333333333,2.08666666666667,1.96,2.0,205000.5,0.0,1.0
1996-05-23,3.0,3.25,3.0,3.13,141800,2.0,2.16666666666667,2.0,2.08666666666667,212700,0.0,1.0
1996-05-24,3.0,3.25,2.94,3.13,164467,2.0,2.16666666666667,1.96,2.08666666666667,246700.5,0.0,1.0
1996-05-28,3.06,3.19,3.0,3.19,149467,2.04,2.12666666666667,2.0,2.12666666666667,224200.5,0.0,1.0
1996-05-29,3.25,3.31,3.06,3.06,148800,2.16666666666667,2.20666666666667,2.04,2.04,223200,0.0,1.0
1996-05-30,3.38,3.44,3.25,3.31,112400,2.25333333333333,2.29333333333333,2.16666666666667,2.20666666666667,168600,0.0,1.0
1996-05-31,3.06,3.44,3.0,3.44,102667,2.04,2.29333333333333,2.0,2.29333333333333,154000.5,0.0,1.0
1996-06-03,3.13,3.31,3.06,3.13,46600,2.08666666666667,2.20666666666667,2.04,2.08666666666667,69899.9999999999,0.0,1.0
1996-06-04,3.38,3.38,3.06,3.06,38467,2.25333333333333,2.25333333333333,2.04,2.04,57700.5000000001,0.0,1.0
1996-06-05,3.62,3.62,3.38,3.44,87867,2.41333333333333,2.41333333333333,2.25333333333333,2.29333333333333,131800.5,0.0,1.0
1996-06-06,3.38,3.62,3.38,3.56,15400,2.25333333333333,2.41333333333333,2.25333333333333,2.37333333333333,23100,0.0,1.0
1996-06-07,3.25,3.5,3.06,3.5,38667,2.16666666666667,2.33333333333333,2.04,2.33333333333333,58000.4999999999,0.0,1.0
1996-06-10,3.25,3.31,3.06,3.25,7000,2.16666666666667,2.20666666666667,2.04,2.16666666666667,10500,0.0,1.0
1996-06-11,3.06,3.09,3.06,3.06,4667,2.04,2.06,2.04,2.04,7000.5,0.0,1.0
1996-06-12,3.31,3.31,3.13,3.13,51867,2.20666666666667,2.20666666666667,2.08666666666667,2.08666666666667,77800.4999999999,0.0,1.0
1996-06-13,3.13,3.38,3.13,3.38,26400,2.08666666666667,2.25333333333333,2.08666666666667,2.25333333333333,39599.9999999999,0.0,1.0
1996-06-14,2.69,3.38,2.69,3.38,66800,1.79333333333333,2.25333333333333,1.79333333333333,2.25333333333333,100200,0.0,1.0
1996-06-17,2.94,3.0,2.75,2.94,21867,1.96,2.0,1.83333333333333,1.96,32800.5,0.0,1.0
1996-06-18,2.87,3.0,2.81,3.0,12000,1.91333333333333,2.0,1.87333333333333,2.0,18000,0.0,1.0
1996-06-19,2.87,2.94,2.75,2.81,84600,1.91333333333333,1.96,1.83333333333333,1.87333333333333,126900,0.0,1.0
1996-06-20,2.87,2.87,2.75,2.75,29200,1.91333333333333,1.91333333333333,1.83333333333333,1.83333333333333,43800.0000000001,0.0,1.0
1996-06-21,3.0,3.0,2.75,3.0,78067,2.0,2.0,1.83333333333333,2.0,117100.5,0.0,1.0
1996-06-24,2.87,2.94,2.75,2.94,62867,1.91333333333333,1.96,1.83333333333333,1.96,94300.5000000002,0.0,1.0
1996-06-25,2.75,2.81,2.75,2.75,41600,1.83333333333333,1.87333333333333,1.83333333333333,1.83333333333333,62400.0000000001,0.0,1.0
1996-06-26,2.75,2.87,2.44,2.75,118067,1.83333333333333,1.91333333333333,1.62666666666667,1.83333333333333,177100.5,0.0,1.0
1996-06-27,2.87,2.87,2.75,2.75,5467,1.91333333333333,1.91333333333333,1.83333333333333,1.83333333333333,8200.50000000001,0.0,1.0
1996-06-28,2.87,2.87,2.75,2.87,20400,1.91333333333333,1.91333333333333,1.83333333333333,1.91333333333333,30600.0000000001,0.0,1.0
1996-07-01,2.87,2.87,2.75,2.75,13867,1.91333333333333,1.91333333333333,1.83333333333333,1.83333333333333,20800.5,0.0,1.0
1996-07-02,2.87,2.87,2.75,2.75,17667,1.91333333333333,1.91333333333333,1.83333333333333,1.83333333333333,26500.5,0.0,1.0
1996-07-03,2.75,2.87,2.75,2.75,27200,1.83333333333333,1.91333333333333,1.83333333333333,1.83333333333333,40800.0000000001,0.0,1.0
1996-07-05,2.87,2.87,2.75,2.75,3667,1.91333333333333,1.91333333333333,1.83333333333333,1.83333333333333,5500.50000000001,0.0,1.0
1996-07-08,2.75,3.0,2.75,2.75,46600,1.83333333333333,2.0,1.83333333333333,1.83333333333333,69900.0000000001,0.0,1.0
1996-07-09,2.62,2.87,2.62,2.75,113600,1.74666666666667,1.91333333333333,1.74666666666667,1.83333333333333,170400,0.0,1.0
1996-07-10,2.62,2.75,2.5,2.62,24067,1.74666666666667,1.83333333333333,1.66666666666667,1.74666666666667,36100.4999999999,0.0,1.0
1996-07-11,2.25,2.62,2.25,2.5,74667,1.5,1.74666666666667,1.5,1.66666666666667,112000.5,0.0,1.0
1996-07-12,2.38,2.5,2.31,2.5,7267,1.58666666666667,1.66666666666667,1.54,1.66666666666667,10900.5,0.0,1.0
1996-07-15,2.19,2.31,2.12,2.25,32400,1.46,1.54,1.41333333333333,1.5,48600,0.0,1.0
1996-07-16,2.25,2.38,2.12,2.25,13200,1.5,1.58666666666667,1.41333333333333,1.5,19800,0.0,1.0
1996-07-17,2.27,2.27,2.12,2.12,37400,1.51333333333333,1.51333333333333,1.41333333333333,1.41333333333333,56100.0000000001,0.0,1.0
1996-07-18,2.31,2.56,2.25,2.25,37200,1.54,1.70666666666667,1.5,1.5,55800,0.0,1.0
1996-07-19,2.38,2.44,2.31,2.44,34867,1.58666666666667,1.62666666666667,1.54,1.62666666666667,52300.4999999999,0.0,1.0
1996-07-22,2.31,2.31,2.31,2.31,2400,1.54,1.54,1.54,1.54,3600,0.0,1.0
1996-07-23,1.94,2.31,1.94,2.31,107200,1.29333333333333,1.54,1.29333333333333,1.54,160800,0.0,1.0
1996-07-24,1.94,2.0,1.69,1.81,65667,1.29333333333333,1.33333333333333,1.12666666666667,1.20666666666667,98500.5000000003,0.0,1.0
1996-07-25,2.06,2.19,1.75,2.0,25600,1.37333333333333,1.46,1.16666666666667,1.33333333333333,38400.0000000001,0.0,1.0
1996-07-26,2.0,2.19,2.0,2.0,11467,1.33333333333333,1.46,1.33333333333333,1.33333333333333,17200.5,0.0,1.0
1996-07-29,2.19,2.25,2.12,2.19,10867,1.46,1.5,1.41333333333333,1.46,16300.5,0.0,1.0
1996-07-30,2.06,2.06,2.06,2.06,67,1.37333333333333,1.37333333333333,1.37333333333333,1.37333333333333,100.5,0.0,1.0
1996-07-31,2.25,2.25,2.0,2.0,16467,1.5,1.5,1.33333333333333,1.33333333333333,24700.5,0.0,1.0
1996-08-01,2.38,2.38,2.0,2.25,275000,1.58666666666667,1.58666666666667,1.33333333333333,1.5,412499.999999999,0.0,1.0
1996-08-02,2.31,2.69,2.31,2.44,123800,1.54,1.79333333333333,1.54,1.62666666666667,185700,0.0,1.0
1996-08-05,2.31,2.38,2.31,2.38,21800,1.54,1.58666666666667,1.54,1.58666666666667,32700,0.0,1.0
1996-08-06,2.31,2.31,2.31,2.31,2467,1.54,1.54,1.54,1.54,3700.5,0.0,1.0
1996-08-07,2.25,2.5,2.25,2.5,12467,1.5,1.66666666666667,1.5,1.66666666666667,18700.5,0.0,1.0
1996-08-08,2.38,2.38,2.25,2.25,16867,1.58666666666667,1.58666666666667,1.5,1.5,25300.4999999999,0.0,1.0
1996-08-09,2.25,2.38,2.25,2.38,87400,1.5,1.58666666666667,1.5,1.58666666666667,131100,0.0,1.0
1996-08-12,2.38,2.38,2.25,2.25,39400,1.58666666666667,1.58666666666667,1.5,1.5,59099.9999999999,0.0,1.0
1996-08-13,2.56,2.75,2.5,2.5,91400,1.70666666666667,1.83333333333333,1.66666666666667,1.66666666666667,137100,0.0,1.0
1996-08-14,2.62,2.62,2.5,2.5,115867,1.74666666666667,1.74666666666667,1.66666666666667,1.66666666666667,173800.5,0.0,1.0
1996-08-15,2.5,2.56,2.5,2.5,5400,1.66666666666667,1.70666666666667,1.66666666666667,1.66666666666667,8099.99999999998,0.0,1.0
1996-08-16,2.56,2.75,2.5,2.5,18400,1.70666666666667,1.83333333333333,1.66666666666667,1.66666666666667,27599.9999999999,0.0,1.0
1996-08-19,2.62,2.62,2.5,2.5,40400,1.74666666666667,1.74666666666667,1.66666666666667,1.66666666666667,60599.9999999999,0.0,1.0
1996-08-20,2.56,2.56,2.5,2.5,93867,1.70666666666667,1.70666666666667,1.66666666666667,1.66666666666667,140800.5,0.0,1.0
1996-08-21,2.5,2.62,2.5,2.56,38600,1.66666666666667,1.74666666666667,1.66666666666667,1.70666666666667,57899.9999999999,0.0,1.0
1996-08-22,2.25,2.56,2.19,2.5,139267,1.5,1.70666666666667,1.46,1.66666666666667,208900.5,0.0,1.0
1996-08-23,2.25,2.25,2.25,2.25,17267,1.5,1.5,1.5,1.5,25900.5,0.0,1.0
1996-08-26,2.25,2.38,2.22,2.25,152800,1.5,1.58666666666667,1.48,1.5,229200,0.0,1.0
1996-08-27,2.34,2.34,2.25,2.25,96667,1.56,1.56,1.5,1.5,145000.5,0.0,1.0
1996-08-28,2.25,2.38,2.25,2.25,11667,1.5,1.58666666666667,1.5,1.5,17500.5,0.0,1.0
1996-08-29,2.31,2.38,2.25,2.25,5600,1.54,1.58666666666667,1.5,1.5,8400,0.0,1.0
1996-08-30,2.33,2.44,2.31,2.38,30400,1.55333333333333,1.62666666666667,1.54,1.58666666666667,45600.0000000001,0.0,1.0
1996-09-03,2.31,2.38,2.25,2.38,38800,1.54,1.58666666666667,1.5,1.58666666666667,58200,0.0,1.0
1996-09-04,2.31,2.44,2.31,2.31,35667,1.54,1.62666666666667,1.54,1.54,53500.5,0.0,1.0
1996-09-05,2.31,2.44,2.31,2.44,35267,1.54,1.62666666666667,1.54,1.62666666666667,52900.5,0.0,1.0
1996-09-06,2.44,2.44,2.31,2.38,7600,1.62666666666667,1.62666666666667,1.54,1.58666666666667,11400,0.0,1.0
1996-09-09,2.62,2.62,2.5,2.5,387200,1.74666666666667,1.74666666666667,1.66666666666667,1.66666666666667,580799.999999999,0.0,1.0
1996-09-10,2.56,3.06,2.5,2.5,187067,1.70666666666667,2.04,1.66666666666667,1.66666666666667,280600.499999999,0.0,1.0
1996-09-11,2.56,2.75,2.56,2.56,11667,1.70666666666667,1.83333333333333,1.70666666666667,1.70666666666667,17500.5,0.0,1.0
1996-09-12,2.69,2.75,2.56,2.56,45467,1.79333333333333,1.83333333333333,1.70666666666667,1.70666666666667,68200.5000000001,0.0,1.0
1996-09-13,2.69,2.75,2.62,2.75,43800,1.79333333333333,1.83333333333333,1.74666666666667,1.83333333333333,65700.0000000001,0.0,1.0
1996-09-16,2.69,2.75,2.69,2.75,7600,1.79333333333333,1.83333333333333,1.79333333333333,1.83333333333333,11400,0.0,1.0
1996-09-17,2.75,2.75,2.62,2.75,23867,1.83333333333333,1.83333333333333,1.74666666666667,1.83333333333333,35800.5000000001,0.0,1.0
1996-09-18,2.69,2.81,2.62,2.62,37200,1.79333333333333,1.87333333333333,1.74666666666667,1.74666666666667,55800.0000000001,0.0,1.0
1996-09-19,2.62,2.81,2.62,2.69,35067,1.74666666666667,1.87333333333333,1.74666666666667,1.79333333333333,52600.4999999999,0.0,1.0
1996-09-20,2.62,2.75,2.62,2.62,14600,1.74666666666667,1.83333333333333,1.74666666666667,1.74666666666667,21900,0.0,1.0
1996-09-23,2.75,2.75,2.62,2.62,40400,1.83333333333333,1.83333333333333,1.74666666666667,1.74666666666667,60600.0000000001,0.0,1.0
1996-09-24,2.75,2.81,2.75,2.75,120200,1.83333333333333,1.87333333333333,1.83333333333333,1.83333333333333,180300,0.0,1.0
1996-09-25,2.94,2.94,2.75,2.75,276067,1.96,1.96,1.83333333333333,1.83333333333333,414100.5,0.0,1.0
1996-09-26,2.94,3.0,2.94,3.0,52000,1.96,2.0,1.96,2.0,78000,0.0,1.0
1996-09-27,2.94,3.0,2.94,3.0,10600,1.96,2.0,1.96,2.0,15900,0.0,1.0
1996-09-30,3.0,3.0,2.94,3.0,78267,2.0,2.0,1.96,2.0,117400.5,0.0,1.0
1996-10-01,2.94,3.06,2.94,2.94,98667,1.96,2.04,1.96,1.96,148000.5,0.0,1.0
1996-10-02,3.0,3.06,2.94,3.06,74667,2.0,2.04,1.96,2.04,112000.5,0.0,1.0
1996-10-03,2.94,3.06,2.94,2.94,31400,1.96,2.04,1.96,1.96,47100,0.0,1.0
1996-10-04,3.0,3.06,2.94,3.06,14600,2.0,2.04,1.96,2.04,21900,0.0,1.0
1996-10-07,2.94,3.0,2.87,3.0,96800,1.96,2.0,1.91333333333333,2.0,145200,0.0,1.0
1996-10-08,2.87,3.0,2.87,2.94,84467,1.91333333333333,2.0,1.91333333333333,1.96,126700.5,0.0,1.0
1996-10-09,2.87,3.0,2.87,3.0,51067,1.91333333333333,2.0,1.91333333333333,2.0,76600.5000000001,0.0,1.0
1996-10-10,2.87,3.0,2.87,2.94,69200,1.91333333333333,2.0,1.91333333333333,1.96,103800,0.0,1.0
1996-10-11,2.87,2.94,2.87,2.87,84067,1.91333333333333,1.96,1.91333333333333,1.91333333333333,126100.5,0.0,1.0
1996-10-14,2.94,2.94,2.87,2.87,14067,1.96,1.96,1.91333333333333,1.91333333333333,21100.5,0.0,1.0
1996-10-15,2.89,2.89,2.87,2.87,38667,1.92666666666667,1.92666666666667,1.91333333333333,1.91333333333333,58000.4999999999,0.0,1.0
1996-10-16,2.87,2.94,2.69,2.87,6067,1.91333333333333,1.96,1.79333333333333,1.91333333333333,9100.50000000002,0.0,1.0
1996-10-17,2.5,2.69,2.38,2.62,35667,1.66666666666667,1.79333333333333,1.58666666666667,1.74666666666667,53500.4999999999,0.0,1.0
1996-10-18,2.38,2.5,2.38,2.38,36000,1.58666666666667,1.66666666666667,1.58666666666667,1.58666666666667,53999.9999999999,0.0,1.0
1996-10-21,2.38,2.5,2.38,2.5,19867,1.58666666666667,1.66666666666667,1.58666666666667,1.66666666666667,29800.4999999999,0.0,1.0
1996-10-22,2.39,2.5,2.38,2.38,14667,1.59333333333333,1.66666666666667,1.58666666666667,1.58666666666667,22000.5,0.0,1.0
1996-10-23,2.69,2.75,2.5,2.5,19400,1.79333333333333,1.83333333333333,1.66666666666667,1.66666666666667,29100.0000000001,0.0,1.0
1996-10-24,2.69,2.81,2.69,2.69,9200,1.79333333333333,1.87333333333333,1.79333333333333,1.79333333333333,13800,0.0,1.0
1996-10-25,2.75,2.75,2.5,2.62,10667,1.83333333333333,1.83333333333333,1.66666666666667,1.74666666666667,16000.5,0.0,1.0
1996-10-28,2.75,2.75,2.56,2.75,16600,1.83333333333333,1.83333333333333,1.70666666666667,1.83333333333333,24900,0.0,1.0
1996-10-29,2.62,2.75,2.44,2.5,13267,1.74666666666667,1.83333333333333,1.62666666666667,1.66666666666667,19900.5,0.0,1.0
1996-10-30,2.25,2.5,2.25,2.38,23667,1.5,1.66666666666667,1.5,1.58666666666667,35500.5,0.0,1.0
1996-10-31,2.19,2.38,2.12,2.31,15000,1.46,1.58666666666667,1.41333333333333,1.54,22500,0.0,1.0
1996-11-01,2.25,2.5,2.25,2.25,51200,1.5,1.66666666666667,1.5,1.5,76800,0.0,1.0
1996-11-04,2.25,2.25,2.25,2.25,400,1.5,1.5,1.5,1.5,600,0.0,1.0
1996-11-05,2.31,2.31,2.31,2.31,4467,1.54,1.54,1.54,1.54,6700.5,0.0,1.0
1996-11-06,2.38,2.44,2.31,2.44,14400,1.58666666666667,1.62666666666667,1.54,1.62666666666667,21600,0.0,1.0
1996-11-07,2.25,2.38,2.25,2.38,28467,1.5,1.58666666666667,1.5,1.58666666666667,42700.5,0.0,1.0
1996-11-08,2.16,2.25,2.0,2.19,63067,1.44,1.5,1.33333333333333,1.46,94600.5,0.0,1.0
1996-11-11,2.06,2.25,2.06,2.06,41667,1.37333333333333,1.5,1.37333333333333,1.37333333333333,62500.5000000002,0.0,1.0
1996-11-12,2.06,2.12,2.0,2.06,107600,1.37333333333333,1.41333333333333,1.33333333333333,1.37333333333333,161400,0.0,1.0
1996-11-13,2.25,2.5,2.06,2.06,111000,1.5,1.66666666666667,1.37333333333333,1.37333333333333,166500,0.0,1.0
1996-11-14,2.0,2.06,2.0,2.06,62800,1.33333333333333,1.37333333333333,1.33333333333333,1.37333333333333,94200.0000000002,0.0,1.0
1996-11-15,2.0,2.12,2.0,2.0,34667,1.33333333333333,1.41333333333333,1.33333333333333,1.33333333333333,52000.5000000001,0.0,1.0
1996-11-18,2.0,2.0,2.0,2.0,40267,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,60400.5000000002,0.0,1.0
1996-11-19,2.06,2.06,2.0,2.0,11867,1.37333333333333,1.37333333333333,1.33333333333333,1.33333333333333,17800.5,0.0,1.0
1996-11-20,2.0,2.0,2.0,2.0,16867,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,25300.5000000001,0.0,1.0
1996-11-21,2.19,2.31,2.0,2.0,38000,1.46,1.54,1.33333333333333,1.33333333333333,57000,0.0,1.0
1996-11-22,2.31,2.38,2.19,2.31,20800,1.54,1.58666666666667,1.46,1.54,31200,0.0,1.0
1996-11-25,2.38,2.38,2.25,2.31,121400,1.58666666666667,1.58666666666667,1.5,1.54,182100,0.0,1.0
1996-11-26,2.12,2.38,2.12,2.25,95800,1.41333333333333,1.58666666666667,1.41333333333333,1.5,143700,0.0,1.0
1996-11-27,2.12,2.25,2.12,2.25,2800,1.41333333333333,1.5,1.41333333333333,1.5,4200.00000000001,0.0,1.0
1996-11-29,2.31,2.31,2.12,2.12,2000,1.54,1.54,1.41333333333333,1.41333333333333,3000,0.0,1.0
1996-12-02,2.22,2.25,2.12,2.12,20667,1.48,1.5,1.41333333333333,1.41333333333333,31000.5,0.0,1.0
1996-12-03,2.31,2.5,2.12,2.12,65600,1.54,1.66666666666667,1.41333333333333,1.41333333333333,98400,0.0,1.0
1996-12-04,2.19,2.38,2.19,2.19,7467,1.46,1.58666666666667,1.46,1.46,11200.5,0.0,1.0
1996-12-05,2.19,2.38,2.19,2.38,31267,1.46,1.58666666666667,1.46,1.58666666666667,46900.5,0.0,1.0
1996-12-06,2.19,2.25,2.19,2.19,11467,1.46,1.5,1.46,1.46,17200.5,0.0,1.0
1996-12-09,2.19,2.31,2.19,2.31,200,1.46,1.54,1.46,1.54,300,0.0,1.0
1996-12-10,2.19,2.25,2.19,2.19,28000,1.46,1.5,1.46,1.46,42000,0.0,1.0
1996-12-11,2.25,2.44,2.19,2.31,144467,1.5,1.62666666666667,1.46,1.54,216700.5,0.0,1.0
1996-12-12,2.31,2.38,2.19,2.25,53200,1.54,1.58666666666667,1.46,1.5,79800,0.0,1.0
1996-12-13,2.28,2.31,2.25,2.25,11600,1.52,1.54,1.5,1.5,17400,0.0,1.0
1996-12-16,2.25,2.38,2.25,2.25,101200,1.5,1.58666666666667,1.5,1.5,151800,0.0,1.0
1996-12-17,2.38,2.38,2.12,2.19,52000,1.58666666666667,1.58666666666667,1.41333333333333,1.46,77999.9999999998,0.0,1.0
1996-12-18,2.31,2.38,2.12,2.12,46467,1.54,1.58666666666667,1.41333333333333,1.41333333333333,69700.5,0.0,1.0
1996-12-19,2.31,2.31,2.25,2.25,22267,1.54,1.54,1.5,1.5,33400.5,0.0,1.0
1996-12-20,2.25,2.38,2.25,2.25,34200,1.5,1.58666666666667,1.5,1.5,51300,0.0,1.0
1996-12-23,2.5,2.5,2.25,2.25,141200,1.66666666666667,1.66666666666667,1.5,1.5,211800,0.0,1.0
1996-12-24,3.0,3.19,2.5,2.56,472267,2.0,2.12666666666667,1.66666666666667,1.70666666666667,708400.5,0.0,1.0
1996-12-26,2.75,3.25,2.75,3.0,206200,1.83333333333333,2.16666666666667,1.83333333333333,2.0,309300.000000001,0.0,1.0
1996-12-27,2.62,2.87,2.62,2.75,106400,1.74666666666667,1.91333333333333,1.74666666666667,1.83333333333333,159600,0.0,1.0
1996-12-30,2.62,2.75,2.5,2.62,57800,1.74666666666667,1.83333333333333,1.66666666666667,1.74666666666667,86699.9999999998,0.0,1.0
1996-12-31,2.31,2.56,2.31,2.56,102600,1.54,1.70666666666667,1.54,1.70666666666667,153900,0.0,1.0
1997-01-02,2.38,2.5,2.31,2.31,79667,1.58666666666667,1.66666666666667,1.54,1.54,119500.5,0.0,1.0
1997-01-03,2.56,2.75,2.44,2.62,118800,1.70666666666667,1.83333333333333,1.62666666666667,1.74666666666667,178200,0.0,1.0
1997-01-06,2.5,2.69,2.44,2.69,41267,1.66666666666667,1.79333333333333,1.62666666666667,1.79333333333333,61900.4999999999,0.0,1.0
1997-01-07,2.5,2.62,2.38,2.38,27067,1.66666666666667,1.74666666666667,1.58666666666667,1.58666666666667,40600.4999999999,0.0,1.0
1997-01-08,2.38,2.5,2.25,2.39,141667,1.58666666666667,1.66666666666667,1.5,1.59333333333333,212500.5,0.0,1.0
1997-01-09,2.5,2.5,2.25,2.25,317000,1.66666666666667,1.66666666666667,1.5,1.5,475499.999999999,0.0,1.0
1997-01-10,2.25,2.38,2.25,2.38,58600,1.5,1.58666666666667,1.5,1.58666666666667,87900,0.0,1.0
1997-01-13,2.25,2.38,2.25,2.25,11267,1.5,1.58666666666667,1.5,1.5,16900.5,0.0,1.0
1997-01-14,2.31,2.38,2.25,2.25,26600,1.54,1.58666666666667,1.5,1.5,39900,0.0,1.0
1997-01-15,2.25,2.31,2.25,2.31,21267,1.5,1.54,1.5,1.54,31900.5,0.0,1.0
1997-01-16,2.25,2.31,2.25,2.25,55000,1.5,1.54,1.5,1.5,82500,0.0,1.0
1997-01-17,2.38,2.38,2.25,2.31,47267,1.58666666666667,1.58666666666667,1.5,1.54,70900.4999999999,0.0,1.0
1997-01-20,2.31,2.38,2.31,2.38,21200,1.54,1.58666666666667,1.54,1.58666666666667,31800,0.0,1.0
1997-01-21,2.38,2.47,2.31,2.38,7467,1.58666666666667,1.64666666666667,1.54,1.58666666666667,11200.5,0.0,1.0
1997-01-22,2.5,2.5,2.38,2.5,14400,1.66666666666667,1.66666666666667,1.58666666666667,1.66666666666667,21600,0.0,1.0
1997-01-23,2.38,2.5,2.38,2.38,9000,1.58666666666667,1.66666666666667,1.58666666666667,1.58666666666667,13500,0.0,1.0
1997-01-24,2.5,2.5,2.38,2.38,6400,1.66666666666667,1.66666666666667,1.58666666666667,1.58666666666667,9599.99999999998,0.0,1.0
1997-01-27,2.75,3.13,2.44,2.56,205800,1.83333333333333,2.08666666666667,1.62666666666667,1.70666666666667,308700.000000001,0.0,1.0
1997-01-28,2.62,2.75,2.44,2.75,14667,1.74666666666667,1.83333333333333,1.62666666666667,1.83333333333333,22000.5,0.0,1.0
1997-01-29,2.56,2.62,2.41,2.5,97667,1.70666666666667,1.74666666666667,1.60666666666667,1.66666666666667,146500.5,0.0,1.0
1997-01-30,2.5,2.56,2.47,2.5,30667,1.66666666666667,1.70666666666667,1.64666666666667,1.66666666666667,46000.4999999999,0.0,1.0
1997-01-31,2.47,2.62,2.47,2.47,5267,1.64666666666667,1.74666666666667,1.64666666666667,1.64666666666667,7900.49999999998,0.0,1.0
1997-02-03,2.47,2.62,2.47,2.62,6200,1.64666666666667,1.74666666666667,1.64666666666667,1.74666666666667,9299.99999999998,0.0,1.0
1997-02-04,2.62,2.62,2.47,2.47,20067,1.74666666666667,1.74666666666667,1.64666666666667,1.64666666666667,30100.4999999999,0.0,1.0
1997-02-05,2.38,2.62,2.38,2.62,97000,1.58666666666667,1.74666666666667,1.58666666666667,1.74666666666667,145500,0.0,1.0
1997-02-06,2.38,2.5,2.38,2.5,9267,1.58666666666667,1.66666666666667,1.58666666666667,1.66666666666667,13900.5,0.0,1.0
1997-02-07,2.38,2.5,2.38,2.5,26800,1.58666666666667,1.66666666666667,1.58666666666667,1.66666666666667,40199.9999999999,0.0,1.0
1997-02-10,2.38,2.5,2.38,2.5,1867,1.58666666666667,1.66666666666667,1.58666666666667,1.66666666666667,2800.49999999999,0.0,1.0
1997-02-11,2.31,2.5,2.25,2.38,41067,1.54,1.66666666666667,1.5,1.58666666666667,61600.5,0.0,1.0
1997-02-12,2.25,2.38,2.25,2.38,11467,1.5,1.58666666666667,1.5,1.58666666666667,17200.5,0.0,1.0
1997-02-13,2.5,2.56,2.25,2.25,51400,1.66666666666667,1.70666666666667,1.5,1.5,77099.9999999998,0.0,1.0
1997-02-14,2.5,2.5,2.31,2.31,104600,1.66666666666667,1.66666666666667,1.54,1.54,156900,0.0,1.0
1997-02-18,2.56,2.62,2.38,2.5,128067,1.70666666666667,1.74666666666667,1.58666666666667,1.66666666666667,192100.5,0.0,1.0
1997-02-19,2.69,2.69,2.5,2.56,81067,1.79333333333333,1.79333333333333,1.66666666666667,1.70666666666667,121600.5,0.0,1.0
1997-02-20,2.56,2.87,2.56,2.69,125600,1.70666666666667,1.91333333333333,1.70666666666667,1.79333333333333,188400,0.0,1.0
1997-02-21,2.47,2.62,2.38,2.5,34800,1.64666666666667,1.74666666666667,1.58666666666667,1.66666666666667,52199.9999999999,0.0,1.0
1997-02-24,2.44,2.56,2.44,2.5,26800,1.62666666666667,1.70666666666667,1.62666666666667,1.66666666666667,40199.9999999999,0.0,1.0
1997-02-25,2.5,2.5,2.44,2.44,10400,1.66666666666667,1.66666666666667,1.62666666666667,1.62666666666667,15600,0.0,1.0
1997-02-26,2.66,2.69,2.44,2.44,37467,1.77333333333333,1.79333333333333,1.62666666666667,1.62666666666667,56200.5000000001,0.0,1.0
1997-02-27,2.62,2.87,2.5,2.69,35400,1.74666666666667,1.91333333333333,1.66666666666667,1.79333333333333,53099.9999999999,0.0,1.0
1997-02-28,2.69,2.94,2.62,2.87,53000,1.79333333333333,1.96,1.74666666666667,1.91333333333333,79500.0000000002,0.0,1.0
1997-03-03,2.5,2.66,2.44,2.62,37600,1.66666666666667,1.77333333333333,1.62666666666667,1.74666666666667,56399.9999999999,0.0,1.0
1997-03-04,2.5,2.75,2.5,2.62,28200,1.66666666666667,1.83333333333333,1.66666666666667,1.74666666666667,42299.9999999999,0.0,1.0
1997-03-05,2.44,2.69,2.44,2.5,33600,1.62666666666667,1.79333333333333,1.62666666666667,1.66666666666667,50399.9999999999,0.0,1.0
1997-03-06,2.44,2.56,2.31,2.56,55800,1.62666666666667,1.70666666666667,1.54,1.70666666666667,83699.9999999998,0.0,1.0
1997-03-07,2.56,2.56,2.44,2.5,32600,1.70666666666667,1.70666666666667,1.62666666666667,1.66666666666667,48899.9999999999,0.0,1.0
1997-03-10,2.44,2.56,2.44,2.56,15800,1.62666666666667,1.70666666666667,1.62666666666667,1.70666666666667,23699.9999999999,0.0,1.0
1997-03-11,2.5,2.56,2.44,2.5,6867,1.66666666666667,1.70666666666667,1.62666666666667,1.66666666666667,10300.5,0.0,1.0
1997-03-12,2.5,2.56,2.44,2.56,37667,1.66666666666667,1.70666666666667,1.62666666666667,1.70666666666667,56500.4999999999,0.0,1.0
1997-03-13,2.44,2.62,2.44,2.56,27267,1.62666666666667,1.74666666666667,1.62666666666667,1.70666666666667,40900.4999999999,0.0,1.0
1997-03-14,2.31,2.5,2.31,2.44,75267,1.54,1.66666666666667,1.54,1.62666666666667,112900.5,0.0,1.0
1997-03-17,2.25,2.44,2.22,2.31,38267,1.5,1.62666666666667,1.48,1.54,57400.5,0.0,1.0
1997-03-18,2.25,2.44,2.22,2.38,20800,1.5,1.62666666666667,1.48,1.58666666666667,31200,0.0,1.0
1997-03-19,2.38,2.5,2.19,2.25,44800,1.58666666666667,1.66666666666667,1.46,1.5,67199.9999999999,0.0,1.0
1997-03-20,2.19,2.5,2.19,2.5,26667,1.46,1.66666666666667,1.46,1.66666666666667,40000.5,0.0,1.0
1997-03-21,2.31,2.44,2.19,2.44,48000,1.54,1.62666666666667,1.46,1.62666666666667,72000,0.0,1.0
1997-03-24,2.25,2.31,2.25,2.31,9200,1.5,1.54,1.5,1.54,13800,0.0,1.0
1997-03-25,2.5,2.56,2.25,2.25,89467,1.66666666666667,1.70666666666667,1.5,1.5,134200.5,0.0,1.0
1997-03-26,2.62,2.69,2.44,2.5,48200,1.74666666666667,1.79333333333333,1.62666666666667,1.66666666666667,72299.9999999999,0.0,1.0
1997-03-27,2.75,2.94,2.62,2.62,174000,1.83333333333333,1.96,1.74666666666667,1.74666666666667,261000,0.0,1.0
1997-03-31,2.75,2.87,2.69,2.75,71800,1.83333333333333,1.91333333333333,1.79333333333333,1.83333333333333,107700,0.0,1.0
1997-04-01,2.62,2.75,2.62,2.75,30667,1.74666666666667,1.83333333333333,1.74666666666667,1.83333333333333,46000.4999999999,0.0,1.0
1997-04-02,2.38,2.62,2.38,2.62,75267,1.58666666666667,1.74666666666667,1.58666666666667,1.74666666666667,112900.5,0.0,1.0
1997-04-03,2.31,2.5,2.25,2.5,67867,1.54,1.66666666666667,1.5,1.66666666666667,101800.5,0.0,1.0
1997-04-04,2.25,2.38,2.12,2.38,58200,1.5,1.58666666666667,1.41333333333333,1.58666666666667,87300,0.0,1.0
1997-04-07,2.31,2.38,2.19,2.19,5000,1.54,1.58666666666667,1.46,1.46,7500,0.0,1.0
1997-04-08,2.12,2.25,2.0,2.25,64400,1.41333333333333,1.5,1.33333333333333,1.5,96600.0000000002,0.0,1.0
1997-04-09,2.06,2.12,2.06,2.06,9800,1.37333333333333,1.41333333333333,1.37333333333333,1.37333333333333,14700,0.0,1.0
1997-04-10,2.06,2.06,2.06,2.06,2200,1.37333333333333,1.37333333333333,1.37333333333333,1.37333333333333,3300.00000000001,0.0,1.0
1997-04-11,2.19,2.19,2.12,2.12,4267,1.46,1.46,1.41333333333333,1.41333333333333,6400.5,0.0,1.0
1997-04-14,2.0,2.12,2.0,2.06,47267,1.33333333333333,1.41333333333333,1.33333333333333,1.37333333333333,70900.5000000002,0.0,1.0
1997-04-15,2.09,2.12,2.0,2.0,52067,1.39333333333333,1.41333333333333,1.33333333333333,1.33333333333333,78100.5000000002,0.0,1.0
1997-04-16,2.12,2.19,2.0,2.06,21800,1.41333333333333,1.46,1.33333333333333,1.37333333333333,32700.0000000001,0.0,1.0
1997-04-17,2.0,2.19,2.0,2.06,21067,1.33333333333333,1.46,1.33333333333333,1.37333333333333,31600.5000000001,0.0,1.0
1997-04-18,2.06,2.12,2.06,2.12,3200,1.37333333333333,1.41333333333333,1.37333333333333,1.41333333333333,4800.00000000001,0.0,1.0
1997-04-21,2.0,2.12,2.0,2.06,23067,1.33333333333333,1.41333333333333,1.33333333333333,1.37333333333333,34600.5000000001,0.0,1.0
1997-04-22,2.0,2.12,2.0,2.0,4667,1.33333333333333,1.41333333333333,1.33333333333333,1.33333333333333,7000.50000000002,0.0,1.0
1997-04-23,2.06,2.19,2.0,2.0,13200,1.37333333333333,1.46,1.33333333333333,1.33333333333333,19800.0000000001,0.0,1.0
1997-04-24,2.19,2.19,2.06,2.19,3200,1.46,1.46,1.37333333333333,1.46,4800,0.0,1.0
1997-04-25,2.44,2.5,2.06,2.06,105867,1.62666666666667,1.66666666666667,1.37333333333333,1.37333333333333,158800.5,0.0,1.0
1997-04-28,2.25,2.44,2.19,2.31,50200,1.5,1.62666666666667,1.46,1.54,75300,0.0,1.0
1997-04-29,2.22,2.25,2.19,2.19,54667,1.48,1.5,1.46,1.46,82000.5,0.0,1.0
1997-04-30,2.12,2.25,2.12,2.22,21600,1.41333333333333,1.5,1.41333333333333,1.48,32400.0000000001,0.0,1.0
1997-05-01,2.12,2.12,2.06,2.12,25400,1.41333333333333,1.41333333333333,1.37333333333333,1.41333333333333,38100.0000000001,0.0,1.0
1997-05-02,2.06,2.16,2.0,2.0,88267,1.37333333333333,1.44,1.33333333333333,1.33333333333333,132400.5,0.0,1.0
1997-05-05,2.0,2.16,2.0,2.16,88067,1.33333333333333,1.44,1.33333333333333,1.44,132100.5,0.0,1.0
1997-05-06,2.19,2.19,2.0,2.16,81267,1.46,1.46,1.33333333333333,1.44,121900.5,0.0,1.0
1997-05-07,2.25,2.25,2.12,2.19,96867,1.5,1.5,1.41333333333333,1.46,145300.5,0.0,1.0
1997-05-08,2.28,2.28,2.12,2.25,47800,1.52,1.52,1.41333333333333,1.5,71700,0.0,1.0
1997-05-09,2.28,2.28,2.16,2.16,2200,1.52,1.52,1.44,1.44,3300,0.0,1.0
1997-05-12,2.16,2.28,2.16,2.28,8000,1.44,1.52,1.44,1.52,12000,0.0,1.0
1997-05-13,2.12,2.25,2.12,2.16,50067,1.41333333333333,1.5,1.41333333333333,1.44,75100.5000000002,0.0,1.0
1997-05-14,2.25,2.28,2.12,2.12,37867,1.5,1.52,1.41333333333333,1.41333333333333,56800.5,0.0,1.0
1997-05-15,2.25,2.25,2.19,2.25,12200,1.5,1.5,1.46,1.5,18300,0.0,1.0
1997-05-16,2.19,2.25,2.12,2.19,37000,1.46,1.5,1.41333333333333,1.46,55500,0.0,1.0
1997-05-19,2.06,2.19,2.06,2.19,37867,1.37333333333333,1.46,1.37333333333333,1.46,56800.5000000001,0.0,1.0
1997-05-20,2.12,2.12,2.03,2.03,21467,1.41333333333333,1.41333333333333,1.35333333333333,1.35333333333333,32200.5000000001,0.0,1.0
1997-05-21,2.19,2.22,2.06,2.12,33400,1.46,1.48,1.37333333333333,1.41333333333333,50100,0.0,1.0
1997-05-22,2.12,2.19,2.09,2.09,19067,1.41333333333333,1.46,1.39333333333333,1.39333333333333,28600.5000000001,0.0,1.0
1997-05-23,2.16,2.16,2.09,2.09,4400,1.44,1.44,1.39333333333333,1.39333333333333,6600,0.0,1.0
1997-05-27,2.16,2.16,2.03,2.12,29600,1.44,1.44,1.35333333333333,1.41333333333333,44400,0.0,1.0
1997-05-28,2.03,2.09,2.03,2.09,15200,1.35333333333333,1.39333333333333,1.35333333333333,1.39333333333333,22800.0000000001,0.0,1.0
1997-05-29,2.12,2.25,2.03,2.03,65600,1.41333333333333,1.5,1.35333333333333,1.35333333333333,98400.0000000002,0.0,1.0
1997-05-30,2.22,2.25,2.12,2.12,22200,1.48,1.5,1.41333333333333,1.41333333333333,33300,0.0,1.0
1997-06-02,2.19,2.19,2.12,2.19,76467,1.46,1.46,1.41333333333333,1.46,114700.5,0.0,1.0
1997-06-03,2.31,2.31,2.12,2.12,94400,1.54,1.54,1.41333333333333,1.41333333333333,141600,0.0,1.0
1997-06-04,2.31,2.38,2.22,2.22,54867,1.54,1.58666666666667,1.48,1.48,82300.5,0.0,1.0
1997-06-05,2.38,2.38,2.31,2.31,30267,1.58666666666667,1.58666666666667,1.54,1.54,45400.4999999999,0.0,1.0
1997-06-06,2.31,2.44,2.31,2.44,9400,1.54,1.62666666666667,1.54,1.62666666666667,14100,0.0,1.0
1997-06-09,2.38,2.38,2.31,2.31,13067,1.58666666666667,1.58666666666667,1.54,1.54,19600.5,0.0,1.0
1997-06-10,2.38,2.44,2.31,2.44,160267,1.58666666666667,1.62666666666667,1.54,1.62666666666667,240400.5,0.0,1.0
1997-06-11,2.38,2.44,2.38,2.38,13200,1.58666666666667,1.62666666666667,1.58666666666667,1.58666666666667,19800,0.0,1.0
1997-06-12,2.38,2.44,2.38,2.38,41867,1.58666666666667,1.62666666666667,1.58666666666667,1.58666666666667,62800.4999999999,0.0,1.0
1997-06-13,2.38,2.62,2.38,2.38,146267,1.58666666666667,1.74666666666667,1.58666666666667,1.58666666666667,219400.5,0.0,1.0
1997-06-16,2.38,2.38,2.38,2.38,22867,1.58666666666667,1.58666666666667,1.58666666666667,1.58666666666667,34300.4999999999,0.0,1.0
1997-06-17,2.38,2.44,2.38,2.38,5067,1.58666666666667,1.62666666666667,1.58666666666667,1.58666666666667,7600.49999999998,0.0,1.0
1997-06-18,2.38,2.5,2.38,2.38,71667,1.58666666666667,1.66666666666667,1.58666666666667,1.58666666666667,107500.5,0.0,1.0
1997-06-19,2.38,2.5,2.38,2.38,40400,1.58666666666667,1.66666666666667,1.58666666666667,1.58666666666667,60599.9999999999,0.0,1.0
1997-06-20,2.38,2.56,2.38,2.38,49667,1.58666666666667,1.70666666666667,1.58666666666667,1.58666666666667,74500.4999999998,0.0,1.0
1997-06-23,2.42,2.44,2.38,2.38,124467,1.61333333333333,1.62666666666667,1.58666666666667,1.58666666666667,186700.5,0.0,1.0
1997-06-24,2.25,2.41,2.25,2.38,27200,1.5,1.60666666666667,1.5,1.58666666666667,40800,0.0,1.0
1997-06-25,2.38,2.5,2.31,2.31,62400,1.58666666666667,1.66666666666667,1.54,1.54,93599.9999999998,0.0,1.0
1997-06-26,2.38,2.5,2.38,2.5,32200,1.58666666666667,1.66666666666667,1.58666666666667,1.66666666666667,48299.9999999999,0.0,1.0
1997-06-27,2.38,2.44,2.38,2.38,5800,1.58666666666667,1.62666666666667,1.58666666666667,1.58666666666667,8699.99999999998,0.0,1.0
1997-06-30,2.38,2.38,2.38,2.38,13800,1.58666666666667,1.58666666666667,1.58666666666667,1.58666666666667,20700,0.0,1.0
1997-07-01,2.38,2.44,2.38,2.38,37200,1.58666666666667,1.62666666666667,1.58666666666667,1.58666666666667,55799.9999999999,0.0,1.0
1997-07-02,2.38,2.47,2.38,2.47,17667,1.58666666666667,1.64666666666667,1.58666666666667,1.64666666666667,26500.4999999999,0.0,1.0
1997-07-03,2.41,2.5,2.38,2.38,48200,1.60666666666667,1.66666666666667,1.58666666666667,1.58666666666667,72299.9999999999,0.0,1.0
1997-07-07,2.47,2.47,2.41,2.44,39267,1.64666666666667,1.64666666666667,1.60666666666667,1.62666666666667,58900.4999999999,0.0,1.0
1997-07-08,2.38,2.38,2.38,2.38,2600,1.58666666666667,1.58666666666667,1.58666666666667,1.58666666666667,3899.99999999999,0.0,1.0
1997-07-09,2.44,2.44,2.44,2.44,11267,1.62666666666667,1.62666666666667,1.62666666666667,1.62666666666667,16900.5,0.0,1.0
1997-07-10,2.44,2.47,2.44,2.44,43267,1.62666666666667,1.64666666666667,1.62666666666667,1.62666666666667,64900.4999999999,0.0,1.0
1997-07-11,2.44,2.44,2.44,2.44,97267,1.62666666666667,1.62666666666667,1.62666666666667,1.62666666666667,145900.5,0.0,1.0
1997-07-14,2.38,2.44,2.38,2.44,28267,1.58666666666667,1.62666666666667,1.58666666666667,1.62666666666667,42400.4999999999,0.0,1.0
1997-07-15,2.38,2.47,2.38,2.44,45267,1.58666666666667,1.64666666666667,1.58666666666667,1.62666666666667,67900.4999999999,0.0,1.0
1997-07-16,2.38,2.44,2.38,2.38,68267,1.58666666666667,1.62666666666667,1.58666666666667,1.58666666666667,102400.5,0.0,1.0
1997-07-17,2.44,2.44,2.38,2.38,81400,1.62666666666667,1.62666666666667,1.58666666666667,1.58666666666667,122100,0.0,1.0
1997-07-18,2.41,2.5,2.38,2.38,30600,1.60666666666667,1.66666666666667,1.58666666666667,1.58666666666667,45899.9999999999,0.0,1.0
1997-07-21,2.38,2.44,2.38,2.38,63400,1.58666666666667,1.62666666666667,1.58666666666667,1.58666666666667,95099.9999999998,0.0,1.0
1997-07-22,2.44,2.47,2.38,2.38,94400,1.62666666666667,1.64666666666667,1.58666666666667,1.58666666666667,141600,0.0,1.0
1997-07-23,2.47,2.5,2.38,2.38,48067,1.64666666666667,1.66666666666667,1.58666666666667,1.58666666666667,72100.4999999999,0.0,1.0
1997-07-24,2.5,2.5,2.44,2.44,30667,1.66666666666667,1.66666666666667,1.62666666666667,1.62666666666667,46000.4999999999,0.0,1.0
1997-07-25,2.44,2.47,2.44,2.44,49667,1.62666666666667,1.64666666666667,1.62666666666667,1.62666666666667,74500.4999999998,0.0,1.0
1997-07-28,2.45,2.5,2.44,2.5,30600,1.63333333333333,1.66666666666667,1.62666666666667,1.66666666666667,45900.0000000001,0.0,1.0
1997-07-29,2.44,2.47,2.44,2.44,17267,1.62666666666667,1.64666666666667,1.62666666666667,1.62666666666667,25900.4999999999,0.0,1.0
1997-07-30,2.44,2.47,2.38,2.44,37200,1.62666666666667,1.64666666666667,1.58666666666667,1.62666666666667,55799.9999999999,0.0,1.0
1997-07-31,2.52,2.53,2.41,2.41,51867,1.68,1.68666666666667,1.60666666666667,1.60666666666667,77800.5,0.0,1.0
1997-08-01,2.47,2.53,2.47,2.5,28400,1.64666666666667,1.68666666666667,1.64666666666667,1.66666666666667,42599.9999999999,0.0,1.0
1997-08-04,2.53,2.53,2.44,2.53,69800,1.68666666666667,1.68666666666667,1.62666666666667,1.68666666666667,104700,0.0,1.0
1997-08-05,2.44,2.53,2.38,2.47,70667,1.62666666666667,1.68666666666667,1.58666666666667,1.64666666666667,106000.5,0.0,1.0
1997-08-06,2.47,2.5,2.41,2.41,24867,1.64666666666667,1.66666666666667,1.60666666666667,1.60666666666667,37300.4999999999,0.0,1.0
1997-08-07,2.53,2.53,2.44,2.44,14267,1.68666666666667,1.68666666666667,1.62666666666667,1.62666666666667,21400.5,0.0,1.0
1997-08-08,2.59,2.59,2.47,2.47,115200,1.72666666666667,1.72666666666667,1.64666666666667,1.64666666666667,172800,0.0,1.0
1997-08-11,2.5,2.56,2.44,2.56,63000,1.66666666666667,1.70666666666667,1.62666666666667,1.70666666666667,94499.9999999998,0.0,1.0
1997-08-12,2.5,2.5,2.48,2.5,20667,1.66666666666667,1.66666666666667,1.65333333333333,1.66666666666667,31000.4999999999,0.0,1.0
1997-08-13,2.5,2.53,2.5,2.53,84000,1.66666666666667,1.68666666666667,1.66666666666667,1.68666666666667,126000,0.0,1.0
1997-08-14,2.5,2.53,2.47,2.5,112867,1.66666666666667,1.68666666666667,1.64666666666667,1.66666666666667,169300.5,0.0,1.0
1997-08-15,2.5,2.5,2.5,2.5,12800,1.66666666666667,1.66666666666667,1.66666666666667,1.66666666666667,19200,0.0,1.0
1997-08-18,2.53,2.53,2.5,2.53,42267,1.68666666666667,1.68666666666667,1.66666666666667,1.68666666666667,63400.4999999999,0.0,1.0
1997-08-19,2.59,2.62,2.5,2.5,46200,1.72666666666667,1.74666666666667,1.66666666666667,1.66666666666667,69299.9999999999,0.0,1.0
1997-08-20,2.75,2.81,2.56,2.62,98800,1.83333333333333,1.87333333333333,1.70666666666667,1.74666666666667,148200,0.0,1.0
1997-08-21,2.87,2.94,2.75,2.84,120800,1.91333333333333,1.96,1.83333333333333,1.89333333333333,181200,0.0,1.0
1997-08-22,2.94,3.03,2.75,2.87,122467,1.96,2.02,1.83333333333333,1.91333333333333,183700.5,0.0,1.0
1997-08-25,2.87,3.13,2.87,3.09,78200,1.91333333333333,2.08666666666667,1.91333333333333,2.06,117300,0.0,1.0
1997-08-26,2.94,2.94,2.81,2.94,52867,1.96,1.96,1.87333333333333,1.96,79300.5,0.0,1.0
1997-08-27,2.81,2.94,2.75,2.81,41200,1.87333333333333,1.96,1.83333333333333,1.87333333333333,61800.0000000001,0.0,1.0
1997-08-28,2.87,2.87,2.75,2.81,91200,1.91333333333333,1.91333333333333,1.83333333333333,1.87333333333333,136800,0.0,1.0
1997-08-29,2.81,2.87,2.81,2.81,11067,1.87333333333333,1.91333333333333,1.87333333333333,1.87333333333333,16600.5,0.0,1.0
1997-09-02,2.81,2.87,2.81,2.81,7467,1.87333333333333,1.91333333333333,1.87333333333333,1.87333333333333,11200.5,0.0,1.0
1997-09-03,2.87,2.87,2.81,2.84,25667,1.91333333333333,1.91333333333333,1.87333333333333,1.89333333333333,38500.5000000001,0.0,1.0
1997-09-04,2.87,2.94,2.81,2.81,34200,1.91333333333333,1.96,1.87333333333333,1.87333333333333,51300.0000000001,0.0,1.0
1997-09-05,3.0,3.03,2.81,2.87,144667,2.0,2.02,1.87333333333333,1.91333333333333,217000.5,0.0,1.0
1997-09-08,2.94,3.03,2.87,3.03,74200,1.96,2.02,1.91333333333333,2.02,111300,0.0,1.0
1997-09-09,3.0,3.0,2.94,2.94,55800,2.0,2.0,1.96,1.96,83700,0.0,1.0
1997-09-10,3.0,3.13,2.97,2.97,107000,2.0,2.08666666666667,1.98,1.98,160500,0.0,1.0
1997-09-11,2.97,3.06,2.97,2.97,27067,1.98,2.04,1.98,1.98,40600.5,0.0,1.0
1997-09-12,2.97,3.06,2.97,3.06,13467,1.98,2.04,1.98,2.04,20200.5,0.0,1.0
1997-09-15,2.97,3.03,2.97,3.0,70600,1.98,2.02,1.98,2.0,105900,0.0,1.0
1997-09-16,3.0,3.06,3.0,3.0,26000,2.0,2.04,2.0,2.0,39000,0.0,1.0
1997-09-17,3.0,3.13,3.0,3.03,13200,2.0,2.08666666666667,2.0,2.02,19800,0.0,1.0
1997-09-18,3.0,3.13,3.0,3.13,39800,2.0,2.08666666666667,2.0,2.08666666666667,59700,0.0,1.0
1997-09-19,3.0,3.16,3.0,3.0,34467,2.0,2.10666666666667,2.0,2.0,51700.5,0.0,1.0
1997-09-22,3.13,3.25,3.0,3.06,87467,2.08666666666667,2.16666666666667,2.0,2.04,131200.5,0.0,1.0
1997-09-23,3.22,3.28,3.13,3.19,89867,2.14666666666667,2.18666666666667,2.08666666666667,2.12666666666667,134800.5,0.0,1.0
1997-09-24,3.28,3.31,3.22,3.25,74067,2.18666666666667,2.20666666666667,2.14666666666667,2.16666666666667,111100.5,0.0,1.0
1997-09-25,3.5,3.5,3.22,3.28,93000,2.33333333333333,2.33333333333333,2.14666666666667,2.18666666666667,139500,0.0,1.0
1997-09-26,3.75,4.0,3.56,3.56,225867,2.5,2.66666666666667,2.37333333333333,2.37333333333333,338800.5,0.0,1.0
1997-09-29,3.75,3.88,3.5,3.88,133067,2.5,2.58666666666667,2.33333333333333,2.58666666666667,199600.5,0.0,1.0
1997-09-30,3.44,3.75,3.31,3.75,88667,2.29333333333333,2.5,2.20666666666667,2.5,133000.5,0.0,1.0
1997-10-01,3.44,3.5,3.31,3.44,18200,2.29333333333333,2.33333333333333,2.20666666666667,2.29333333333333,27300,0.0,1.0
1997-10-02,3.44,3.53,3.44,3.47,69000,2.29333333333333,2.35333333333333,2.29333333333333,2.31333333333333,103500,0.0,1.0
1997-10-03,3.44,3.5,3.38,3.5,60000,2.29333333333333,2.33333333333333,2.25333333333333,2.33333333333333,90000.0000000001,0.0,1.0
1997-10-06,3.19,3.44,3.03,3.44,169467,2.12666666666667,2.29333333333333,2.02,2.29333333333333,254200.5,0.0,1.0
1997-10-07,3.25,3.25,3.19,3.25,70267,2.16666666666667,2.16666666666667,2.12666666666667,2.16666666666667,105400.5,0.0,1.0
1997-10-08,3.34,3.44,3.22,3.31,26600,2.22666666666667,2.29333333333333,2.14666666666667,2.20666666666667,39899.9999999999,0.0,1.0
1997-10-09,3.62,3.62,3.38,3.44,66400,2.41333333333333,2.41333333333333,2.25333333333333,2.29333333333333,99600.0000000001,0.0,1.0
1997-10-10,3.56,3.62,3.5,3.5,14067,2.37333333333333,2.41333333333333,2.33333333333333,2.33333333333333,21100.5,0.0,1.0
1997-10-13,3.56,3.69,3.56,3.56,36000,2.37333333333333,2.46,2.37333333333333,2.37333333333333,54000.0000000001,0.0,1.0
1997-10-14,3.31,3.56,3.19,3.56,84667,2.20666666666667,2.37333333333333,2.12666666666667,2.37333333333333,127000.5,0.0,1.0
1997-10-15,3.31,3.44,3.25,3.38,16067,2.20666666666667,2.29333333333333,2.16666666666667,2.25333333333333,24100.5,0.0,1.0
1997-10-16,3.38,3.5,3.31,3.44,16067,2.25333333333333,2.33333333333333,2.20666666666667,2.29333333333333,24100.5,0.0,1.0
1997-10-17,3.47,3.5,3.31,3.38,20867,2.31333333333333,2.33333333333333,2.20666666666667,2.25333333333333,31300.5,0.0,1.0
1997-10-20,3.38,3.38,3.31,3.31,25467,2.25333333333333,2.25333333333333,2.20666666666667,2.20666666666667,38200.5000000001,0.0,1.0
1997-10-21,3.38,3.5,3.31,3.31,2667,2.25333333333333,2.33333333333333,2.20666666666667,2.20666666666667,4000.50000000001,0.0,1.0
1997-10-22,3.56,3.75,3.38,3.38,112067,2.37333333333333,2.5,2.25333333333333,2.25333333333333,168100.5,0.0,1.0
1997-10-23,3.44,3.5,3.38,3.38,28200,2.29333333333333,2.33333333333333,2.25333333333333,2.25333333333333,42300.0000000001,0.0,1.0
1997-10-24,3.44,3.5,3.31,3.5,22400,2.29333333333333,2.33333333333333,2.20666666666667,2.33333333333333,33600.0000000001,0.0,1.0
1997-10-27,3.13,3.31,3.13,3.31,31000,2.08666666666667,2.20666666666667,2.08666666666667,2.20666666666667,46499.9999999999,0.0,1.0
1997-10-28,3.13,3.19,3.0,3.13,46667,2.08666666666667,2.12666666666667,2.0,2.08666666666667,70000.4999999999,0.0,1.0
1997-10-29,3.19,3.25,3.06,3.13,13467,2.12666666666667,2.16666666666667,2.04,2.08666666666667,20200.5,0.0,1.0
1997-10-30,3.16,3.19,3.03,3.19,16800,2.10666666666667,2.12666666666667,2.02,2.12666666666667,25200,0.0,1.0
1997-10-31,3.13,3.13,3.06,3.06,13067,2.08666666666667,2.08666666666667,2.04,2.04,19600.5,0.0,1.0
1997-11-03,3.19,3.19,3.09,3.13,21400,2.12666666666667,2.12666666666667,2.06,2.08666666666667,32099.9999999999,0.0,1.0
1997-11-04,3.16,3.16,3.09,3.09,12267,2.10666666666667,2.10666666666667,2.06,2.06,18400.5,0.0,1.0
1997-11-05,3.09,3.19,3.09,3.19,1667,2.06,2.12666666666667,2.06,2.12666666666667,2500.5,0.0,1.0
1997-11-06,3.13,3.16,3.09,3.09,56000,2.08666666666667,2.10666666666667,2.06,2.06,83999.9999999999,0.0,1.0
1997-11-07,3.16,3.16,3.09,3.16,61867,2.10666666666667,2.10666666666667,2.06,2.10666666666667,92800.4999999999,0.0,1.0
1997-11-10,3.16,3.16,3.09,3.09,2467,2.10666666666667,2.10666666666667,2.06,2.06,3700.49999999999,0.0,1.0
1997-11-11,3.25,3.25,3.09,3.19,17667,2.16666666666667,2.16666666666667,2.06,2.12666666666667,26500.5,0.0,1.0
1997-11-12,3.09,3.16,3.09,3.13,28600,2.06,2.10666666666667,2.06,2.08666666666667,42900,0.0,1.0
1997-11-13,3.13,3.13,3.09,3.13,10667,2.08666666666667,2.08666666666667,2.06,2.08666666666667,16000.5,0.0,1.0
1997-11-14,3.19,3.19,3.09,3.19,21667,2.12666666666667,2.12666666666667,2.06,2.12666666666667,32500.4999999999,0.0,1.0
1997-11-17,3.09,3.19,3.09,3.09,11000,2.06,2.12666666666667,2.06,2.06,16500,0.0,1.0
1997-11-18,3.19,3.19,3.09,3.09,19667,2.12666666666667,2.12666666666667,2.06,2.06,29500.5,0.0,1.0
1997-11-19,3.16,3.19,3.13,3.13,18867,2.10666666666667,2.12666666666667,2.08666666666667,2.08666666666667,28300.5,0.0,1.0
1997-11-20,3.41,3.56,3.13,3.13,105800,2.27333333333333,2.37333333333333,2.08666666666667,2.08666666666667,158700,0.0,1.0
1997-11-21,3.56,3.56,3.41,3.5,72867,2.37333333333333,2.37333333333333,2.27333333333333,2.33333333333333,109300.5,0.0,1.0
1997-11-24,3.44,3.56,3.44,3.5,37000,2.29333333333333,2.37333333333333,2.29333333333333,2.33333333333333,55500.0000000001,0.0,1.0
1997-11-25,3.34,3.44,3.34,3.34,9400,2.22666666666667,2.29333333333333,2.22666666666667,2.22666666666667,14100,0.0,1.0
1997-11-26,3.25,3.44,3.19,3.44,35467,2.16666666666667,2.29333333333333,2.12666666666667,2.29333333333333,53200.4999999999,0.0,1.0
1997-11-28,3.25,3.25,3.19,3.19,5267,2.16666666666667,2.16666666666667,2.12666666666667,2.12666666666667,7900.49999999999,0.0,1.0
1997-12-01,3.19,3.31,3.19,3.31,11000,2.12666666666667,2.20666666666667,2.12666666666667,2.20666666666667,16500,0.0,1.0
1997-12-02,3.19,3.31,3.19,3.19,46400,2.12666666666667,2.20666666666667,2.12666666666667,2.12666666666667,69599.9999999999,0.0,1.0
1997-12-03,3.19,3.25,3.13,3.25,21600,2.12666666666667,2.16666666666667,2.08666666666667,2.16666666666667,32399.9999999999,0.0,1.0
1997-12-04,3.16,3.16,3.13,3.13,4600,2.10666666666667,2.10666666666667,2.08666666666667,2.08666666666667,6899.99999999999,0.0,1.0
1997-12-05,3.13,3.19,3.13,3.19,39867,2.08666666666667,2.12666666666667,2.08666666666667,2.12666666666667,59800.4999999999,0.0,1.0
1997-12-08,3.19,3.25,3.13,3.13,16600,2.12666666666667,2.16666666666667,2.08666666666667,2.08666666666667,24900,0.0,1.0
1997-12-09,3.13,3.19,3.13,3.13,14600,2.08666666666667,2.12666666666667,2.08666666666667,2.08666666666667,21900,0.0,1.0
1997-12-10,3.13,3.25,3.13,3.19,16600,2.08666666666667,2.16666666666667,2.08666666666667,2.12666666666667,24900,0.0,1.0
1997-12-11,3.13,3.19,3.13,3.13,18000,2.08666666666667,2.12666666666667,2.08666666666667,2.08666666666667,27000,0.0,1.0
1997-12-12,3.13,3.19,3.03,3.13,16267,2.08666666666667,2.12666666666667,2.02,2.08666666666667,24400.5,0.0,1.0
1997-12-15,3.19,3.19,3.03,3.13,38667,2.12666666666667,2.12666666666667,2.02,2.08666666666667,58000.4999999999,0.0,1.0
1997-12-16,3.16,3.16,3.0,3.0,6600,2.10666666666667,2.10666666666667,2.0,2.0,9899.99999999999,0.0,1.0
1997-12-17,3.06,3.06,3.06,3.06,3267,2.04,2.04,2.04,2.04,4900.5,0.0,1.0
1997-12-18,3.06,3.13,3.0,3.06,113867,2.04,2.08666666666667,2.0,2.04,170800.5,0.0,1.0
1997-12-19,3.0,3.0,3.0,3.0,5467,2.0,2.0,2.0,2.0,8200.5,0.0,1.0
1997-12-22,3.0,3.06,3.0,3.0,19067,2.0,2.04,2.0,2.0,28600.5,0.0,1.0
1997-12-23,3.0,3.0,3.0,3.0,38800,2.0,2.0,2.0,2.0,58200,0.0,1.0
1997-12-24,3.0,3.0,3.0,3.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1997-12-26,3.0,3.06,3.0,3.06,12467,2.0,2.04,2.0,2.04,18700.5,0.0,1.0
1997-12-29,3.0,3.0,3.0,3.0,88000,2.0,2.0,2.0,2.0,132000,0.0,1.0
1997-12-30,3.0,3.02,3.0,3.0,38867,2.0,2.01333333333333,2.0,2.0,58300.5,0.0,1.0
1997-12-31,3.06,3.06,3.0,3.0,23267,2.04,2.04,2.0,2.0,34900.5,0.0,1.0
1998-01-02,3.0,3.06,3.0,3.0,5467,2.0,2.04,2.0,2.0,8200.5,0.0,1.0
1998-01-05,3.06,3.19,3.0,3.13,26000,2.04,2.12666666666667,2.0,2.08666666666667,39000,0.0,1.0
1998-01-06,3.0,3.0,3.0,3.0,15600,2.0,2.0,2.0,2.0,23400,0.0,1.0
1998-01-07,3.06,3.13,3.0,3.0,14200,2.04,2.08666666666667,2.0,2.0,21300,0.0,1.0
1998-01-08,3.06,3.06,3.06,3.06,16867,2.04,2.04,2.04,2.04,25300.5,0.0,1.0
1998-01-09,3.06,3.13,3.0,3.06,23000,2.04,2.08666666666667,2.0,2.04,34500,0.0,1.0
1998-01-12,3.0,3.05,3.0,3.05,17467,2.0,2.03333333333333,2.0,2.03333333333333,26200.5,0.0,1.0
1998-01-13,3.0,3.0,3.0,3.0,28467,2.0,2.0,2.0,2.0,42700.5,0.0,1.0
1998-01-14,3.0,3.03,3.0,3.03,57000,2.0,2.02,2.0,2.02,85500,0.0,1.0
1998-01-15,3.03,3.06,3.0,3.06,51867,2.02,2.04,2.0,2.04,77800.5,0.0,1.0
1998-01-16,3.05,3.06,3.0,3.06,46400,2.03333333333333,2.04,2.0,2.04,69600.0000000001,0.0,1.0
1998-01-20,3.06,3.06,3.03,3.03,29400,2.04,2.04,2.02,2.02,44100,0.0,1.0
1998-01-21,3.0,3.06,3.0,3.05,26867,2.0,2.04,2.0,2.03333333333333,40300.5,0.0,1.0
1998-01-22,3.03,3.06,3.0,3.0,145800,2.02,2.04,2.0,2.0,218700,0.0,1.0
1998-01-23,3.03,3.03,3.02,3.03,98800,2.02,2.02,2.01333333333333,2.02,148200,0.0,1.0
1998-01-26,3.06,3.06,3.06,3.06,8000,2.04,2.04,2.04,2.04,12000,0.0,1.0
1998-01-27,3.25,3.38,3.13,3.13,49600,2.16666666666667,2.25333333333333,2.08666666666667,2.08666666666667,74399.9999999999,0.0,1.0
1998-01-28,3.16,3.38,3.16,3.38,8200,2.10666666666667,2.25333333333333,2.10666666666667,2.25333333333333,12300,0.0,1.0
1998-01-29,3.13,3.13,3.13,3.13,6467,2.08666666666667,2.08666666666667,2.08666666666667,2.08666666666667,9700.49999999998,0.0,1.0
1998-01-30,3.13,3.13,3.13,3.13,3667,2.08666666666667,2.08666666666667,2.08666666666667,2.08666666666667,5500.49999999999,0.0,1.0
1998-02-02,3.0,3.13,3.0,3.13,26467,2.0,2.08666666666667,2.0,2.08666666666667,39700.5,0.0,1.0
1998-02-03,3.0,3.0,3.0,3.0,4800,2.0,2.0,2.0,2.0,7200,0.0,1.0
1998-02-04,3.03,3.06,3.0,3.06,11867,2.02,2.04,2.0,2.04,17800.5,0.0,1.0
1998-02-05,3.19,3.19,3.03,3.03,52800,2.12666666666667,2.12666666666667,2.02,2.02,79199.9999999999,0.0,1.0
1998-02-06,3.19,3.19,3.06,3.19,64200,2.12666666666667,2.12666666666667,2.04,2.12666666666667,96299.9999999998,0.0,1.0
1998-02-09,3.06,3.22,3.06,3.13,16000,2.04,2.14666666666667,2.04,2.08666666666667,24000,0.0,1.0
1998-02-10,3.09,3.13,3.06,3.13,8800,2.06,2.08666666666667,2.04,2.08666666666667,13200,0.0,1.0
1998-02-11,3.06,3.13,3.06,3.13,18067,2.04,2.08666666666667,2.04,2.08666666666667,27100.5,0.0,1.0
1998-02-12,3.06,3.13,3.06,3.06,68400,2.04,2.08666666666667,2.04,2.04,102600,0.0,1.0
1998-02-13,3.0,3.06,3.0,3.06,10467,2.0,2.04,2.0,2.04,15700.5,0.0,1.0
1998-02-17,3.0,3.0,3.0,3.0,3267,2.0,2.0,2.0,2.0,4900.5,0.0,1.0
1998-02-18,3.06,3.06,3.0,3.0,42600,2.04,2.04,2.0,2.0,63900,0.0,1.0
1998-02-19,3.0,3.0,3.0,3.0,10267,2.0,2.0,2.0,2.0,15400.5,0.0,1.0
1998-02-20,3.0,3.0,3.0,3.0,26800,2.0,2.0,2.0,2.0,40200,0.0,1.0
1998-02-23,3.0,3.03,3.0,3.0,10667,2.0,2.02,2.0,2.0,16000.5,0.0,1.0
1998-02-24,3.0,3.02,3.0,3.0,106667,2.0,2.01333333333333,2.0,2.0,160000.5,0.0,1.0
1998-02-25,3.0,3.06,3.0,3.06,10600,2.0,2.04,2.0,2.04,15900,0.0,1.0
1998-02-26,3.0,3.06,3.0,3.0,41000,2.0,2.04,2.0,2.0,61500,0.0,1.0
1998-02-27,3.02,3.03,3.0,3.03,20867,2.01333333333333,2.02,2.0,2.02,31300.5000000001,0.0,1.0
1998-03-02,3.0,3.03,3.0,3.03,30867,2.0,2.02,2.0,2.02,46300.5,0.0,1.0
1998-03-03,3.0,3.03,3.0,3.0,8200,2.0,2.02,2.0,2.0,12300,0.0,1.0
1998-03-04,3.0,3.0,3.0,3.0,7267,2.0,2.0,2.0,2.0,10900.5,0.0,1.0
1998-03-05,3.0,3.03,3.0,3.0,74667,2.0,2.02,2.0,2.0,112000.5,0.0,1.0
1998-03-06,3.06,3.06,3.0,3.03,115000,2.04,2.04,2.0,2.02,172500,0.0,1.0
1998-03-09,3.19,3.31,3.06,3.06,74467,2.12666666666667,2.20666666666667,2.04,2.04,111700.5,0.0,1.0
1998-03-10,3.13,3.25,3.13,3.25,9067,2.08666666666667,2.16666666666667,2.08666666666667,2.16666666666667,13600.5,0.0,1.0
1998-03-11,3.13,3.19,3.13,3.13,12867,2.08666666666667,2.12666666666667,2.08666666666667,2.08666666666667,19300.5,0.0,1.0
1998-03-12,3.13,3.19,3.09,3.13,62000,2.08666666666667,2.12666666666667,2.06,2.08666666666667,92999.9999999999,0.0,1.0
1998-03-13,3.16,3.25,3.06,3.13,58467,2.10666666666667,2.16666666666667,2.04,2.08666666666667,87700.4999999999,0.0,1.0
1998-03-16,3.0,3.13,3.0,3.13,69200,2.0,2.08666666666667,2.0,2.08666666666667,103800,0.0,1.0
1998-03-17,3.0,3.13,3.0,3.06,36200,2.0,2.08666666666667,2.0,2.04,54300,0.0,1.0
1998-03-18,3.0,3.13,3.0,3.0,42667,2.0,2.08666666666667,2.0,2.0,64000.5,0.0,1.0
1998-03-19,3.0,3.06,3.0,3.06,248600,2.0,2.04,2.0,2.04,372900,0.0,1.0
1998-03-20,3.0,3.06,3.0,3.0,151067,2.0,2.04,2.0,2.0,226600.5,0.0,1.0
1998-03-23,3.03,3.06,3.0,3.06,17800,2.02,2.04,2.0,2.04,26700,0.0,1.0
1998-03-24,3.06,3.09,3.0,3.03,44867,2.04,2.06,2.0,2.02,67300.5,0.0,1.0
1998-03-25,3.13,3.13,3.13,3.13,1400,2.08666666666667,2.08666666666667,2.08666666666667,2.08666666666667,2100,0.0,1.0
1998-03-26,3.09,3.13,3.06,3.13,102800,2.06,2.08666666666667,2.04,2.08666666666667,154200,0.0,1.0
1998-03-27,3.13,3.13,3.0,3.0,3667,2.08666666666667,2.08666666666667,2.0,2.0,5500.49999999999,0.0,1.0
1998-03-30,3.0,3.06,3.0,3.06,15000,2.0,2.04,2.0,2.04,22500,0.0,1.0
1998-03-31,3.03,3.09,3.0,3.06,61400,2.02,2.06,2.0,2.04,92100,0.0,1.0
1998-04-01,3.16,3.22,3.06,3.06,39600,2.10666666666667,2.14666666666667,2.04,2.04,59399.9999999999,0.0,1.0
1998-04-02,3.25,3.31,3.06,3.13,169867,2.16666666666667,2.20666666666667,2.04,2.08666666666667,254800.5,0.0,1.0
1998-04-03,3.22,3.44,3.22,3.25,129467,2.14666666666667,2.29333333333333,2.14666666666667,2.16666666666667,194200.5,0.0,1.0
1998-04-06,3.44,3.5,3.34,3.34,87267,2.29333333333333,2.33333333333333,2.22666666666667,2.22666666666667,130900.5,0.0,1.0
1998-04-07,3.5,3.56,3.38,3.56,97467,2.33333333333333,2.37333333333333,2.25333333333333,2.37333333333333,146200.5,0.0,1.0
1998-04-08,3.44,3.56,3.38,3.56,34667,2.29333333333333,2.37333333333333,2.25333333333333,2.37333333333333,52000.5000000001,0.0,1.0
1998-04-09,3.94,4.25,3.5,3.56,282267,2.62666666666667,2.83333333333333,2.33333333333333,2.37333333333333,423400.499999999,0.0,1.0
1998-04-13,3.94,4.09,3.88,4.06,39067,2.62666666666667,2.72666666666667,2.58666666666667,2.70666666666667,58600.4999999999,0.0,1.0
1998-04-14,3.78,4.0,3.75,3.94,47267,2.52,2.66666666666667,2.5,2.62666666666667,70900.5,0.0,1.0
1998-04-15,4.12,4.19,3.81,3.88,67200,2.74666666666667,2.79333333333333,2.54,2.58666666666667,100800,0.0,1.0
1998-04-16,4.06,4.19,3.97,4.12,49667,2.70666666666667,2.79333333333333,2.64666666666667,2.74666666666667,74500.4999999999,0.0,1.0
1998-04-17,3.88,4.12,3.88,4.12,24667,2.58666666666667,2.74666666666667,2.58666666666667,2.74666666666667,37000.4999999999,0.0,1.0
1998-04-20,3.81,3.94,3.75,3.88,13200,2.54,2.62666666666667,2.5,2.58666666666667,19800,0.0,1.0
1998-04-21,3.97,4.0,3.97,3.97,27467,2.64666666666667,2.66666666666667,2.64666666666667,2.64666666666667,41200.4999999999,0.0,1.0
1998-04-22,3.97,4.0,3.97,3.97,34067,2.64666666666667,2.66666666666667,2.64666666666667,2.64666666666667,51100.4999999999,0.0,1.0
1998-04-23,4.19,4.31,3.97,3.97,68000,2.79333333333333,2.87333333333333,2.64666666666667,2.64666666666667,102000,0.0,1.0
1998-04-24,4.25,4.25,4.19,4.25,19067,2.83333333333333,2.83333333333333,2.79333333333333,2.83333333333333,28600.5,0.0,1.0
1998-04-27,4.19,4.31,4.06,4.19,58400,2.79333333333333,2.87333333333333,2.70666666666667,2.79333333333333,87600.0000000001,0.0,1.0
1998-04-28,4.25,4.31,4.25,4.31,6667,2.83333333333333,2.87333333333333,2.83333333333333,2.87333333333333,10000.5,0.0,1.0
1998-04-29,4.19,4.31,4.16,4.31,18000,2.79333333333333,2.87333333333333,2.77333333333333,2.87333333333333,27000,0.0,1.0
1998-04-30,4.25,4.25,4.19,4.25,3667,2.83333333333333,2.83333333333333,2.79333333333333,2.83333333333333,5500.50000000001,0.0,1.0
1998-05-01,4.19,4.31,4.19,4.25,26867,2.79333333333333,2.87333333333333,2.79333333333333,2.83333333333333,40300.5000000001,0.0,1.0
1998-05-04,4.12,4.31,4.12,4.19,22467,2.74666666666667,2.87333333333333,2.74666666666667,2.79333333333333,33700.5,0.0,1.0
1998-05-05,4.19,4.19,4.12,4.12,19600,2.79333333333333,2.79333333333333,2.74666666666667,2.74666666666667,29400,0.0,1.0
1998-05-06,4.19,4.22,4.19,4.22,11800,2.79333333333333,2.81333333333333,2.79333333333333,2.81333333333333,17700,0.0,1.0
1998-05-07,4.25,4.25,4.06,4.22,35667,2.83333333333333,2.83333333333333,2.70666666666667,2.81333333333333,53500.5000000001,0.0,1.0
1998-05-08,4.16,4.28,4.12,4.25,6200,2.77333333333333,2.85333333333333,2.74666666666667,2.83333333333333,9300.00000000001,0.0,1.0
1998-05-11,4.28,4.28,4.09,4.25,36800,2.85333333333333,2.85333333333333,2.72666666666667,2.83333333333333,55200.0000000001,0.0,1.0
1998-05-12,4.25,4.25,4.12,4.19,8000,2.83333333333333,2.83333333333333,2.74666666666667,2.79333333333333,12000,0.0,1.0
1998-05-13,4.31,4.37,4.19,4.37,68200,2.87333333333333,2.91333333333333,2.79333333333333,2.91333333333333,102300,0.0,1.0
1998-05-14,4.31,4.37,4.25,4.37,25867,2.87333333333333,2.91333333333333,2.83333333333333,2.91333333333333,38800.5,0.0,1.0
1998-05-15,4.56,4.75,4.31,4.37,157400,3.04,3.16666666666667,2.87333333333333,2.91333333333333,236100,0.0,1.0
1998-05-18,4.63,4.75,4.5,4.53,62667,3.08666666666667,3.16666666666667,3.0,3.02,94000.4999999999,0.0,1.0
1998-05-19,4.63,4.75,4.5,4.63,35467,3.08666666666667,3.16666666666667,3.0,3.08666666666667,53200.4999999999,0.0,1.0
1998-05-20,4.66,4.81,4.5,4.56,110800,3.10666666666667,3.20666666666667,3.0,3.04,166200,0.0,1.0
1998-05-21,4.63,4.69,4.59,4.63,51267,3.08666666666667,3.12666666666667,3.06,3.08666666666667,76900.4999999999,0.0,1.0
1998-05-22,4.59,4.63,4.56,4.63,27600,3.06,3.08666666666667,3.04,3.08666666666667,41400,0.0,1.0
1998-05-26,4.5,4.59,4.5,4.59,17000,3.0,3.06,3.0,3.06,25500,0.0,1.0
1998-05-27,4.31,4.37,4.06,4.37,30467,2.87333333333333,2.91333333333333,2.70666666666667,2.91333333333333,45700.5000000001,0.0,1.0
1998-05-28,4.31,4.5,4.0,4.0,27400,2.87333333333333,3.0,2.66666666666667,2.66666666666667,41100,0.0,1.0
1998-05-29,4.44,4.44,4.31,4.31,5467,2.96,2.96,2.87333333333333,2.87333333333333,8200.5,0.0,1.0
1998-06-01,4.37,4.44,4.37,4.37,8667,2.91333333333333,2.96,2.91333333333333,2.91333333333333,13000.5,0.0,1.0
1998-06-02,4.37,4.44,4.25,4.44,31000,2.91333333333333,2.96,2.83333333333333,2.96,46500.0000000001,0.0,1.0
1998-06-03,4.44,4.5,4.37,4.5,17867,2.96,3.0,2.91333333333333,3.0,26800.5,0.0,1.0
1998-06-04,4.44,4.5,4.25,4.5,13000,2.96,3.0,2.83333333333333,3.0,19500,0.0,1.0
1998-06-05,4.5,4.56,4.37,4.5,61467,3.0,3.04,2.91333333333333,3.0,92200.5,0.0,1.0
1998-06-08,4.5,4.63,4.37,4.5,46467,3.0,3.08666666666667,2.91333333333333,3.0,69700.5,0.0,1.0
1998-06-09,4.5,4.63,4.5,4.5,26067,3.0,3.08666666666667,3.0,3.0,39100.5,0.0,1.0
1998-06-10,4.63,4.88,4.5,4.5,380267,3.08666666666667,3.25333333333333,3.0,3.0,570400.499999999,0.0,1.0
1998-06-11,4.5,4.88,4.37,4.75,273000,3.0,3.25333333333333,2.91333333333333,3.16666666666667,409500,0.0,1.0
1998-06-12,4.37,4.63,4.25,4.56,65000,2.91333333333333,3.08666666666667,2.83333333333333,3.04,97500.0000000001,0.0,1.0
1998-06-15,4.03,4.31,4.0,4.31,41067,2.68666666666667,2.87333333333333,2.66666666666667,2.87333333333333,61600.4999999999,0.0,1.0
1998-06-16,4.25,4.25,4.0,4.0,118600,2.83333333333333,2.83333333333333,2.66666666666667,2.66666666666667,177900,0.0,1.0
1998-06-17,4.28,4.37,4.25,4.37,11200,2.85333333333333,2.91333333333333,2.83333333333333,2.91333333333333,16800,0.0,1.0
1998-06-18,4.25,4.31,4.0,4.25,11000,2.83333333333333,2.87333333333333,2.66666666666667,2.83333333333333,16500,0.0,1.0
1998-06-19,3.94,4.12,3.94,4.12,8800,2.62666666666667,2.74666666666667,2.62666666666667,2.74666666666667,13200,0.0,1.0
1998-06-22,4.0,4.0,3.81,3.94,9867,2.66666666666667,2.66666666666667,2.54,2.62666666666667,14800.5,0.0,1.0
1998-06-23,4.06,4.06,3.81,4.0,17600,2.70666666666667,2.70666666666667,2.54,2.66666666666667,26400,0.0,1.0
1998-06-24,4.06,4.06,3.88,3.88,11467,2.70666666666667,2.70666666666667,2.58666666666667,2.58666666666667,17200.5,0.0,1.0
1998-06-25,4.0,4.06,3.88,3.88,7867,2.66666666666667,2.70666666666667,2.58666666666667,2.58666666666667,11800.5,0.0,1.0
1998-06-26,3.88,4.03,3.88,3.91,14067,2.58666666666667,2.68666666666667,2.58666666666667,2.60666666666667,21100.5,0.0,1.0
1998-06-29,3.88,3.94,3.81,3.94,6467,2.58666666666667,2.62666666666667,2.54,2.62666666666667,9700.49999999999,0.0,1.0
1998-06-30,3.72,3.94,3.72,3.84,24400,2.48,2.62666666666667,2.48,2.56,36600,0.0,1.0
1998-07-01,3.56,3.81,3.5,3.81,60467,2.37333333333333,2.54,2.33333333333333,2.54,90700.5000000001,0.0,1.0
1998-07-02,3.75,3.75,3.62,3.62,60400,2.5,2.5,2.41333333333333,2.41333333333333,90600,0.0,1.0
1998-07-06,4.19,4.19,3.66,3.75,176067,2.79333333333333,2.79333333333333,2.44,2.5,264100.5,0.0,1.0
1998-07-07,4.06,4.25,4.0,4.19,164200,2.70666666666667,2.83333333333333,2.66666666666667,2.79333333333333,246300,0.0,1.0
1998-07-08,4.14,4.19,3.94,4.0,87067,2.76,2.79333333333333,2.62666666666667,2.66666666666667,130600.5,0.0,1.0
1998-07-09,4.0,4.16,4.0,4.12,48800,2.66666666666667,2.77333333333333,2.66666666666667,2.74666666666667,73199.9999999999,0.0,1.0
1998-07-10,3.88,4.0,3.88,4.0,36267,2.58666666666667,2.66666666666667,2.58666666666667,2.66666666666667,54400.4999999999,0.0,1.0
1998-07-13,3.84,3.97,3.81,3.81,12800,2.56,2.64666666666667,2.54,2.54,19200,0.0,1.0
1998-07-14,3.78,3.91,3.78,3.91,12067,2.52,2.60666666666667,2.52,2.60666666666667,18100.5,0.0,1.0
1998-07-15,3.56,3.84,3.56,3.78,69600,2.37333333333333,2.56,2.37333333333333,2.52,104400,0.0,1.0
1998-07-16,3.69,3.75,3.56,3.62,88800,2.46,2.5,2.37333333333333,2.41333333333333,133200,0.0,1.0
1998-07-17,3.81,3.81,3.62,3.75,7667,2.54,2.54,2.41333333333333,2.5,11500.5,0.0,1.0
1998-07-20,3.62,3.75,3.62,3.75,11267,2.41333333333333,2.5,2.41333333333333,2.5,16900.5,0.0,1.0
1998-07-21,3.62,3.75,3.62,3.62,15067,2.41333333333333,2.5,2.41333333333333,2.41333333333333,22600.5,0.0,1.0
1998-07-22,3.69,3.81,3.62,3.62,6000,2.46,2.54,2.41333333333333,2.41333333333333,9000,0.0,1.0
1998-07-23,3.5,3.81,3.5,3.62,129067,2.33333333333333,2.54,2.33333333333333,2.41333333333333,193600.5,0.0,1.0
1998-07-24,3.56,3.62,3.5,3.62,24000,2.37333333333333,2.41333333333333,2.33333333333333,2.41333333333333,36000.0000000001,0.0,1.0
1998-07-27,3.56,3.62,3.5,3.5,12400,2.37333333333333,2.41333333333333,2.33333333333333,2.33333333333333,18600,0.0,1.0
1998-07-28,3.62,3.62,3.56,3.56,42067,2.41333333333333,2.41333333333333,2.37333333333333,2.37333333333333,63100.5000000001,0.0,1.0
1998-07-29,3.59,3.62,3.5,3.62,55267,2.39333333333333,2.41333333333333,2.33333333333333,2.41333333333333,82900.5000000001,0.0,1.0
1998-07-30,3.56,3.59,3.56,3.59,667,2.37333333333333,2.39333333333333,2.37333333333333,2.39333333333333,1000.5,0.0,1.0
1998-07-31,3.5,3.62,3.38,3.62,37267,2.33333333333333,2.41333333333333,2.25333333333333,2.41333333333333,55900.5000000001,0.0,1.0
1998-08-03,3.5,3.62,3.5,3.5,14000,2.33333333333333,2.41333333333333,2.33333333333333,2.33333333333333,21000,0.0,1.0
1998-08-04,3.5,3.56,3.44,3.56,53267,2.33333333333333,2.37333333333333,2.29333333333333,2.37333333333333,79900.5000000001,0.0,1.0
1998-08-05,3.5,3.5,3.38,3.38,10600,2.33333333333333,2.33333333333333,2.25333333333333,2.25333333333333,15900,0.0,1.0
1998-08-06,3.5,3.56,3.41,3.5,23600,2.33333333333333,2.37333333333333,2.27333333333333,2.33333333333333,35400.0000000001,0.0,1.0
1998-08-07,3.59,3.62,3.56,3.56,53000,2.39333333333333,2.41333333333333,2.37333333333333,2.37333333333333,79500.0000000001,0.0,1.0
1998-08-10,3.56,3.69,3.56,3.62,57267,2.37333333333333,2.46,2.37333333333333,2.41333333333333,85900.5000000001,0.0,1.0
1998-08-11,3.53,3.56,3.5,3.5,9200,2.35333333333333,2.37333333333333,2.33333333333333,2.33333333333333,13800,0.0,1.0
1998-08-12,3.5,3.56,3.5,3.53,63600,2.33333333333333,2.37333333333333,2.33333333333333,2.35333333333333,95400.0000000001,0.0,1.0
1998-08-13,3.38,3.56,3.31,3.56,39200,2.25333333333333,2.37333333333333,2.20666666666667,2.37333333333333,58800.0000000001,0.0,1.0
1998-08-14,3.38,3.38,3.31,3.31,64800,2.25333333333333,2.25333333333333,2.20666666666667,2.20666666666667,97200.0000000001,0.0,1.0
1998-08-17,3.38,3.44,3.31,3.31,103400,2.25333333333333,2.29333333333333,2.20666666666667,2.20666666666667,155100,0.0,1.0
1998-08-18,3.44,3.44,3.38,3.38,30400,2.29333333333333,2.29333333333333,2.25333333333333,2.25333333333333,45600.0000000001,0.0,1.0
1998-08-19,3.44,3.5,3.38,3.5,52667,2.29333333333333,2.33333333333333,2.25333333333333,2.33333333333333,79000.5000000001,0.0,1.0
1998-08-20,3.44,3.44,3.41,3.41,14200,2.29333333333333,2.29333333333333,2.27333333333333,2.27333333333333,21300,0.0,1.0
1998-08-21,3.47,3.47,3.38,3.44,5867,2.31333333333333,2.31333333333333,2.25333333333333,2.29333333333333,8800.50000000001,0.0,1.0
1998-08-24,3.38,3.44,3.38,3.44,4267,2.25333333333333,2.29333333333333,2.25333333333333,2.29333333333333,6400.50000000001,0.0,1.0
1998-08-25,3.44,3.47,3.38,3.38,18467,2.29333333333333,2.31333333333333,2.25333333333333,2.25333333333333,27700.5,0.0,1.0
1998-08-26,3.47,3.47,3.38,3.38,25267,2.31333333333333,2.31333333333333,2.25333333333333,2.25333333333333,37900.5000000001,0.0,1.0
1998-08-27,3.31,3.41,3.28,3.38,51400,2.20666666666667,2.27333333333333,2.18666666666667,2.25333333333333,77099.9999999999,0.0,1.0
1998-08-28,3.25,3.44,3.25,3.28,35400,2.16666666666667,2.29333333333333,2.16666666666667,2.18666666666667,53099.9999999999,0.0,1.0
1998-08-31,3.19,3.31,3.13,3.25,90800,2.12666666666667,2.20666666666667,2.08666666666667,2.16666666666667,136200,0.0,1.0
1998-09-01,3.16,3.25,3.13,3.22,120000,2.10666666666667,2.16666666666667,2.08666666666667,2.14666666666667,180000,0.0,1.0
1998-09-02,3.19,3.31,3.13,3.31,14467,2.12666666666667,2.20666666666667,2.08666666666667,2.20666666666667,21700.5,0.0,1.0
1998-09-03,3.25,3.25,3.25,3.25,36400,2.16666666666667,2.16666666666667,2.16666666666667,2.16666666666667,54599.9999999999,0.0,1.0
1998-09-04,3.25,3.31,3.13,3.13,66400,2.16666666666667,2.20666666666667,2.08666666666667,2.08666666666667,99599.9999999998,0.0,1.0
1998-09-08,3.31,3.31,3.13,3.13,57800,2.20666666666667,2.20666666666667,2.08666666666667,2.08666666666667,86699.9999999999,0.0,1.0
1998-09-09,3.06,3.13,3.0,3.13,40200,2.04,2.08666666666667,2.0,2.08666666666667,60300,0.0,1.0
1998-09-10,3.05,3.13,3.0,3.06,18600,2.03333333333333,2.08666666666667,2.0,2.04,27900,0.0,1.0
1998-09-11,3.06,3.06,3.0,3.0,6000,2.04,2.04,2.0,2.0,9000,0.0,1.0
1998-09-14,3.13,3.13,3.0,3.06,28067,2.08666666666667,2.08666666666667,2.0,2.04,42100.4999999999,0.0,1.0
1998-09-15,3.13,3.31,3.13,3.25,24600,2.08666666666667,2.20666666666667,2.08666666666667,2.16666666666667,36899.9999999999,0.0,1.0
1998-09-16,3.25,3.31,3.19,3.19,11000,2.16666666666667,2.20666666666667,2.12666666666667,2.12666666666667,16500,0.0,1.0
1998-09-17,3.25,3.25,3.13,3.13,2600,2.16666666666667,2.16666666666667,2.08666666666667,2.08666666666667,3899.99999999999,0.0,1.0
1998-09-18,3.25,3.31,3.13,3.25,24600,2.16666666666667,2.20666666666667,2.08666666666667,2.16666666666667,36899.9999999999,0.0,1.0
1998-09-21,3.31,3.31,3.13,3.13,3600,2.20666666666667,2.20666666666667,2.08666666666667,2.08666666666667,5399.99999999999,0.0,1.0
1998-09-22,3.38,3.44,3.25,3.31,32267,2.25333333333333,2.29333333333333,2.16666666666667,2.20666666666667,48400.5000000001,0.0,1.0
1998-09-23,3.38,3.47,3.31,3.31,10000,2.25333333333333,2.31333333333333,2.20666666666667,2.20666666666667,15000,0.0,1.0
1998-09-24,3.38,3.5,3.38,3.38,16000,2.25333333333333,2.33333333333333,2.25333333333333,2.25333333333333,24000,0.0,1.0
1998-09-25,3.38,3.38,3.31,3.31,25067,2.25333333333333,2.25333333333333,2.20666666666667,2.20666666666667,37600.5000000001,0.0,1.0
1998-09-28,3.31,3.33,3.31,3.31,9200,2.20666666666667,2.22,2.20666666666667,2.20666666666667,13800,0.0,1.0
1998-09-29,3.38,3.38,3.31,3.31,8067,2.25333333333333,2.25333333333333,2.20666666666667,2.20666666666667,12100.5,0.0,1.0
1998-09-30,3.38,3.38,3.25,3.25,2467,2.25333333333333,2.25333333333333,2.16666666666667,2.16666666666667,3700.50000000001,0.0,1.0
1998-10-01,3.38,3.38,3.38,3.38,4400,2.25333333333333,2.25333333333333,2.25333333333333,2.25333333333333,6600.00000000001,0.0,1.0
1998-10-02,3.38,3.38,3.38,3.38,5067,2.25333333333333,2.25333333333333,2.25333333333333,2.25333333333333,7600.50000000001,0.0,1.0
1998-10-05,3.31,3.38,3.31,3.38,20467,2.20666666666667,2.25333333333333,2.20666666666667,2.25333333333333,30700.5,0.0,1.0
1998-10-06,3.13,3.34,3.13,3.31,73267,2.08666666666667,2.22666666666667,2.08666666666667,2.20666666666667,109900.5,0.0,1.0
1998-10-07,3.25,3.25,3.13,3.19,29400,2.16666666666667,2.16666666666667,2.08666666666667,2.12666666666667,44099.9999999999,0.0,1.0
1998-10-08,3.25,3.25,3.0,3.19,54867,2.16666666666667,2.16666666666667,2.0,2.12666666666667,82300.4999999999,0.0,1.0
1998-10-09,3.25,3.31,3.19,3.19,26800,2.16666666666667,2.20666666666667,2.12666666666667,2.12666666666667,40199.9999999999,0.0,1.0
1998-10-12,3.13,3.25,3.13,3.19,199000,2.08666666666667,2.16666666666667,2.08666666666667,2.12666666666667,298500,0.0,1.0
1998-10-13,3.13,3.38,3.13,3.38,5400,2.08666666666667,2.25333333333333,2.08666666666667,2.25333333333333,8099.99999999999,0.0,1.0
1998-10-14,3.09,3.25,3.09,3.13,6867,2.06,2.16666666666667,2.06,2.08666666666667,10300.5,0.0,1.0
1998-10-15,3.19,3.25,3.0,3.09,24067,2.12666666666667,2.16666666666667,2.0,2.06,36100.4999999999,0.0,1.0
1998-10-16,3.38,3.38,3.25,3.25,32467,2.25333333333333,2.25333333333333,2.16666666666667,2.16666666666667,48700.5000000001,0.0,1.0
1998-10-19,3.38,3.5,3.13,3.13,17867,2.25333333333333,2.33333333333333,2.08666666666667,2.08666666666667,26800.5,0.0,1.0
1998-10-20,3.25,3.31,3.19,3.25,52267,2.16666666666667,2.20666666666667,2.12666666666667,2.16666666666667,78400.4999999999,0.0,1.0
1998-10-21,3.5,3.5,3.25,3.25,11067,2.33333333333333,2.33333333333333,2.16666666666667,2.16666666666667,16600.5,0.0,1.0
1998-10-22,3.5,3.5,3.41,3.41,4600,2.33333333333333,2.33333333333333,2.27333333333333,2.27333333333333,6900.00000000001,0.0,1.0
1998-10-23,3.5,3.5,3.31,3.44,9800,2.33333333333333,2.33333333333333,2.20666666666667,2.29333333333333,14700,0.0,1.0
1998-10-26,3.56,3.56,3.5,3.5,10200,2.37333333333333,2.37333333333333,2.33333333333333,2.33333333333333,15300,0.0,1.0
1998-10-27,3.75,3.88,3.56,3.56,28800,2.5,2.58666666666667,2.37333333333333,2.37333333333333,43200,0.0,1.0
1998-10-28,3.69,4.0,3.56,3.75,20267,2.46,2.66666666666667,2.37333333333333,2.5,30400.5,0.0,1.0
1998-10-29,3.75,4.0,3.69,3.75,12067,2.5,2.66666666666667,2.46,2.5,18100.5,0.0,1.0
1998-10-30,4.06,4.25,4.0,4.0,27667,2.70666666666667,2.83333333333333,2.66666666666667,2.66666666666667,41500.4999999999,0.0,1.0
1998-11-02,4.06,4.25,4.06,4.06,4067,2.70666666666667,2.83333333333333,2.70666666666667,2.70666666666667,6100.49999999999,0.0,1.0
1998-11-03,4.19,4.63,4.12,4.12,46867,2.79333333333333,3.08666666666667,2.74666666666667,2.74666666666667,70300.5000000001,0.0,1.0
1998-11-04,4.19,4.37,4.12,4.37,26200,2.79333333333333,2.91333333333333,2.74666666666667,2.91333333333333,39300.0000000001,0.0,1.0
1998-11-05,4.12,4.25,4.12,4.25,24067,2.74666666666667,2.83333333333333,2.74666666666667,2.83333333333333,36100.5,0.0,1.0
1998-11-06,4.16,4.19,4.0,4.12,44600,2.77333333333333,2.79333333333333,2.66666666666667,2.74666666666667,66900.0000000001,0.0,1.0
1998-11-09,4.25,4.44,4.12,4.19,86000,2.83333333333333,2.96,2.74666666666667,2.79333333333333,129000,0.0,1.0
1998-11-10,4.5,4.56,4.19,4.31,231867,3.0,3.04,2.79333333333333,2.87333333333333,347800.5,0.0,1.0
1998-11-11,4.69,5.0,4.56,4.75,334267,3.12666666666667,3.33333333333333,3.04,3.16666666666667,501400.499999999,0.0,1.0
1998-11-12,4.72,4.75,4.63,4.75,59467,3.14666666666667,3.16666666666667,3.08666666666667,3.16666666666667,89200.4999999999,0.0,1.0
1998-11-13,4.81,4.97,4.69,4.72,38467,3.20666666666667,3.31333333333333,3.12666666666667,3.14666666666667,57700.4999999999,0.0,1.0
1998-11-16,4.75,4.94,4.69,4.88,72800,3.16666666666667,3.29333333333333,3.12666666666667,3.25333333333333,109200,0.0,1.0
1998-11-17,4.81,4.97,4.5,4.97,72067,3.20666666666667,3.31333333333333,3.0,3.31333333333333,108100.5,0.0,1.0
1998-11-18,4.78,5.0,4.63,4.88,146600,3.18666666666667,3.33333333333333,3.08666666666667,3.25333333333333,219900,0.0,1.0
1998-11-19,5.19,5.25,4.75,4.94,349200,3.46,3.5,3.16666666666667,3.29333333333333,523800,0.0,1.0
1998-11-20,5.75,6.13,5.19,5.22,285400,3.83333333333333,4.08666666666667,3.46,3.48,428100,0.0,1.0
1998-11-23,5.75,5.94,5.44,5.81,239267,3.83333333333333,3.96,3.62666666666667,3.87333333333333,358900.5,0.0,1.0
1998-11-24,5.5,5.87,5.5,5.87,91800,3.66666666666667,3.91333333333333,3.66666666666667,3.91333333333333,137700,0.0,1.0
1998-11-25,5.5,5.69,5.38,5.5,91067,3.66666666666667,3.79333333333333,3.58666666666667,3.66666666666667,136600.5,0.0,1.0
1998-11-27,5.75,5.75,5.5,5.5,48667,3.83333333333333,3.83333333333333,3.66666666666667,3.66666666666667,73000.5000000001,0.0,1.0
1998-11-30,5.84,5.87,5.62,5.75,188867,3.89333333333333,3.91333333333333,3.74666666666667,3.83333333333333,283300.5,0.0,1.0
1998-12-01,5.62,5.81,5.62,5.81,92000,3.74666666666667,3.87333333333333,3.74666666666667,3.87333333333333,138000,0.0,1.0
1998-12-02,5.75,5.97,5.62,5.87,104400,3.83333333333333,3.98,3.74666666666667,3.91333333333333,156600,0.0,1.0
1998-12-03,5.69,5.94,5.69,5.69,215067,3.79333333333333,3.96,3.79333333333333,3.79333333333333,322600.5,0.0,1.0
1998-12-04,5.38,5.81,5.12,5.62,119267,3.58666666666667,3.87333333333333,3.41333333333333,3.74666666666667,178900.5,0.0,1.0
1998-12-07,5.25,5.5,5.0,5.38,63400,3.5,3.66666666666667,3.33333333333333,3.58666666666667,95100,0.0,1.0
1998-12-08,5.44,5.44,5.25,5.25,54267,3.62666666666667,3.62666666666667,3.5,3.5,81400.4999999999,0.0,1.0
1998-12-09,5.31,5.44,5.31,5.44,35000,3.54,3.62666666666667,3.54,3.62666666666667,52500,0.0,1.0
1998-12-10,5.31,5.44,5.19,5.44,47000,3.54,3.62666666666667,3.46,3.62666666666667,70500,0.0,1.0
1998-12-11,5.25,5.31,5.19,5.31,36600,3.5,3.54,3.46,3.54,54900,0.0,1.0
1998-12-14,5.06,5.25,5.06,5.25,14600,3.37333333333333,3.5,3.37333333333333,3.5,21900,0.0,1.0
1998-12-15,5.06,5.19,5.06,5.06,32400,3.37333333333333,3.46,3.37333333333333,3.37333333333333,48600,0.0,1.0
1998-12-16,5.25,5.25,5.06,5.06,40000,3.5,3.5,3.37333333333333,3.37333333333333,60000,0.0,1.0
1998-12-17,5.06,5.25,5.06,5.12,35267,3.37333333333333,3.5,3.37333333333333,3.41333333333333,52900.5,0.0,1.0
1998-12-18,5.12,5.38,5.12,5.25,62067,3.41333333333333,3.58666666666667,3.41333333333333,3.5,93100.5000000001,0.0,1.0
1998-12-21,5.25,5.25,5.12,5.19,34667,3.5,3.5,3.41333333333333,3.46,52000.5,0.0,1.0
1998-12-22,5.25,5.25,5.19,5.25,17867,3.5,3.5,3.46,3.5,26800.5,0.0,1.0
1998-12-23,5.25,5.25,5.19,5.19,21000,3.5,3.5,3.46,3.46,31500,0.0,1.0
1998-12-24,5.25,5.25,5.12,5.19,17800,3.5,3.5,3.41333333333333,3.46,26700,0.0,1.0
1998-12-28,5.25,5.25,5.12,5.19,32667,3.5,3.5,3.41333333333333,3.46,49000.5,0.0,1.0
1998-12-29,5.5,5.5,5.19,5.19,74467,3.66666666666667,3.66666666666667,3.46,3.46,111700.5,0.0,1.0
1998-12-30,5.5,5.66,5.38,5.5,40867,3.66666666666667,3.77333333333333,3.58666666666667,3.66666666666667,61300.4999999999,0.0,1.0
1998-12-31,5.69,5.69,5.5,5.53,21800,3.79333333333333,3.79333333333333,3.66666666666667,3.68666666666667,32700,0.0,1.0
1999-01-04,5.75,5.75,5.56,5.75,29400,3.83333333333333,3.83333333333333,3.70666666666667,3.83333333333333,44100,0.0,1.0
1999-01-05,5.75,5.81,5.69,5.75,57467,3.83333333333333,3.87333333333333,3.79333333333333,3.83333333333333,86200.5000000001,0.0,1.0
1999-01-06,5.94,5.94,5.69,5.87,98600,3.96,3.96,3.79333333333333,3.91333333333333,147900,0.0,1.0
1999-01-07,5.87,6.0,5.75,5.94,113267,3.91333333333333,4.0,3.83333333333333,3.96,169900.5,0.0,1.0
1999-01-08,5.97,6.0,5.87,5.87,65867,3.98,4.0,3.91333333333333,3.91333333333333,98800.5,0.0,1.0
1999-01-11,6.31,6.5,5.87,5.97,181067,4.20666666666667,4.33333333333333,3.91333333333333,3.98,271600.5,0.0,1.0
1999-01-12,6.25,6.5,6.13,6.25,53867,4.16666666666667,4.33333333333333,4.08666666666667,4.16666666666667,80800.4999999999,0.0,1.0
1999-01-13,6.13,6.25,6.0,6.25,147667,4.08666666666667,4.16666666666667,4.0,4.16666666666667,221500.5,0.0,1.0
1999-01-14,6.06,6.13,6.0,6.13,43867,4.04,4.08666666666667,4.0,4.08666666666667,65800.5,0.0,1.0
1999-01-15,6.19,6.19,5.94,6.06,62067,4.12666666666667,4.12666666666667,3.96,4.04,93100.4999999999,0.0,1.0
1999-01-19,6.0,6.5,6.0,6.13,62200,4.0,4.33333333333333,4.0,4.08666666666667,93300,0.0,1.0
1999-01-20,6.44,6.62,6.13,6.31,84200,4.29333333333333,4.41333333333333,4.08666666666667,4.20666666666667,126300,0.0,1.0
1999-01-21,6.38,6.5,6.19,6.19,41400,4.25333333333333,4.33333333333333,4.12666666666667,4.12666666666667,62100,0.0,1.0
1999-01-22,6.38,6.56,6.38,6.38,45000,4.25333333333333,4.37333333333333,4.25333333333333,4.25333333333333,67500,0.0,1.0
1999-01-25,6.47,6.56,6.38,6.44,50467,4.31333333333333,4.37333333333333,4.25333333333333,4.29333333333333,75700.5000000001,0.0,1.0
1999-01-26,6.13,6.5,5.87,6.44,162067,4.08666666666667,4.33333333333333,3.91333333333333,4.29333333333333,243100.5,0.0,1.0
1999-01-27,6.09,6.25,6.09,6.13,58467,4.06,4.16666666666667,4.06,4.08666666666667,87700.5,0.0,1.0
1999-01-28,6.38,6.38,6.0,6.06,51600,4.25333333333333,4.25333333333333,4.0,4.04,77400.0000000001,0.0,1.0
1999-01-29,7.63,7.75,6.38,6.38,123467,5.08666666666667,5.16666666666667,4.25333333333333,4.25333333333333,185200.5,0.0,1.0
1999-02-01,6.94,7.88,6.88,7.88,132200,4.62666666666667,5.25333333333333,4.58666666666667,5.25333333333333,198300,0.0,1.0
1999-02-02,7.19,7.5,6.88,6.88,72467,4.79333333333333,5.0,4.58666666666667,4.58666666666667,108700.5,0.0,1.0
1999-02-03,7.0,7.19,7.0,7.06,34800,4.66666666666667,4.79333333333333,4.66666666666667,4.70666666666667,52200,0.0,1.0
1999-02-04,6.94,7.37,6.88,7.0,43000,4.62666666666667,4.91333333333333,4.58666666666667,4.66666666666667,64500,0.0,1.0
1999-02-05,7.0,7.0,6.38,6.94,51000,4.66666666666667,4.66666666666667,4.25333333333333,4.62666666666667,76500,0.0,1.0
1999-02-08,6.75,7.0,6.62,6.62,23600,4.5,4.66666666666667,4.41333333333333,4.41333333333333,35400,0.0,1.0
1999-02-09,6.38,6.62,6.25,6.41,40600,4.25333333333333,4.41333333333333,4.16666666666667,4.27333333333333,60900,0.0,1.0
1999-02-10,6.31,6.31,6.0,6.0,45000,4.20666666666667,4.20666666666667,4.0,4.0,67500,0.0,1.0
1999-02-11,6.0,6.44,6.0,6.31,12400,4.0,4.29333333333333,4.0,4.20666666666667,18600,0.0,1.0
1999-02-12,6.13,6.13,6.0,6.0,119667,4.08666666666667,4.08666666666667,4.0,4.0,179500.5,0.0,1.0
1999-02-16,6.06,6.31,6.0,6.25,73400,4.04,4.20666666666667,4.0,4.16666666666667,110100,0.0,1.0
1999-02-17,5.84,6.06,5.75,6.0,62067,3.89333333333333,4.04,3.83333333333333,4.0,93100.5000000001,0.0,1.0
1999-02-18,5.75,6.0,5.75,5.87,45067,3.83333333333333,4.0,3.83333333333333,3.91333333333333,67600.5000000001,0.0,1.0
1999-02-19,5.75,5.75,5.5,5.62,82200,3.83333333333333,3.83333333333333,3.66666666666667,3.74666666666667,123300,0.0,1.0
1999-02-22,5.75,5.87,5.5,5.5,19000,3.83333333333333,3.91333333333333,3.66666666666667,3.66666666666667,28500,0.0,1.0
1999-02-23,5.81,5.94,5.62,5.62,25200,3.87333333333333,3.96,3.74666666666667,3.74666666666667,37800,0.0,1.0
1999-02-24,5.62,6.0,5.5,5.81,58267,3.74666666666667,4.0,3.66666666666667,3.87333333333333,87400.4999999999,0.0,1.0
1999-02-25,6.06,6.06,5.56,5.56,26600,4.04,4.04,3.70666666666667,3.70666666666667,39900,0.0,1.0
1999-02-26,6.0,6.25,6.0,6.13,21267,4.0,4.16666666666667,4.0,4.08666666666667,31900.5,0.0,1.0
1999-03-01,6.25,6.62,6.25,6.25,22400,4.16666666666667,4.41333333333333,4.16666666666667,4.16666666666667,33600,0.0,1.0
1999-03-02,5.87,6.62,5.81,6.62,27400,3.91333333333333,4.41333333333333,3.87333333333333,4.41333333333333,41100,0.0,1.0
1999-03-03,6.0,6.0,5.87,6.0,7000,4.0,4.0,3.91333333333333,4.0,10500,0.0,1.0
1999-03-04,6.5,6.75,6.06,6.06,80600,4.33333333333333,4.5,4.04,4.04,120900,0.0,1.0
1999-03-05,6.34,6.75,6.34,6.75,3667,4.22666666666667,4.5,4.22666666666667,4.5,5500.5,0.0,1.0
1999-03-08,6.25,6.5,6.25,6.5,10467,4.16666666666667,4.33333333333333,4.16666666666667,4.33333333333333,15700.5,0.0,1.0
1999-03-09,6.0,6.31,5.75,6.31,16800,4.0,4.20666666666667,3.83333333333333,4.20666666666667,25200,0.0,1.0
1999-03-10,5.75,6.0,5.75,6.0,47067,3.83333333333333,4.0,3.83333333333333,4.0,70600.5000000001,0.0,1.0
1999-03-11,5.87,6.0,5.38,6.0,69867,3.91333333333333,4.0,3.58666666666667,4.0,104800.5,0.0,1.0
1999-03-12,6.0,6.19,5.75,5.94,23667,4.0,4.12666666666667,3.83333333333333,3.96,35500.5,0.0,1.0
1999-03-15,6.03,6.19,5.81,6.19,13067,4.02,4.12666666666667,3.87333333333333,4.12666666666667,19600.5,0.0,1.0
1999-03-16,6.13,6.13,5.87,6.13,51600,4.08666666666667,4.08666666666667,3.91333333333333,4.08666666666667,77399.9999999999,0.0,1.0
1999-03-17,6.0,6.13,5.87,6.13,86200,4.0,4.08666666666667,3.91333333333333,4.08666666666667,129300,0.0,1.0
1999-03-18,6.0,6.44,5.94,6.06,58600,4.0,4.29333333333333,3.96,4.04,87900,0.0,1.0
1999-03-19,5.62,6.25,5.5,6.0,15800,3.74666666666667,4.16666666666667,3.66666666666667,4.0,23700,0.0,1.0
1999-03-22,5.5,5.87,5.5,5.87,14000,3.66666666666667,3.91333333333333,3.66666666666667,3.91333333333333,21000,0.0,1.0
1999-03-23,5.38,5.5,5.25,5.44,29667,3.58666666666667,3.66666666666667,3.5,3.62666666666667,44500.5,0.0,1.0
1999-03-24,5.31,5.5,5.12,5.25,59200,3.54,3.66666666666667,3.41333333333333,3.5,88800,0.0,1.0
1999-03-25,5.25,5.5,5.25,5.5,16000,3.5,3.66666666666667,3.5,3.66666666666667,24000,0.0,1.0
1999-03-26,5.53,5.62,5.25,5.25,6867,3.68666666666667,3.74666666666667,3.5,3.5,10300.5,0.0,1.0
1999-03-29,5.27,5.75,5.27,5.56,10600,3.51333333333333,3.83333333333333,3.51333333333333,3.70666666666667,15900,0.0,1.0
1999-03-30,5.75,5.75,5.25,5.25,35667,3.83333333333333,3.83333333333333,3.5,3.5,53500.5000000001,0.0,1.0
1999-03-31,5.81,6.25,5.38,5.38,139067,3.87333333333333,4.16666666666667,3.58666666666667,3.58666666666667,208600.5,0.0,1.0
1999-04-01,5.87,6.06,5.87,5.87,42667,3.91333333333333,4.04,3.91333333333333,3.91333333333333,64000.5000000001,0.0,1.0
1999-04-05,5.87,6.06,5.81,5.81,54067,3.91333333333333,4.04,3.87333333333333,3.87333333333333,81100.5000000001,0.0,1.0
1999-04-06,5.62,5.87,5.62,5.87,40067,3.74666666666667,3.91333333333333,3.74666666666667,3.91333333333333,60100.4999999999,0.0,1.0
1999-04-07,5.69,5.69,5.5,5.62,23667,3.79333333333333,3.79333333333333,3.66666666666667,3.74666666666667,35500.5,0.0,1.0
1999-04-08,5.28,5.62,5.25,5.25,15667,3.52,3.74666666666667,3.5,3.5,23500.5,0.0,1.0
1999-04-09,5.5,5.75,5.25,5.38,26067,3.66666666666667,3.83333333333333,3.5,3.58666666666667,39100.5,0.0,1.0
1999-04-12,5.25,5.75,5.25,5.5,36067,3.5,3.83333333333333,3.5,3.66666666666667,54100.5,0.0,1.0
1999-04-13,5.38,5.38,5.38,5.38,28400,3.58666666666667,3.58666666666667,3.58666666666667,3.58666666666667,42600,0.0,1.0
1999-04-14,5.25,5.38,5.25,5.31,28267,3.5,3.58666666666667,3.5,3.54,42400.5,0.0,1.0
1999-04-15,5.31,5.38,5.25,5.38,37267,3.54,3.58666666666667,3.5,3.58666666666667,55900.5,0.0,1.0
1999-04-16,5.31,5.5,5.25,5.25,17467,3.54,3.66666666666667,3.5,3.5,26200.5,0.0,1.0
1999-04-19,5.31,5.31,5.25,5.31,15600,3.54,3.54,3.5,3.54,23400,0.0,1.0
1999-04-20,5.25,5.38,5.25,5.25,23667,3.5,3.58666666666667,3.5,3.5,35500.5,0.0,1.0
1999-04-21,5.25,5.31,5.25,5.25,36800,3.5,3.54,3.5,3.5,55200,0.0,1.0
1999-04-22,5.25,5.38,5.25,5.25,8200,3.5,3.58666666666667,3.5,3.5,12300,0.0,1.0
1999-04-23,5.5,5.5,5.25,5.25,32200,3.66666666666667,3.66666666666667,3.5,3.5,48300,0.0,1.0
1999-04-26,5.38,6.0,5.31,5.62,26267,3.58666666666667,4.0,3.54,3.74666666666667,39400.5,0.0,1.0
1999-04-27,5.31,5.62,5.31,5.5,6200,3.54,3.74666666666667,3.54,3.66666666666667,9300,0.0,1.0
1999-04-28,5.56,5.87,5.31,5.31,44800,3.70666666666667,3.91333333333333,3.54,3.54,67199.9999999999,0.0,1.0
1999-04-29,5.81,5.81,5.25,5.69,34267,3.87333333333333,3.87333333333333,3.5,3.79333333333333,51400.5,0.0,1.0
1999-04-30,5.75,5.75,5.62,5.75,5067,3.83333333333333,3.83333333333333,3.74666666666667,3.83333333333333,7600.50000000001,0.0,1.0
1999-05-03,5.53,5.69,5.38,5.62,32467,3.68666666666667,3.79333333333333,3.58666666666667,3.74666666666667,48700.5,0.0,1.0
1999-05-04,6.0,6.0,5.5,5.5,28600,4.0,4.0,3.66666666666667,3.66666666666667,42900,0.0,1.0
1999-05-05,6.25,6.25,5.69,5.87,107000,4.16666666666667,4.16666666666667,3.79333333333333,3.91333333333333,160500,0.0,1.0
1999-05-06,6.25,6.25,6.0,6.0,31800,4.16666666666667,4.16666666666667,4.0,4.0,47700,0.0,1.0
1999-05-07,6.0,6.38,6.0,6.38,33667,4.0,4.25333333333333,4.0,4.25333333333333,50500.5,0.0,1.0
1999-05-10,6.0,6.13,6.0,6.13,16467,4.0,4.08666666666667,4.0,4.08666666666667,24700.5,0.0,1.0
1999-05-11,5.62,6.0,5.31,6.0,41067,3.74666666666667,4.0,3.54,4.0,61600.4999999999,0.0,1.0
1999-05-12,5.94,5.94,5.31,5.31,4067,3.96,3.96,3.54,3.54,6100.5,0.0,1.0
1999-05-13,5.94,6.25,5.62,5.62,48267,3.96,4.16666666666667,3.74666666666667,3.74666666666667,72400.5,0.0,1.0
1999-05-14,6.0,6.0,5.75,6.0,38600,4.0,4.0,3.83333333333333,4.0,57900,0.0,1.0
1999-05-17,5.94,6.13,5.75,6.0,35400,3.96,4.08666666666667,3.83333333333333,4.0,53100,0.0,1.0
1999-05-18,5.94,5.97,5.78,5.94,12067,3.96,3.98,3.85333333333333,3.96,18100.5,0.0,1.0
1999-05-19,5.87,5.94,5.81,5.81,7467,3.91333333333333,3.96,3.87333333333333,3.87333333333333,11200.5,0.0,1.0
1999-05-20,5.94,5.94,5.81,5.81,15200,3.96,3.96,3.87333333333333,3.87333333333333,22800,0.0,1.0
1999-05-21,5.94,5.94,5.69,5.87,15067,3.96,3.96,3.79333333333333,3.91333333333333,22600.5,0.0,1.0
1999-05-24,5.69,5.94,5.69,5.69,10400,3.79333333333333,3.96,3.79333333333333,3.79333333333333,15600,0.0,1.0
1999-05-25,5.94,5.94,5.5,5.69,22800,3.96,3.96,3.66666666666667,3.79333333333333,34200,0.0,1.0
1999-05-26,5.62,5.87,5.62,5.87,19267,3.74666666666667,3.91333333333333,3.74666666666667,3.91333333333333,28900.5,0.0,1.0
1999-05-27,5.69,5.69,5.56,5.62,15467,3.79333333333333,3.79333333333333,3.70666666666667,3.74666666666667,23200.5,0.0,1.0
1999-05-28,5.97,5.97,5.56,5.94,18200,3.98,3.98,3.70666666666667,3.96,27300,0.0,1.0
1999-06-01,5.75,5.94,5.75,5.75,3400,3.83333333333333,3.96,3.83333333333333,3.83333333333333,5100,0.0,1.0
1999-06-02,5.94,5.94,5.56,5.56,6067,3.96,3.96,3.70666666666667,3.70666666666667,9100.5,0.0,1.0
1999-06-03,5.87,5.94,5.75,5.94,26000,3.91333333333333,3.96,3.83333333333333,3.96,39000,0.0,1.0
1999-06-04,5.94,5.94,5.91,5.94,9200,3.96,3.96,3.94,3.96,13800,0.0,1.0
1999-06-07,5.87,5.91,5.56,5.87,12800,3.91333333333333,3.94,3.70666666666667,3.91333333333333,19200,0.0,1.0
1999-06-08,5.75,5.87,5.62,5.72,12200,3.83333333333333,3.91333333333333,3.74666666666667,3.81333333333333,18300,0.0,1.0
1999-06-09,5.87,5.87,5.87,5.87,2400,3.91333333333333,3.91333333333333,3.91333333333333,3.91333333333333,3600,0.0,1.0
1999-06-10,5.69,5.84,5.62,5.84,11200,3.79333333333333,3.89333333333333,3.74666666666667,3.89333333333333,16800,0.0,1.0
1999-06-11,5.75,5.81,5.5,5.69,23800,3.83333333333333,3.87333333333333,3.66666666666667,3.79333333333333,35700,0.0,1.0
1999-06-14,5.81,6.0,5.75,5.91,27667,3.87333333333333,4.0,3.83333333333333,3.94,41500.5,0.0,1.0
1999-06-15,5.91,5.97,5.72,5.72,21800,3.94,3.98,3.81333333333333,3.81333333333333,32700,0.0,1.0
1999-06-16,5.78,6.0,5.75,5.91,27400,3.85333333333333,4.0,3.83333333333333,3.94,41100,0.0,1.0
1999-06-17,5.81,5.87,5.78,5.84,7600,3.87333333333333,3.91333333333333,3.85333333333333,3.89333333333333,11400,0.0,1.0
1999-06-18,5.91,5.91,5.81,5.84,36800,3.94,3.94,3.87333333333333,3.89333333333333,55200,0.0,1.0
1999-06-21,5.94,6.0,5.87,5.87,43667,3.96,4.0,3.91333333333333,3.91333333333333,65500.5,0.0,1.0
1999-06-22,6.0,6.0,5.87,5.91,101067,4.0,4.0,3.91333333333333,3.94,151600.5,0.0,1.0
1999-06-23,6.19,6.25,5.94,6.03,18667,4.12666666666667,4.16666666666667,3.96,4.02,28000.5,0.0,1.0
1999-06-24,6.06,6.25,5.94,6.03,8200,4.04,4.16666666666667,3.96,4.02,12300,0.0,1.0
1999-06-25,6.19,6.38,6.0,6.06,32200,4.12666666666667,4.25333333333333,4.0,4.04,48300,0.0,1.0
1999-06-28,6.5,6.5,6.31,6.44,43267,4.33333333333333,4.33333333333333,4.20666666666667,4.29333333333333,64900.5000000001,0.0,1.0
1999-06-29,6.06,6.5,6.06,6.5,21867,4.04,4.33333333333333,4.04,4.33333333333333,32800.5,0.0,1.0
1999-06-30,6.25,6.25,5.75,6.0,19067,4.16666666666667,4.16666666666667,3.83333333333333,4.0,28600.5,0.0,1.0
1999-07-01,5.81,5.87,5.12,5.87,26867,3.87333333333333,3.91333333333333,3.41333333333333,3.91333333333333,40300.5,0.0,1.0
1999-07-02,5.87,5.94,5.81,5.87,2200,3.91333333333333,3.96,3.87333333333333,3.91333333333333,3300,0.0,1.0
1999-07-06,5.94,6.0,5.87,5.91,3267,3.96,4.0,3.91333333333333,3.94,4900.5,0.0,1.0
1999-07-07,5.87,6.0,5.69,5.97,18067,3.91333333333333,4.0,3.79333333333333,3.98,27100.5,0.0,1.0
1999-07-08,5.62,5.87,5.62,5.78,4800,3.74666666666667,3.91333333333333,3.74666666666667,3.85333333333333,7199.99999999999,0.0,1.0
1999-07-09,5.5,5.75,5.5,5.62,9667,3.66666666666667,3.83333333333333,3.66666666666667,3.74666666666667,14500.5,0.0,1.0
1999-07-12,5.62,5.69,5.5,5.62,11800,3.74666666666667,3.79333333333333,3.66666666666667,3.74666666666667,17700,0.0,1.0
1999-07-13,5.38,5.69,5.25,5.69,27067,3.58666666666667,3.79333333333333,3.5,3.79333333333333,40600.5,0.0,1.0
1999-07-14,5.38,5.5,5.31,5.5,14067,3.58666666666667,3.66666666666667,3.54,3.66666666666667,21100.5,0.0,1.0
1999-07-15,5.5,5.53,5.31,5.53,26200,3.66666666666667,3.68666666666667,3.54,3.68666666666667,39300,0.0,1.0
1999-07-16,5.38,5.44,5.12,5.44,28867,3.58666666666667,3.62666666666667,3.41333333333333,3.62666666666667,43300.5,0.0,1.0
1999-07-19,5.5,5.62,5.12,5.62,8867,3.66666666666667,3.74666666666667,3.41333333333333,3.74666666666667,13300.5,0.0,1.0
1999-07-20,5.38,5.5,5.19,5.5,12800,3.58666666666667,3.66666666666667,3.46,3.66666666666667,19200,0.0,1.0
1999-07-21,5.03,5.56,4.88,5.25,51600,3.35333333333333,3.70666666666667,3.25333333333333,3.5,77400.0000000001,0.0,1.0
1999-07-22,4.88,5.05,4.75,5.05,16200,3.25333333333333,3.36666666666667,3.16666666666667,3.36666666666667,24300,0.0,1.0
1999-07-23,4.91,5.0,4.75,4.88,2000,3.27333333333333,3.33333333333333,3.16666666666667,3.25333333333333,3000,0.0,1.0
1999-07-26,4.91,4.91,4.91,4.91,0,3.27333333333333,3.27333333333333,3.27333333333333,3.27333333333333,0,0.0,1.0
1999-07-27,4.91,4.91,4.91,4.91,0,3.27333333333333,3.27333333333333,3.27333333333333,3.27333333333333,0,0.0,1.0
1999-07-28,4.75,4.75,4.0,4.5,37467,3.16666666666667,3.16666666666667,2.66666666666667,3.0,56200.4999999999,0.0,1.0
1999-07-29,4.88,4.88,4.37,4.63,56600,3.25333333333333,3.25333333333333,2.91333333333333,3.08666666666667,84900.0000000001,0.0,1.0
1999-07-30,4.75,4.94,4.5,4.5,16400,3.16666666666667,3.29333333333333,3.0,3.0,24600,0.0,1.0
1999-08-02,4.75,4.75,4.63,4.75,2267,3.16666666666667,3.16666666666667,3.08666666666667,3.16666666666667,3400.5,0.0,1.0
1999-08-03,4.81,4.81,4.53,4.75,13267,3.20666666666667,3.20666666666667,3.02,3.16666666666667,19900.5,0.0,1.0
1999-08-04,5.0,5.0,4.56,4.63,1667,3.33333333333333,3.33333333333333,3.04,3.08666666666667,2500.5,0.0,1.0
1999-08-05,5.12,5.31,4.56,5.31,28867,3.41333333333333,3.54,3.04,3.54,43300.5,0.0,1.0
1999-08-06,4.75,5.0,4.75,4.94,7067,3.16666666666667,3.33333333333333,3.16666666666667,3.29333333333333,10600.5,0.0,1.0
1999-08-09,4.63,5.0,4.5,4.84,16667,3.08666666666667,3.33333333333333,3.0,3.22666666666667,25000.5,0.0,1.0
1999-08-10,4.94,4.94,4.5,4.63,23000,3.29333333333333,3.29333333333333,3.0,3.08666666666667,34500,0.0,1.0
1999-08-11,4.94,4.94,4.56,4.94,2867,3.29333333333333,3.29333333333333,3.04,3.29333333333333,4300.50000000001,0.0,1.0
1999-08-12,4.97,4.97,4.5,4.78,10267,3.31333333333333,3.31333333333333,3.0,3.18666666666667,15400.5,0.0,1.0
1999-08-13,4.88,4.94,4.56,4.94,11600,3.25333333333333,3.29333333333333,3.04,3.29333333333333,17400,0.0,1.0
1999-08-16,4.97,4.97,4.81,4.88,17667,3.31333333333333,3.31333333333333,3.20666666666667,3.25333333333333,26500.5,0.0,1.0
1999-08-17,5.25,5.25,4.63,5.06,124667,3.5,3.5,3.08666666666667,3.37333333333333,187000.5,0.0,1.0
1999-08-18,5.12,5.25,5.0,5.25,19267,3.41333333333333,3.5,3.33333333333333,3.5,28900.5,0.0,1.0
1999-08-19,4.75,5.12,4.75,5.12,6000,3.16666666666667,3.41333333333333,3.16666666666667,3.41333333333333,8999.99999999999,0.0,1.0
1999-08-20,4.88,4.91,4.81,4.81,5467,3.25333333333333,3.27333333333333,3.20666666666667,3.20666666666667,8200.50000000001,0.0,1.0
1999-08-23,4.81,5.0,4.75,4.91,12000,3.20666666666667,3.33333333333333,3.16666666666667,3.27333333333333,18000,0.0,1.0
1999-08-24,4.63,4.75,4.63,4.75,8400,3.08666666666667,3.16666666666667,3.08666666666667,3.16666666666667,12600,0.0,1.0
1999-08-25,4.88,4.88,4.41,4.69,63800,3.25333333333333,3.25333333333333,2.94,3.12666666666667,95700.0000000001,0.0,1.0
1999-08-26,4.97,4.97,4.56,4.56,6000,3.31333333333333,3.31333333333333,3.04,3.04,9000.00000000001,0.0,1.0
1999-08-27,5.12,5.12,4.5,4.78,51600,3.41333333333333,3.41333333333333,3.0,3.18666666666667,77400.0000000001,0.0,1.0
1999-08-30,4.69,5.12,4.63,4.94,16467,3.12666666666667,3.41333333333333,3.08666666666667,3.29333333333333,24700.5,0.0,1.0
1999-08-31,4.81,5.0,4.5,4.88,30200,3.20666666666667,3.33333333333333,3.0,3.25333333333333,45299.9999999999,0.0,1.0
1999-09-01,4.75,4.75,4.63,4.75,4467,3.16666666666667,3.16666666666667,3.08666666666667,3.16666666666667,6700.49999999999,0.0,1.0
1999-09-02,4.56,4.75,4.56,4.72,20000,3.04,3.16666666666667,3.04,3.14666666666667,30000,0.0,1.0
1999-09-03,4.56,4.75,4.56,4.63,8800,3.04,3.16666666666667,3.04,3.08666666666667,13200,0.0,1.0
1999-09-07,5.12,5.12,4.53,4.61,58400,3.41333333333333,3.41333333333333,3.02,3.07333333333333,87600.0000000001,0.0,1.0
1999-09-08,5.0,5.0,4.88,4.97,12667,3.33333333333333,3.33333333333333,3.25333333333333,3.31333333333333,19000.5,0.0,1.0
1999-09-09,5.12,5.25,4.94,5.12,58067,3.41333333333333,3.5,3.29333333333333,3.41333333333333,87100.5000000001,0.0,1.0
1999-09-10,5.06,5.44,4.75,5.25,33667,3.37333333333333,3.62666666666667,3.16666666666667,3.5,50500.5,0.0,1.0
1999-09-13,5.03,5.16,5.0,5.16,38200,3.35333333333333,3.44,3.33333333333333,3.44,57300.0000000001,0.0,1.0
1999-09-14,5.12,5.16,4.88,5.02,12200,3.41333333333333,3.44,3.25333333333333,3.34666666666667,18300,0.0,1.0
1999-09-15,4.63,5.5,4.63,5.23,121400,3.08666666666667,3.66666666666667,3.08666666666667,3.48666666666667,182100,0.0,1.0
1999-09-16,5.0,5.03,4.75,5.03,45067,3.33333333333333,3.35333333333333,3.16666666666667,3.35333333333333,67600.5000000001,0.0,1.0
1999-09-17,4.88,5.0,4.88,4.94,18667,3.25333333333333,3.33333333333333,3.25333333333333,3.29333333333333,28000.5,0.0,1.0
1999-09-20,4.88,4.88,4.88,4.88,5200,3.25333333333333,3.25333333333333,3.25333333333333,3.25333333333333,7800.00000000001,0.0,1.0
1999-09-21,4.94,4.94,4.75,4.81,7667,3.29333333333333,3.29333333333333,3.16666666666667,3.20666666666667,11500.5,0.0,1.0
1999-09-22,4.84,4.91,4.75,4.91,10867,3.22666666666667,3.27333333333333,3.16666666666667,3.27333333333333,16300.5,0.0,1.0
1999-09-23,4.75,4.88,4.75,4.88,22467,3.16666666666667,3.25333333333333,3.16666666666667,3.25333333333333,33700.5,0.0,1.0
1999-09-24,4.63,4.88,4.63,4.8,75600,3.08666666666667,3.25333333333333,3.08666666666667,3.2,113400,0.0,1.0
1999-09-27,4.56,4.94,4.56,4.78,14000,3.04,3.29333333333333,3.04,3.18666666666667,21000,0.0,1.0
1999-09-28,5.38,5.38,4.5,4.72,61267,3.58666666666667,3.58666666666667,3.0,3.14666666666667,91900.4999999999,0.0,1.0
1999-09-29,4.94,5.31,4.63,5.31,66667,3.29333333333333,3.54,3.08666666666667,3.54,100000.5,0.0,1.0
1999-09-30,4.5,4.94,4.06,4.94,130400,3.0,3.29333333333333,2.70666666666667,3.29333333333333,195600,0.0,1.0
1999-10-01,4.0,4.81,4.0,4.63,34200,2.66666666666667,3.20666666666667,2.66666666666667,3.08666666666667,51299.9999999999,0.0,1.0
1999-10-04,4.63,4.75,4.25,4.25,29000,3.08666666666667,3.16666666666667,2.83333333333333,2.83333333333333,43500,0.0,1.0
1999-10-05,4.5,4.69,4.25,4.56,63667,3.0,3.12666666666667,2.83333333333333,3.04,95500.5,0.0,1.0
1999-10-06,4.63,4.63,4.19,4.56,69000,3.08666666666667,3.08666666666667,2.79333333333333,3.04,103500,0.0,1.0
1999-10-07,4.75,4.81,4.56,4.56,4667,3.16666666666667,3.20666666666667,3.04,3.04,7000.49999999999,0.0,1.0
1999-10-08,4.94,5.06,4.81,4.88,43667,3.29333333333333,3.37333333333333,3.20666666666667,3.25333333333333,65500.5000000001,0.0,1.0
1999-10-11,5.22,5.22,4.88,5.0,89000,3.48,3.48,3.25333333333333,3.33333333333333,133500,0.0,1.0
1999-10-12,5.12,5.12,5.0,5.12,135667,3.41333333333333,3.41333333333333,3.33333333333333,3.41333333333333,203500.5,0.0,1.0
1999-10-13,5.12,5.12,4.94,5.03,8600,3.41333333333333,3.41333333333333,3.29333333333333,3.35333333333333,12900,0.0,1.0
1999-10-14,5.0,5.19,4.94,5.19,9667,3.33333333333333,3.46,3.29333333333333,3.46,14500.5,0.0,1.0
1999-10-15,4.88,5.03,4.75,5.03,79267,3.25333333333333,3.35333333333333,3.16666666666667,3.35333333333333,118900.5,0.0,1.0
1999-10-18,4.81,4.88,4.75,4.75,76800,3.20666666666667,3.25333333333333,3.16666666666667,3.16666666666667,115200,0.0,1.0
1999-10-19,5.22,5.25,4.81,4.81,126200,3.48,3.5,3.20666666666667,3.20666666666667,189300,0.0,1.0
1999-10-20,5.19,5.25,5.06,5.12,34467,3.46,3.5,3.37333333333333,3.41333333333333,51700.5,0.0,1.0
1999-10-21,5.12,5.38,5.12,5.22,50667,3.41333333333333,3.58666666666667,3.41333333333333,3.48,76000.5000000001,0.0,1.0
1999-10-22,5.0,5.06,5.0,5.0,20800,3.33333333333333,3.37333333333333,3.33333333333333,3.33333333333333,31200,0.0,1.0
1999-10-25,4.88,5.0,4.88,4.88,21800,3.25333333333333,3.33333333333333,3.25333333333333,3.25333333333333,32700,0.0,1.0
1999-10-26,5.0,5.0,4.88,4.94,59400,3.33333333333333,3.33333333333333,3.25333333333333,3.29333333333333,89100.0000000001,0.0,1.0
1999-10-27,4.88,5.0,4.75,4.81,118867,3.25333333333333,3.33333333333333,3.16666666666667,3.20666666666667,178300.5,0.0,1.0
1999-10-28,5.12,5.41,4.94,5.06,153400,3.41333333333333,3.60666666666667,3.29333333333333,3.37333333333333,230100,0.0,1.0
1999-10-29,5.0,5.12,5.0,5.06,17600,3.33333333333333,3.41333333333333,3.33333333333333,3.37333333333333,26400,0.0,1.0
1999-11-01,4.91,5.0,4.75,5.0,11867,3.27333333333333,3.33333333333333,3.16666666666667,3.33333333333333,17800.5,0.0,1.0
1999-11-02,5.0,5.06,4.81,4.88,33067,3.33333333333333,3.37333333333333,3.20666666666667,3.25333333333333,49600.5000000001,0.0,1.0
1999-11-03,5.0,5.06,4.88,4.88,79067,3.33333333333333,3.37333333333333,3.25333333333333,3.25333333333333,118600.5,0.0,1.0
1999-11-04,5.25,5.25,4.88,4.88,138667,3.5,3.5,3.25333333333333,3.25333333333333,208000.5,0.0,1.0
1999-11-05,4.88,5.25,4.88,5.16,23667,3.25333333333333,3.5,3.25333333333333,3.44,35500.5,0.0,1.0
1999-11-08,4.88,4.88,4.75,4.84,45200,3.25333333333333,3.25333333333333,3.16666666666667,3.22666666666667,67800.0000000001,0.0,1.0
1999-11-09,5.0,5.0,4.69,4.81,25067,3.33333333333333,3.33333333333333,3.12666666666667,3.20666666666667,37600.5,0.0,1.0
1999-11-10,5.25,5.25,4.81,4.91,41267,3.5,3.5,3.20666666666667,3.27333333333333,61900.5,0.0,1.0
1999-11-11,5.06,5.25,5.06,5.19,62600,3.37333333333333,3.5,3.37333333333333,3.46,93900.0000000001,0.0,1.0
1999-11-12,5.19,5.22,5.0,5.09,18267,3.46,3.48,3.33333333333333,3.39333333333333,27400.5,0.0,1.0
1999-11-15,5.0,5.0,4.81,4.94,20867,3.33333333333333,3.33333333333333,3.20666666666667,3.29333333333333,31300.5,0.0,1.0
1999-11-16,5.0,5.03,5.0,5.03,8867,3.33333333333333,3.35333333333333,3.33333333333333,3.35333333333333,13300.5,0.0,1.0
1999-11-17,5.03,5.06,5.03,5.03,32600,3.35333333333333,3.37333333333333,3.35333333333333,3.35333333333333,48900.0000000001,0.0,1.0
1999-11-18,5.0,5.03,4.94,5.03,10800,3.33333333333333,3.35333333333333,3.29333333333333,3.35333333333333,16200,0.0,1.0
1999-11-19,5.06,5.06,4.94,4.94,8800,3.37333333333333,3.37333333333333,3.29333333333333,3.29333333333333,13200,0.0,1.0
1999-11-22,4.94,5.25,4.94,5.0,58400,3.29333333333333,3.5,3.29333333333333,3.33333333333333,87600.0000000001,0.0,1.0
1999-11-23,5.19,5.19,5.0,5.0,16800,3.46,3.46,3.33333333333333,3.33333333333333,25200,0.0,1.0
1999-11-24,5.25,5.38,5.12,5.12,87600,3.5,3.58666666666667,3.41333333333333,3.41333333333333,131400,0.0,1.0
1999-11-26,5.25,5.25,5.19,5.25,3267,3.5,3.5,3.46,3.5,4900.5,0.0,1.0
1999-11-29,5.06,5.19,5.0,5.19,17200,3.37333333333333,3.46,3.33333333333333,3.46,25800,0.0,1.0
1999-11-30,5.06,5.09,5.06,5.06,18267,3.37333333333333,3.39333333333333,3.37333333333333,3.37333333333333,27400.5,0.0,1.0
1999-12-01,5.0,5.12,5.0,5.06,24800,3.33333333333333,3.41333333333333,3.33333333333333,3.37333333333333,37200,0.0,1.0
1999-12-02,5.06,5.06,5.0,5.05,36200,3.37333333333333,3.37333333333333,3.33333333333333,3.36666666666667,54300.0000000001,0.0,1.0
1999-12-03,5.12,5.12,4.97,5.09,64400,3.41333333333333,3.41333333333333,3.31333333333333,3.39333333333333,96600.0000000001,0.0,1.0
1999-12-06,5.25,5.25,4.88,4.94,33867,3.5,3.5,3.25333333333333,3.29333333333333,50800.5,0.0,1.0
1999-12-07,5.09,5.25,5.09,5.12,40467,3.39333333333333,3.5,3.39333333333333,3.41333333333333,60700.5000000001,0.0,1.0
1999-12-08,5.0,5.03,5.0,5.03,45267,3.33333333333333,3.35333333333333,3.33333333333333,3.35333333333333,67900.5000000001,0.0,1.0
1999-12-09,5.06,5.06,4.94,5.06,28000,3.37333333333333,3.37333333333333,3.29333333333333,3.37333333333333,42000,0.0,1.0
1999-12-10,5.03,5.06,4.94,5.06,36200,3.35333333333333,3.37333333333333,3.29333333333333,3.37333333333333,54300.0000000001,0.0,1.0
1999-12-13,5.12,5.12,4.94,5.06,24000,3.41333333333333,3.41333333333333,3.29333333333333,3.37333333333333,36000,0.0,1.0
1999-12-14,5.5,5.5,5.03,5.03,109400,3.66666666666667,3.66666666666667,3.35333333333333,3.35333333333333,164100,0.0,1.0
1999-12-15,5.5,5.5,5.0,5.5,70267,3.66666666666667,3.66666666666667,3.33333333333333,3.66666666666667,105400.5,0.0,1.0
1999-12-16,5.25,5.5,5.19,5.47,66467,3.5,3.66666666666667,3.46,3.64666666666667,99700.5,0.0,1.0
1999-12-17,5.19,5.19,4.94,5.12,50467,3.46,3.46,3.29333333333333,3.41333333333333,75700.5,0.0,1.0
1999-12-20,5.0,5.12,4.94,4.94,29667,3.33333333333333,3.41333333333333,3.29333333333333,3.29333333333333,44500.5,0.0,1.0
1999-12-21,4.88,5.0,4.88,4.88,79800,3.25333333333333,3.33333333333333,3.25333333333333,3.25333333333333,119700,0.0,1.0
1999-12-22,4.94,4.97,4.88,4.94,11600,3.29333333333333,3.31333333333333,3.25333333333333,3.29333333333333,17400,0.0,1.0
1999-12-23,4.94,5.0,4.88,4.88,18000,3.29333333333333,3.33333333333333,3.25333333333333,3.25333333333333,27000,0.0,1.0
1999-12-27,5.0,5.0,4.94,4.94,13200,3.33333333333333,3.33333333333333,3.29333333333333,3.29333333333333,19800,0.0,1.0
1999-12-28,5.25,5.25,4.94,4.94,22467,3.5,3.5,3.29333333333333,3.29333333333333,33700.5,0.0,1.0
1999-12-29,4.94,5.0,4.75,4.88,34800,3.29333333333333,3.33333333333333,3.16666666666667,3.25333333333333,52200.0000000001,0.0,1.0
1999-12-30,4.94,5.0,4.69,4.94,78467,3.29333333333333,3.33333333333333,3.12666666666667,3.29333333333333,117700.5,0.0,1.0
1999-12-31,4.94,4.97,4.94,4.97,4667,3.29333333333333,3.31333333333333,3.29333333333333,3.31333333333333,7000.50000000001,0.0,1.0
2000-01-03,5.11,5.38,4.69,4.75,129800,3.40666666666667,3.58666666666667,3.12666666666667,3.16666666666667,194700,0.0,1.0
2000-01-04,5.0,5.12,5.0,5.12,667,3.33333333333333,3.41333333333333,3.33333333333333,3.41333333333333,1000.5,0.0,1.0
2000-01-05,4.88,5.0,4.88,5.0,3067,3.25333333333333,3.33333333333333,3.25333333333333,3.33333333333333,4600.5,0.0,1.0
2000-01-06,5.19,5.19,4.75,4.75,28067,3.46,3.46,3.16666666666667,3.16666666666667,42100.5,0.0,1.0
2000-01-07,4.75,5.12,4.75,4.78,22400,3.16666666666667,3.41333333333333,3.16666666666667,3.18666666666667,33600,0.0,1.0
2000-01-10,4.88,5.0,4.75,5.0,14667,3.25333333333333,3.33333333333333,3.16666666666667,3.33333333333333,22000.5,0.0,1.0
2000-01-11,4.75,4.88,4.75,4.75,10600,3.16666666666667,3.25333333333333,3.16666666666667,3.16666666666667,15900,0.0,1.0
2000-01-12,4.75,4.81,4.75,4.75,2667,3.16666666666667,3.20666666666667,3.16666666666667,3.16666666666667,4000.5,0.0,1.0
2000-01-13,4.84,4.88,4.81,4.88,24467,3.22666666666667,3.25333333333333,3.20666666666667,3.25333333333333,36700.5,0.0,1.0
2000-01-14,4.88,4.91,4.81,4.91,10267,3.25333333333333,3.27333333333333,3.20666666666667,3.27333333333333,15400.5,0.0,1.0
2000-01-18,4.75,4.84,4.75,4.81,12600,3.16666666666667,3.22666666666667,3.16666666666667,3.20666666666667,18900,0.0,1.0
2000-01-19,4.75,4.88,4.5,4.75,248200,3.16666666666667,3.25333333333333,3.0,3.16666666666667,372300,0.0,1.0
2000-01-20,4.63,4.75,4.5,4.72,23200,3.08666666666667,3.16666666666667,3.0,3.14666666666667,34800,0.0,1.0
2000-01-21,4.63,4.69,4.5,4.69,7200,3.08666666666667,3.12666666666667,3.0,3.12666666666667,10800,0.0,1.0
2000-01-24,4.75,4.88,4.5,4.66,34800,3.16666666666667,3.25333333333333,3.0,3.10666666666667,52199.9999999999,0.0,1.0
2000-01-25,4.75,4.84,4.37,4.5,30467,3.16666666666667,3.22666666666667,2.91333333333333,3.0,45700.4999999999,0.0,1.0
2000-01-26,5.16,5.16,4.53,4.75,237400,3.44,3.44,3.02,3.16666666666667,356100,0.0,1.0
2000-01-27,4.75,5.25,4.69,5.19,22067,3.16666666666667,3.5,3.12666666666667,3.46,33100.5,0.0,1.0
2000-01-28,4.75,4.94,4.69,4.81,7200,3.16666666666667,3.29333333333333,3.12666666666667,3.20666666666667,10800,0.0,1.0
2000-01-31,4.75,4.75,4.63,4.75,5600,3.16666666666667,3.16666666666667,3.08666666666667,3.16666666666667,8399.99999999999,0.0,1.0
2000-02-01,4.69,4.84,4.53,4.53,14000,3.12666666666667,3.22666666666667,3.02,3.02,21000,0.0,1.0
2000-02-02,4.56,4.69,4.56,4.69,15067,3.04,3.12666666666667,3.04,3.12666666666667,22600.5,0.0,1.0
2000-02-03,4.94,5.0,4.63,4.63,25000,3.29333333333333,3.33333333333333,3.08666666666667,3.08666666666667,37500,0.0,1.0
2000-02-04,4.88,5.0,4.75,4.81,135200,3.25333333333333,3.33333333333333,3.16666666666667,3.20666666666667,202800,0.0,1.0
2000-02-07,5.0,5.0,4.75,4.75,11800,3.33333333333333,3.33333333333333,3.16666666666667,3.16666666666667,17700,0.0,1.0
2000-02-08,4.88,5.0,4.88,4.88,52467,3.25333333333333,3.33333333333333,3.25333333333333,3.25333333333333,78700.5000000001,0.0,1.0
2000-02-09,4.81,5.25,4.75,5.25,28800,3.20666666666667,3.5,3.16666666666667,3.5,43199.9999999999,0.0,1.0
2000-02-10,5.0,5.0,4.75,4.84,17600,3.33333333333333,3.33333333333333,3.16666666666667,3.22666666666667,26400,0.0,1.0
2000-02-11,4.63,4.88,4.5,4.75,30200,3.08666666666667,3.25333333333333,3.0,3.16666666666667,45300,0.0,1.0
2000-02-14,4.56,4.88,4.56,4.88,4467,3.04,3.25333333333333,3.04,3.25333333333333,6700.5,0.0,1.0
2000-02-15,4.5,4.69,4.44,4.63,17800,3.0,3.12666666666667,2.96,3.08666666666667,26700,0.0,1.0
2000-02-16,4.5,4.63,4.5,4.58,13000,3.0,3.08666666666667,3.0,3.05333333333333,19500,0.0,1.0
2000-02-17,4.5,4.53,4.5,4.5,8600,3.0,3.02,3.0,3.0,12900,0.0,1.0
2000-02-18,4.5,4.56,4.25,4.56,16067,3.0,3.04,2.83333333333333,3.04,24100.5,0.0,1.0
2000-02-22,4.19,4.56,4.03,4.5,39600,2.79333333333333,3.04,2.68666666666667,3.0,59400.0000000001,0.0,1.0
2000-02-23,4.44,4.5,3.87,4.0,77467,2.96,3.0,2.58,2.66666666666667,116200.5,0.0,1.0
2000-02-24,4.12,4.5,3.94,4.47,199867,2.74666666666667,3.0,2.62666666666667,2.98,299800.5,0.0,1.0
2000-02-25,4.37,4.5,4.0,4.0,34267,2.91333333333333,3.0,2.66666666666667,2.66666666666667,51400.5000000001,0.0,1.0
2000-02-28,4.56,4.56,4.37,4.37,46867,3.04,3.04,2.91333333333333,2.91333333333333,70300.5,0.0,1.0
2000-02-29,4.56,4.63,4.5,4.56,90267,3.04,3.08666666666667,3.0,3.04,135400.5,0.0,1.0
2000-03-01,4.56,4.59,4.56,4.59,35467,3.04,3.06,3.04,3.06,53200.5,0.0,1.0
2000-03-02,4.56,4.63,4.56,4.56,23267,3.04,3.08666666666667,3.04,3.04,34900.5,0.0,1.0
2000-03-03,4.75,4.75,4.5,4.5,30267,3.16666666666667,3.16666666666667,3.0,3.0,45400.5,0.0,1.0
2000-03-06,4.63,4.75,4.5,4.63,25267,3.08666666666667,3.16666666666667,3.0,3.08666666666667,37900.5,0.0,1.0
2000-03-07,4.63,4.63,4.5,4.5,6867,3.08666666666667,3.08666666666667,3.0,3.0,10300.5,0.0,1.0
2000-03-08,4.63,4.75,4.5,4.53,99400,3.08666666666667,3.16666666666667,3.0,3.02,149100,0.0,1.0
2000-03-09,4.63,4.69,4.56,4.69,4667,3.08666666666667,3.12666666666667,3.04,3.12666666666667,7000.49999999999,0.0,1.0
2000-03-10,4.56,4.69,4.5,4.56,42467,3.04,3.12666666666667,3.0,3.04,63700.5,0.0,1.0
2000-03-13,4.56,4.69,4.5,4.69,33200,3.04,3.12666666666667,3.0,3.12666666666667,49800,0.0,1.0
2000-03-14,4.5,4.75,4.5,4.56,22467,3.0,3.16666666666667,3.0,3.04,33700.5,0.0,1.0
2000-03-15,4.63,4.75,4.25,4.44,29867,3.08666666666667,3.16666666666667,2.83333333333333,2.96,44800.5,0.0,1.0
2000-03-16,4.94,4.94,4.63,4.63,29267,3.29333333333333,3.29333333333333,3.08666666666667,3.08666666666667,43900.5000000001,0.0,1.0
2000-03-17,4.78,5.0,4.63,4.63,17200,3.18666666666667,3.33333333333333,3.08666666666667,3.08666666666667,25800,0.0,1.0
2000-03-20,4.88,5.0,4.69,5.0,64667,3.25333333333333,3.33333333333333,3.12666666666667,3.33333333333333,97000.5000000001,0.0,1.0
2000-03-21,4.63,5.0,4.63,5.0,23800,3.08666666666667,3.33333333333333,3.08666666666667,3.33333333333333,35700,0.0,1.0
2000-03-22,4.63,4.88,4.63,4.63,8667,3.08666666666667,3.25333333333333,3.08666666666667,3.08666666666667,13000.5,0.0,1.0
2000-03-23,4.83,4.94,4.75,4.88,21600,3.22,3.29333333333333,3.16666666666667,3.25333333333333,32400,0.0,1.0
2000-03-24,4.84,4.84,4.81,4.81,50067,3.22666666666667,3.22666666666667,3.20666666666667,3.20666666666667,75100.4999999999,0.0,1.0
2000-03-27,4.97,4.97,4.83,4.84,66800,3.31333333333333,3.31333333333333,3.22,3.22666666666667,100200,0.0,1.0
2000-03-28,5.06,5.38,4.95,5.0,176400,3.37333333333333,3.58666666666667,3.3,3.33333333333333,264600,0.0,1.0
2000-03-29,5.62,5.62,5.19,5.19,97600,3.74666666666667,3.74666666666667,3.46,3.46,146400,0.0,1.0
2000-03-30,5.75,6.0,5.5,5.62,99400,3.83333333333333,4.0,3.66666666666667,3.74666666666667,149100,0.0,1.0
2000-03-31,5.81,5.87,5.75,5.75,71667,3.87333333333333,3.91333333333333,3.83333333333333,3.83333333333333,107500.5,0.0,1.0
2000-04-03,5.94,6.0,4.88,5.81,173200,3.96,4.0,3.25333333333333,3.87333333333333,259800,0.0,1.0
2000-04-04,5.5,6.0,4.37,5.94,151867,3.66666666666667,4.0,2.91333333333333,3.96,227800.5,0.0,1.0
2000-04-05,5.06,5.56,5.0,5.5,18867,3.37333333333333,3.70666666666667,3.33333333333333,3.66666666666667,28300.5,0.0,1.0
2000-04-06,5.75,5.75,4.95,5.19,72000,3.83333333333333,3.83333333333333,3.3,3.46,108000,0.0,1.0
2000-04-07,5.69,5.87,5.31,5.81,50600,3.79333333333333,3.91333333333333,3.54,3.87333333333333,75900.0000000001,0.0,1.0
2000-04-10,5.12,5.69,5.12,5.69,35200,3.41333333333333,3.79333333333333,3.41333333333333,3.79333333333333,52800.0000000001,0.0,1.0
2000-04-11,5.5,5.75,5.12,5.12,37467,3.66666666666667,3.83333333333333,3.41333333333333,3.41333333333333,56200.4999999999,0.0,1.0
2000-04-12,5.75,5.75,5.38,5.5,22200,3.83333333333333,3.83333333333333,3.58666666666667,3.66666666666667,33300,0.0,1.0
2000-04-13,5.12,5.75,5.12,5.41,37467,3.41333333333333,3.83333333333333,3.41333333333333,3.60666666666667,56200.5000000001,0.0,1.0
2000-04-14,5.25,5.38,5.12,5.12,16467,3.5,3.58666666666667,3.41333333333333,3.41333333333333,24700.5,0.0,1.0
2000-04-17,5.12,5.12,5.0,5.12,47600,3.41333333333333,3.41333333333333,3.33333333333333,3.41333333333333,71400.0000000001,0.0,1.0
2000-04-18,5.12,5.12,5.0,5.12,35667,3.41333333333333,3.41333333333333,3.33333333333333,3.41333333333333,53500.5000000001,0.0,1.0
2000-04-19,5.0,5.06,5.0,5.06,27800,3.33333333333333,3.37333333333333,3.33333333333333,3.37333333333333,41700,0.0,1.0
2000-04-20,4.94,4.94,4.88,4.88,17067,3.29333333333333,3.29333333333333,3.25333333333333,3.25333333333333,25600.5,0.0,1.0
2000-04-24,4.94,4.94,4.75,4.75,11200,3.29333333333333,3.29333333333333,3.16666666666667,3.16666666666667,16800,0.0,1.0
2000-04-25,4.81,4.94,4.75,4.94,11200,3.20666666666667,3.29333333333333,3.16666666666667,3.29333333333333,16800,0.0,1.0
2000-04-26,4.75,5.12,4.75,4.81,6400,3.16666666666667,3.41333333333333,3.16666666666667,3.20666666666667,9599.99999999999,0.0,1.0
2000-04-27,5.0,5.0,4.75,4.75,17400,3.33333333333333,3.33333333333333,3.16666666666667,3.16666666666667,26100,0.0,1.0
2000-04-28,5.25,5.5,4.94,5.06,103200,3.5,3.66666666666667,3.29333333333333,3.37333333333333,154800,0.0,1.0
2000-05-01,4.97,5.25,4.75,5.06,50067,3.31333333333333,3.5,3.16666666666667,3.37333333333333,75100.5000000001,0.0,1.0
2000-05-02,4.88,4.88,4.88,4.88,1067,3.25333333333333,3.25333333333333,3.25333333333333,3.25333333333333,1600.5,0.0,1.0
2000-05-03,4.88,5.0,4.88,5.0,2867,3.25333333333333,3.33333333333333,3.25333333333333,3.33333333333333,4300.5,0.0,1.0
2000-05-04,5.0,5.0,4.81,4.94,13600,3.33333333333333,3.33333333333333,3.20666666666667,3.29333333333333,20400,0.0,1.0
2000-05-05,5.0,5.0,4.81,5.0,10867,3.33333333333333,3.33333333333333,3.20666666666667,3.33333333333333,16300.5,0.0,1.0
2000-05-08,5.0,5.02,4.88,4.88,19067,3.33333333333333,3.34666666666667,3.25333333333333,3.25333333333333,28600.5,0.0,1.0
2000-05-09,5.0,5.12,4.94,5.0,36400,3.33333333333333,3.41333333333333,3.29333333333333,3.33333333333333,54600.0000000001,0.0,1.0
2000-05-10,5.12,5.12,4.75,4.75,83800,3.41333333333333,3.41333333333333,3.16666666666667,3.16666666666667,125700,0.0,1.0
2000-05-11,5.12,5.25,5.06,5.25,38200,3.41333333333333,3.5,3.37333333333333,3.5,57300.0000000001,0.0,1.0
2000-05-12,5.19,5.19,5.03,5.16,74667,3.46,3.46,3.35333333333333,3.44,112000.5,0.0,1.0
2000-05-15,5.25,5.5,5.09,5.09,204200,3.5,3.66666666666667,3.39333333333333,3.39333333333333,306300,0.0,1.0
2000-05-16,5.12,5.5,5.12,5.38,21867,3.41333333333333,3.66666666666667,3.41333333333333,3.58666666666667,32800.5,0.0,1.0
2000-05-17,5.0,5.25,5.0,5.12,27467,3.33333333333333,3.5,3.33333333333333,3.41333333333333,41200.5,0.0,1.0
2000-05-18,4.88,5.0,4.88,5.0,2800,3.25333333333333,3.33333333333333,3.25333333333333,3.33333333333333,4200,0.0,1.0
2000-05-19,4.88,5.0,4.88,5.0,20467,3.25333333333333,3.33333333333333,3.25333333333333,3.33333333333333,30700.5,0.0,1.0
2000-05-22,5.06,5.38,4.88,4.88,82067,3.37333333333333,3.58666666666667,3.25333333333333,3.25333333333333,123100.5,0.0,1.0
2000-05-23,5.0,5.0,4.88,5.0,7600,3.33333333333333,3.33333333333333,3.25333333333333,3.33333333333333,11400,0.0,1.0
2000-05-24,5.0,5.25,4.88,4.88,60067,3.33333333333333,3.5,3.25333333333333,3.25333333333333,90100.5000000001,0.0,1.0
2000-05-25,5.0,5.22,5.0,5.12,17000,3.33333333333333,3.48,3.33333333333333,3.41333333333333,25500,0.0,1.0
2000-05-26,5.0,5.22,5.0,5.19,9067,3.33333333333333,3.48,3.33333333333333,3.46,13600.5,0.0,1.0
2000-05-30,5.25,5.25,5.06,5.23,6267,3.5,3.5,3.37333333333333,3.48666666666667,9400.5,0.0,1.0
2000-05-31,5.12,5.25,5.06,5.25,7800,3.41333333333333,3.5,3.37333333333333,3.5,11700,0.0,1.0
2000-06-01,5.22,5.22,5.0,5.06,44667,3.48,3.48,3.33333333333333,3.37333333333333,67000.5,0.0,1.0
2000-06-02,5.13,5.5,5.06,5.25,36200,3.42,3.66666666666667,3.37333333333333,3.5,54300,0.0,1.0
2000-06-05,4.88,5.06,4.88,5.0,54467,3.25333333333333,3.37333333333333,3.25333333333333,3.33333333333333,81700.5000000001,0.0,1.0
2000-06-06,4.91,5.0,4.88,4.97,3000,3.27333333333333,3.33333333333333,3.25333333333333,3.31333333333333,4500,0.0,1.0
2000-06-07,4.94,4.97,4.91,4.94,23667,3.29333333333333,3.31333333333333,3.27333333333333,3.29333333333333,35500.5,0.0,1.0
2000-06-08,4.97,4.97,4.88,4.97,14467,3.31333333333333,3.31333333333333,3.25333333333333,3.31333333333333,21700.5,0.0,1.0
2000-06-09,4.97,5.0,4.97,5.0,10667,3.31333333333333,3.33333333333333,3.31333333333333,3.33333333333333,16000.5,0.0,1.0
2000-06-12,5.0,5.0,4.97,4.97,18200,3.33333333333333,3.33333333333333,3.31333333333333,3.31333333333333,27300,0.0,1.0
2000-06-13,5.13,5.19,5.13,5.13,47200,3.42,3.46,3.42,3.42,70800,0.0,1.0
2000-06-14,5.06,5.25,5.03,5.25,59400,3.37333333333333,3.5,3.35333333333333,3.5,89100.0000000001,0.0,1.0
2000-06-15,5.13,5.16,5.06,5.06,45000,3.42,3.44,3.37333333333333,3.37333333333333,67500,0.0,1.0
2000-06-16,5.13,5.25,5.13,5.13,8600,3.42,3.5,3.42,3.42,12900,0.0,1.0
2000-06-19,5.19,5.19,5.0,5.09,39267,3.46,3.46,3.33333333333333,3.39333333333333,58900.5,0.0,1.0
2000-06-20,5.13,5.13,5.0,5.0,11000,3.42,3.42,3.33333333333333,3.33333333333333,16500,0.0,1.0
2000-06-21,5.03,5.25,5.0,5.0,12867,3.35333333333333,3.5,3.33333333333333,3.33333333333333,19300.5,0.0,1.0
2000-06-22,5.0,5.0,5.0,5.0,2000,3.33333333333333,3.33333333333333,3.33333333333333,3.33333333333333,3000,0.0,1.0
2000-06-23,5.09,5.13,5.0,5.09,21667,3.39333333333333,3.42,3.33333333333333,3.39333333333333,32500.5,0.0,1.0
2000-06-26,5.06,5.06,5.06,5.06,5600,3.37333333333333,3.37333333333333,3.37333333333333,3.37333333333333,8400.00000000001,0.0,1.0
2000-06-27,5.0,5.13,5.0,5.0,18267,3.33333333333333,3.42,3.33333333333333,3.33333333333333,27400.5,0.0,1.0
2000-06-28,5.0,5.0,5.0,5.0,667,3.33333333333333,3.33333333333333,3.33333333333333,3.33333333333333,1000.5,0.0,1.0
2000-06-29,5.09,5.09,5.03,5.03,10600,3.39333333333333,3.39333333333333,3.35333333333333,3.35333333333333,15900,0.0,1.0
2000-06-30,5.09,5.09,5.09,5.09,19400,3.39333333333333,3.39333333333333,3.39333333333333,3.39333333333333,29100,0.0,1.0
2000-07-03,5.0,5.0,5.0,5.0,1400,3.33333333333333,3.33333333333333,3.33333333333333,3.33333333333333,2100,0.0,1.0
2000-07-05,4.88,5.0,4.88,5.0,21267,3.25333333333333,3.33333333333333,3.25333333333333,3.33333333333333,31900.5,0.0,1.0
2000-07-06,5.03,5.06,4.94,4.94,28400,3.35333333333333,3.37333333333333,3.29333333333333,3.29333333333333,42600,0.0,1.0
2000-07-07,4.97,5.06,4.88,5.06,8267,3.31333333333333,3.37333333333333,3.25333333333333,3.37333333333333,12400.5,0.0,1.0
2000-07-10,5.05,5.05,4.88,4.88,11867,3.36666666666667,3.36666666666667,3.25333333333333,3.25333333333333,17800.5,0.0,1.0
2000-07-11,5.09,5.19,4.88,4.88,11867,3.39333333333333,3.46,3.25333333333333,3.25333333333333,17800.5,0.0,1.0
2000-07-12,4.97,5.0,4.88,4.88,1467,3.31333333333333,3.33333333333333,3.25333333333333,3.25333333333333,2200.5,0.0,1.0
2000-07-13,5.0,5.0,4.91,4.94,10667,3.33333333333333,3.33333333333333,3.27333333333333,3.29333333333333,16000.5,0.0,1.0
2000-07-14,5.13,5.25,5.0,5.0,35267,3.42,3.5,3.33333333333333,3.33333333333333,52900.5,0.0,1.0
2000-07-17,5.06,5.13,5.0,5.0,15267,3.37333333333333,3.42,3.33333333333333,3.33333333333333,22900.5,0.0,1.0
2000-07-18,5.22,5.22,4.91,4.91,21800,3.48,3.48,3.27333333333333,3.27333333333333,32700,0.0,1.0
2000-07-19,5.25,5.25,5.19,5.19,4867,3.5,3.5,3.46,3.46,7300.5,0.0,1.0
2000-07-20,5.19,5.25,5.19,5.25,2667,3.46,3.5,3.46,3.5,4000.5,0.0,1.0
2000-07-21,5.25,5.25,5.22,5.22,7467,3.5,3.5,3.48,3.48,11200.5,0.0,1.0
2000-07-24,5.16,5.16,5.13,5.13,4667,3.44,3.44,3.42,3.42,7000.5,0.0,1.0
2000-07-25,5.06,5.13,4.91,5.13,26000,3.37333333333333,3.42,3.27333333333333,3.42,39000,0.0,1.0
2000-07-26,5.06,5.06,5.0,5.0,6400,3.37333333333333,3.37333333333333,3.33333333333333,3.33333333333333,9600.00000000001,0.0,1.0
2000-07-27,5.44,5.5,4.91,5.0,81600,3.62666666666667,3.66666666666667,3.27333333333333,3.33333333333333,122400,0.0,1.0
2000-07-28,5.0,5.25,5.0,5.25,4200,3.33333333333333,3.5,3.33333333333333,3.5,6300.00000000001,0.0,1.0
2000-07-31,5.13,5.25,5.13,5.25,7067,3.42,3.5,3.42,3.5,10600.5,0.0,1.0
2000-08-01,5.13,5.19,5.0,5.13,13200,3.42,3.46,3.33333333333333,3.42,19800,0.0,1.0
2000-08-02,5.0,5.0,5.0,5.0,1000,3.33333333333333,3.33333333333333,3.33333333333333,3.33333333333333,1500,0.0,1.0
2000-08-03,5.0,5.0,4.88,4.88,21200,3.33333333333333,3.33333333333333,3.25333333333333,3.25333333333333,31800,0.0,1.0
2000-08-04,5.0,5.0,4.88,4.88,15400,3.33333333333333,3.33333333333333,3.25333333333333,3.25333333333333,23100,0.0,1.0
2000-08-07,5.03,5.03,4.88,5.0,11600,3.35333333333333,3.35333333333333,3.25333333333333,3.33333333333333,17400,0.0,1.0
2000-08-08,5.36,5.36,5.06,5.06,11867,3.57333333333333,3.57333333333333,3.37333333333333,3.37333333333333,17800.5,0.0,1.0
2000-08-09,5.03,5.03,5.03,5.03,267,3.35333333333333,3.35333333333333,3.35333333333333,3.35333333333333,400.5,0.0,1.0
2000-08-10,5.0,5.25,4.88,5.25,39200,3.33333333333333,3.5,3.25333333333333,3.5,58800.0000000001,0.0,1.0
2000-08-11,5.0,5.5,5.0,5.03,109800,3.33333333333333,3.66666666666667,3.33333333333333,3.35333333333333,164700,0.0,1.0
2000-08-14,5.13,5.13,5.0,5.0,14067,3.42,3.42,3.33333333333333,3.33333333333333,21100.5,0.0,1.0
2000-08-15,5.13,5.19,4.88,5.06,13400,3.42,3.46,3.25333333333333,3.37333333333333,20100,0.0,1.0
2000-08-16,5.37,5.47,5.06,5.06,199200,3.58,3.64666666666667,3.37333333333333,3.37333333333333,298800,0.0,1.0
2000-08-17,5.25,5.5,5.25,5.37,127800,3.5,3.66666666666667,3.5,3.58,191700,0.0,1.0
2000-08-18,5.37,5.5,5.25,5.25,2467,3.58,3.66666666666667,3.5,3.5,3700.5,0.0,1.0
2000-08-21,5.31,5.37,5.25,5.31,5067,3.54,3.58,3.5,3.54,7600.5,0.0,1.0
2000-08-22,5.0,5.31,5.0,5.31,12000,3.33333333333333,3.54,3.33333333333333,3.54,18000,0.0,1.0
2000-08-23,5.06,5.25,5.03,5.25,14267,3.37333333333333,3.5,3.35333333333333,3.5,21400.5,0.0,1.0
2000-08-24,5.06,5.13,5.06,5.06,21067,3.37333333333333,3.42,3.37333333333333,3.37333333333333,31600.5,0.0,1.0
2000-08-25,5.13,5.13,5.06,5.13,12600,3.42,3.42,3.37333333333333,3.42,18900,0.0,1.0
2000-08-28,5.03,5.13,5.03,5.13,7267,3.35333333333333,3.42,3.35333333333333,3.42,10900.5,0.0,1.0
2000-08-29,5.13,5.25,5.13,5.13,9467,3.42,3.5,3.42,3.42,14200.5,0.0,1.0
2000-08-30,5.0,5.13,5.0,5.06,7467,3.33333333333333,3.42,3.33333333333333,3.37333333333333,11200.5,0.0,1.0
2000-08-31,5.09,5.09,5.0,5.0,16267,3.39333333333333,3.39333333333333,3.33333333333333,3.33333333333333,24400.5,0.0,1.0
2000-09-01,5.13,5.13,5.06,5.06,8000,3.42,3.42,3.37333333333333,3.37333333333333,12000,0.0,1.0
2000-09-05,5.31,5.37,5.06,5.19,17467,3.54,3.58,3.37333333333333,3.46,26200.5,0.0,1.0
2000-09-06,5.31,5.37,5.31,5.31,3267,3.54,3.58,3.54,3.54,4900.5,0.0,1.0
2000-09-07,5.31,5.37,5.22,5.22,17000,3.54,3.58,3.48,3.48,25500,0.0,1.0
2000-09-08,5.06,5.31,5.06,5.31,32000,3.37333333333333,3.54,3.37333333333333,3.54,48000,0.0,1.0
2000-09-11,5.25,5.25,5.06,5.13,26067,3.5,3.5,3.37333333333333,3.42,39100.5,0.0,1.0
2000-09-12,5.03,5.25,5.03,5.25,66400,3.35333333333333,3.5,3.35333333333333,3.5,99600.0000000001,0.0,1.0
2000-09-13,5.0,5.06,5.0,5.06,6400,3.33333333333333,3.37333333333333,3.33333333333333,3.37333333333333,9600.00000000001,0.0,1.0
2000-09-14,5.0,5.19,4.91,5.13,54467,3.33333333333333,3.46,3.27333333333333,3.42,81700.5000000001,0.0,1.0
2000-09-15,5.06,5.13,4.94,5.13,12267,3.37333333333333,3.42,3.29333333333333,3.42,18400.5,0.0,1.0
2000-09-18,4.81,5.13,4.5,5.13,59667,3.20666666666667,3.42,3.0,3.42,89500.4999999999,0.0,1.0
2000-09-19,5.0,5.13,4.88,5.13,37267,3.33333333333333,3.42,3.25333333333333,3.42,55900.5000000001,0.0,1.0
2000-09-20,5.0,5.06,5.0,5.0,51267,3.33333333333333,3.37333333333333,3.33333333333333,3.33333333333333,76900.5000000001,0.0,1.0
2000-09-21,5.0,5.06,4.88,5.0,65800,3.33333333333333,3.37333333333333,3.25333333333333,3.33333333333333,98700.0000000001,0.0,1.0
2000-09-22,4.75,4.88,4.75,4.75,3467,3.16666666666667,3.25333333333333,3.16666666666667,3.16666666666667,5200.49999999999,0.0,1.0
2000-09-25,4.81,4.81,4.75,4.75,4467,3.20666666666667,3.20666666666667,3.16666666666667,3.16666666666667,6700.49999999999,0.0,1.0
2000-09-26,4.81,4.81,4.75,4.75,22867,3.20666666666667,3.20666666666667,3.16666666666667,3.16666666666667,34300.5,0.0,1.0
2000-09-27,4.94,4.94,4.75,4.88,18667,3.29333333333333,3.29333333333333,3.16666666666667,3.25333333333333,28000.5,0.0,1.0
2000-09-28,4.88,4.88,4.78,4.78,7400,3.25333333333333,3.25333333333333,3.18666666666667,3.18666666666667,11100,0.0,1.0
2000-09-29,4.81,4.81,4.69,4.81,27267,3.20666666666667,3.20666666666667,3.12666666666667,3.20666666666667,40900.4999999999,0.0,1.0
2000-10-02,4.69,4.69,4.69,4.69,13000,3.12666666666667,3.12666666666667,3.12666666666667,3.12666666666667,19500,0.0,1.0
2000-10-03,4.72,4.72,4.69,4.69,51067,3.14666666666667,3.14666666666667,3.12666666666667,3.12666666666667,76600.4999999999,0.0,1.0
2000-10-04,4.72,4.75,4.69,4.69,58000,3.14666666666667,3.16666666666667,3.12666666666667,3.12666666666667,86999.9999999999,0.0,1.0
2000-10-05,4.75,4.75,4.69,4.75,6000,3.16666666666667,3.16666666666667,3.12666666666667,3.16666666666667,8999.99999999999,0.0,1.0
2000-10-06,4.75,4.75,4.75,4.75,3200,3.16666666666667,3.16666666666667,3.16666666666667,3.16666666666667,4800,0.0,1.0
2000-10-09,4.88,4.88,4.75,4.75,12267,3.25333333333333,3.25333333333333,3.16666666666667,3.16666666666667,18400.5,0.0,1.0
2000-10-10,4.69,4.94,4.69,4.94,6400,3.12666666666667,3.29333333333333,3.12666666666667,3.29333333333333,9599.99999999999,0.0,1.0
2000-10-11,4.69,4.69,4.53,4.69,24000,3.12666666666667,3.12666666666667,3.02,3.12666666666667,36000,0.0,1.0
2000-10-12,4.69,4.69,4.59,4.69,15267,3.12666666666667,3.12666666666667,3.06,3.12666666666667,22900.5,0.0,1.0
2000-10-13,4.69,4.72,4.69,4.69,22400,3.12666666666667,3.14666666666667,3.12666666666667,3.12666666666667,33600,0.0,1.0
2000-10-16,4.5,4.62,4.5,4.5,3667,3.0,3.08,3.0,3.0,5500.5,0.0,1.0
2000-10-17,4.5,4.5,4.5,4.5,5267,3.0,3.0,3.0,3.0,7900.5,0.0,1.0
2000-10-18,4.56,4.56,4.44,4.47,12000,3.04,3.04,2.96,2.98,18000,0.0,1.0
2000-10-19,4.62,4.62,4.56,4.56,6600,3.08,3.08,3.04,3.04,9900,0.0,1.0
2000-10-20,4.56,4.59,4.56,4.59,5200,3.04,3.06,3.04,3.06,7800,0.0,1.0
2000-10-23,4.75,4.75,4.56,4.75,6000,3.16666666666667,3.16666666666667,3.04,3.16666666666667,8999.99999999999,0.0,1.0
2000-10-24,4.62,4.62,4.56,4.62,5667,3.08,3.08,3.04,3.08,8500.5,0.0,1.0
2000-10-25,4.56,4.56,4.56,4.56,1600,3.04,3.04,3.04,3.04,2400,0.0,1.0
2000-10-26,4.75,4.81,4.75,4.75,6600,3.16666666666667,3.20666666666667,3.16666666666667,3.16666666666667,9899.99999999999,0.0,1.0
2000-10-27,4.5,4.5,4.5,4.5,67,3.0,3.0,3.0,3.0,100.5,0.0,1.0
2000-10-30,5.0,5.06,4.5,4.5,69000,3.33333333333333,3.37333333333333,3.0,3.0,103500,0.0,1.0
2000-10-31,4.97,5.06,4.94,4.95,24600,3.31333333333333,3.37333333333333,3.29333333333333,3.3,36900,0.0,1.0
2000-11-01,4.94,4.94,4.52,4.52,18067,3.29333333333333,3.29333333333333,3.01333333333333,3.01333333333333,27100.5,0.0,1.0
2000-11-02,4.78,4.94,4.78,4.92,2267,3.18666666666667,3.29333333333333,3.18666666666667,3.28,3400.5,0.0,1.0
2000-11-03,4.75,4.88,4.56,4.88,6800,3.16666666666667,3.25333333333333,3.04,3.25333333333333,10200,0.0,1.0
2000-11-06,4.56,4.73,4.44,4.73,48600,3.04,3.15333333333333,2.96,3.15333333333333,72900,0.0,1.0
2000-11-07,4.5,4.56,4.5,4.56,13867,3.0,3.04,3.0,3.04,20800.5,0.0,1.0
2000-11-08,4.5,4.56,4.5,4.56,1600,3.0,3.04,3.0,3.04,2400,0.0,1.0
2000-11-09,4.62,4.62,4.62,4.62,9867,3.08,3.08,3.08,3.08,14800.5,0.0,1.0
2000-11-10,4.88,4.88,4.5,4.5,9600,3.25333333333333,3.25333333333333,3.0,3.0,14400,0.0,1.0
2000-11-13,5.0,5.0,4.44,4.92,31800,3.33333333333333,3.33333333333333,2.96,3.28,47700.0000000001,0.0,1.0
2000-11-14,4.66,4.66,4.66,4.66,867,3.10666666666667,3.10666666666667,3.10666666666667,3.10666666666667,1300.5,0.0,1.0
2000-11-15,4.44,4.64,4.44,4.64,21667,2.96,3.09333333333333,2.96,3.09333333333333,32500.5,0.0,1.0
2000-11-16,4.75,4.86,4.75,4.86,10067,3.16666666666667,3.24,3.16666666666667,3.24,15100.5,0.0,1.0
2000-11-17,4.53,4.72,4.53,4.72,5600,3.02,3.14666666666667,3.02,3.14666666666667,8400,0.0,1.0
2000-11-20,4.56,4.58,4.56,4.58,7800,3.04,3.05333333333333,3.04,3.05333333333333,11700,0.0,1.0
2000-11-21,4.5,4.56,4.5,4.56,7467,3.0,3.04,3.0,3.04,11200.5,0.0,1.0
2000-11-22,4.5,4.5,4.5,4.5,9200,3.0,3.0,3.0,3.0,13800,0.0,1.0
2000-11-24,4.28,4.5,4.28,4.5,10867,2.85333333333333,3.0,2.85333333333333,3.0,16300.5,0.0,1.0
2000-11-27,4.59,4.62,4.28,4.28,9267,3.06,3.08,2.85333333333333,2.85333333333333,13900.5,0.0,1.0
2000-11-28,4.69,4.69,4.62,4.62,18667,3.12666666666667,3.12666666666667,3.08,3.08,28000.5,0.0,1.0
2000-11-29,4.62,4.69,4.25,4.28,27200,3.08,3.12666666666667,2.83333333333333,2.85333333333333,40800,0.0,1.0
2000-11-30,4.62,4.75,3.75,4.12,107467,3.08,3.16666666666667,2.5,2.74666666666667,161200.5,0.0,1.0
2000-12-01,4.5,4.62,4.38,4.62,9800,3.0,3.08,2.92,3.08,14700,0.0,1.0
2000-12-04,4.25,4.44,3.87,4.38,7067,2.83333333333333,2.96,2.58,2.92,10600.5,0.0,1.0
2000-12-05,4.44,4.44,4.44,4.44,267,2.96,2.96,2.96,2.96,400.5,0.0,1.0
2000-12-06,4.44,4.62,4.19,4.62,18467,2.96,3.08,2.79333333333333,3.08,27700.5,0.0,1.0
2000-12-07,4.5,4.5,4.44,4.44,3000,3.0,3.0,2.96,2.96,4500,0.0,1.0
2000-12-08,4.44,4.44,4.44,4.44,58267,2.96,2.96,2.96,2.96,87400.5,0.0,1.0
2000-12-11,4.5,4.5,4.44,4.45,11867,3.0,3.0,2.96,2.96666666666667,17800.5,0.0,1.0
2000-12-12,4.38,4.5,4.38,4.5,55800,2.92,3.0,2.92,3.0,83700,0.0,1.0
2000-12-13,4.5,4.5,4.44,4.5,3400,3.0,3.0,2.96,3.0,5100,0.0,1.0
2000-12-14,4.5,4.5,4.44,4.44,3867,3.0,3.0,2.96,2.96,5800.5,0.0,1.0
2000-12-15,4.44,4.44,4.44,4.44,6400,2.96,2.96,2.96,2.96,9600,0.0,1.0
2000-12-18,4.44,4.44,4.44,4.44,29400,2.96,2.96,2.96,2.96,44100,0.0,1.0
2000-12-19,4.47,4.47,4.44,4.44,3267,2.98,2.98,2.96,2.96,4900.5,0.0,1.0
2000-12-20,4.44,4.44,4.44,4.44,15467,2.96,2.96,2.96,2.96,23200.5,0.0,1.0
2000-12-21,4.44,4.45,4.44,4.44,84467,2.96,2.96666666666667,2.96,2.96,126700.5,0.0,1.0
2000-12-22,4.44,4.44,4.44,4.44,45800,2.96,2.96,2.96,2.96,68700,0.0,1.0
2000-12-26,4.5,4.5,4.44,4.5,54400,3.0,3.0,2.96,3.0,81600,0.0,1.0
2000-12-27,4.44,4.44,4.44,4.44,33400,2.96,2.96,2.96,2.96,50100,0.0,1.0
2000-12-28,4.38,4.44,4.38,4.44,5800,2.92,2.96,2.92,2.96,8700,0.0,1.0
2000-12-29,4.44,4.44,4.38,4.38,27800,2.96,2.96,2.92,2.92,41700,0.0,1.0
2001-01-02,4.42,4.44,4.42,4.44,51067,2.94666666666667,2.96,2.94666666666667,2.96,76600.4999999999,0.0,1.0
2001-01-03,4.44,4.44,4.25,4.25,667,2.96,2.96,2.83333333333333,2.83333333333333,1000.5,0.0,1.0
2001-01-04,4.38,4.39,4.38,4.38,1067,2.92,2.92666666666667,2.92,2.92,1600.5,0.0,1.0
2001-01-05,4.38,4.38,4.38,4.38,10600,2.92,2.92,2.92,2.92,15900,0.0,1.0
2001-01-08,4.25,4.39,4.25,4.38,23067,2.83333333333333,2.92666666666667,2.83333333333333,2.92,34600.5,0.0,1.0
2001-01-09,4.25,4.25,4.25,4.25,9867,2.83333333333333,2.83333333333333,2.83333333333333,2.83333333333333,14800.5,0.0,1.0
2001-01-10,4.0,4.34,3.63,4.25,39800,2.66666666666667,2.89333333333333,2.42,2.83333333333333,59699.9999999999,0.0,1.0
2001-01-11,3.87,4.0,3.87,3.87,1600,2.58,2.66666666666667,2.58,2.58,2400,0.0,1.0
2001-01-12,3.81,3.87,3.81,3.87,2400,2.54,2.58,2.54,2.58,3600,0.0,1.0
2001-01-16,3.91,3.91,3.84,3.86,3800,2.60666666666667,2.60666666666667,2.56,2.57333333333333,5699.99999999999,0.0,1.0
2001-01-17,3.94,4.06,3.91,3.91,8600,2.62666666666667,2.70666666666667,2.60666666666667,2.60666666666667,12900,0.0,1.0
2001-01-18,4.0,4.0,3.87,3.94,5267,2.66666666666667,2.66666666666667,2.58,2.62666666666667,7900.49999999999,0.0,1.0
2001-01-19,3.81,3.87,3.81,3.87,3467,2.54,2.58,2.54,2.58,5200.5,0.0,1.0
2001-01-22,4.03,4.06,3.95,3.95,3267,2.68666666666667,2.70666666666667,2.63333333333333,2.63333333333333,4900.49999999999,0.0,1.0
2001-01-23,4.0,4.0,4.0,4.0,1400,2.66666666666667,2.66666666666667,2.66666666666667,2.66666666666667,2100,0.0,1.0
2001-01-24,4.12,4.19,4.12,4.19,267,2.74666666666667,2.79333333333333,2.74666666666667,2.79333333333333,400.5,0.0,1.0
2001-01-25,4.0,4.06,4.0,4.03,3200,2.66666666666667,2.70666666666667,2.66666666666667,2.68666666666667,4799.99999999999,0.0,1.0
2001-01-26,4.0,4.0,4.0,4.0,0,2.66666666666667,2.66666666666667,2.66666666666667,2.66666666666667,0,0.0,1.0
2001-01-29,3.94,3.94,3.94,3.94,67,2.62666666666667,2.62666666666667,2.62666666666667,2.62666666666667,100.5,0.0,1.0
2001-01-30,4.0,4.0,3.75,3.75,13067,2.66666666666667,2.66666666666667,2.5,2.5,19600.5,0.0,1.0
2001-01-31,4.0,4.0,3.94,3.94,3800,2.66666666666667,2.66666666666667,2.62666666666667,2.62666666666667,5699.99999999999,0.0,1.0
2001-02-01,4.0,4.0,4.0,4.0,9067,2.66666666666667,2.66666666666667,2.66666666666667,2.66666666666667,13600.5,0.0,1.0
2001-02-02,3.94,3.94,3.94,3.94,6867,2.62666666666667,2.62666666666667,2.62666666666667,2.62666666666667,10300.5,0.0,1.0
2001-02-05,3.94,3.94,3.94,3.94,0,2.62666666666667,2.62666666666667,2.62666666666667,2.62666666666667,0,0.0,1.0
2001-02-06,3.94,3.94,3.87,3.87,1267,2.62666666666667,2.62666666666667,2.58,2.58,1900.5,0.0,1.0
2001-02-07,3.97,4.12,3.95,4.0,37467,2.64666666666667,2.74666666666667,2.63333333333333,2.66666666666667,56200.4999999999,0.0,1.0
2001-02-08,4.0,4.0,3.94,3.97,17467,2.66666666666667,2.66666666666667,2.62666666666667,2.64666666666667,26200.5,0.0,1.0
2001-02-09,4.0,4.0,4.0,4.0,1267,2.66666666666667,2.66666666666667,2.66666666666667,2.66666666666667,1900.5,0.0,1.0
2001-02-12,4.0,4.19,3.94,4.02,6867,2.66666666666667,2.79333333333333,2.62666666666667,2.68,10300.5,0.0,1.0
2001-02-13,4.0,4.06,4.0,4.05,8000,2.66666666666667,2.70666666666667,2.66666666666667,2.7,12000,0.0,1.0
2001-02-14,4.0,4.05,4.0,4.05,5667,2.66666666666667,2.7,2.66666666666667,2.7,8500.49999999999,0.0,1.0
2001-02-15,4.0,4.06,4.0,4.02,10000,2.66666666666667,2.70666666666667,2.66666666666667,2.68,15000,0.0,1.0
2001-02-16,4.0,4.0,4.0,4.0,1067,2.66666666666667,2.66666666666667,2.66666666666667,2.66666666666667,1600.5,0.0,1.0
2001-02-20,4.0,4.0,3.87,3.87,16267,2.66666666666667,2.66666666666667,2.58,2.58,24400.5,0.0,1.0
2001-02-21,4.0,4.0,3.87,4.0,12067,2.66666666666667,2.66666666666667,2.58,2.66666666666667,18100.5,0.0,1.0
2001-02-22,4.0,4.0,4.0,4.0,6800,2.66666666666667,2.66666666666667,2.66666666666667,2.66666666666667,10200,0.0,1.0
2001-02-23,4.0,4.0,3.75,3.89,8200,2.66666666666667,2.66666666666667,2.5,2.59333333333333,12300,0.0,1.0
2001-02-26,4.0,4.0,3.75,3.98,5400,2.66666666666667,2.66666666666667,2.5,2.65333333333333,8099.99999999999,0.0,1.0
2001-02-27,3.87,3.87,3.87,3.87,3000,2.58,2.58,2.58,2.58,4500,0.0,1.0
2001-02-28,3.87,3.87,3.87,3.87,467,2.58,2.58,2.58,2.58,700.5,0.0,1.0
2001-03-01,3.94,3.94,3.87,3.87,1600,2.62666666666667,2.62666666666667,2.58,2.58,2400,0.0,1.0
2001-03-02,3.91,4.0,3.87,3.87,21000,2.60666666666667,2.66666666666667,2.58,2.58,31500,0.0,1.0
2001-03-05,3.87,3.94,3.87,3.87,9200,2.58,2.62666666666667,2.58,2.58,13800,0.0,1.0
2001-03-06,3.81,3.81,3.81,3.81,3467,2.54,2.54,2.54,2.54,5200.5,0.0,1.0
2001-03-07,3.81,3.81,3.81,3.81,6800,2.54,2.54,2.54,2.54,10200,0.0,1.0
2001-03-08,3.81,3.81,3.81,3.81,21467,2.54,2.54,2.54,2.54,32200.5,0.0,1.0
2001-03-09,3.81,3.81,3.81,3.81,200,2.54,2.54,2.54,2.54,300,0.0,1.0
2001-03-12,3.81,3.81,3.81,3.81,25000,2.54,2.54,2.54,2.54,37500,0.0,1.0
2001-03-13,3.81,3.84,3.81,3.81,4400,2.54,2.56,2.54,2.54,6600,0.0,1.0
2001-03-14,3.81,3.81,3.81,3.81,1867,2.54,2.54,2.54,2.54,2800.5,0.0,1.0
2001-03-15,3.87,3.94,3.81,3.81,4600,2.58,2.62666666666667,2.54,2.54,6900,0.0,1.0
2001-03-16,3.81,3.87,3.81,3.87,1667,2.54,2.58,2.54,2.58,2500.5,0.0,1.0
2001-03-19,3.81,4.0,3.78,3.81,24000,2.54,2.66666666666667,2.52,2.54,36000,0.0,1.0
2001-03-20,3.75,3.87,3.75,3.87,16400,2.5,2.58,2.5,2.58,24600,0.0,1.0
2001-03-21,3.81,4.0,3.75,3.75,2400,2.54,2.66666666666667,2.5,2.5,3600,0.0,1.0
2001-03-22,3.81,3.81,3.81,3.81,13667,2.54,2.54,2.54,2.54,20500.5,0.0,1.0
2001-03-23,3.84,3.84,3.81,3.81,13600,2.56,2.56,2.54,2.54,20400,0.0,1.0
2001-03-26,3.81,3.81,3.81,3.81,4600,2.54,2.54,2.54,2.54,6900,0.0,1.0
2001-03-27,3.75,3.98,3.75,3.98,35067,2.5,2.65333333333333,2.5,2.65333333333333,52600.5,0.0,1.0
2001-03-28,3.75,3.8,3.75,3.75,129467,2.5,2.53333333333333,2.5,2.5,194200.5,0.0,1.0
2001-03-29,3.78,3.78,3.78,3.78,67,2.52,2.52,2.52,2.52,100.5,0.0,1.0
2001-03-30,3.75,3.81,3.75,3.75,6067,2.5,2.54,2.5,2.5,9100.5,0.0,1.0
2001-04-02,3.75,3.77,3.75,3.77,1267,2.5,2.51333333333333,2.5,2.51333333333333,1900.5,0.0,1.0
2001-04-03,3.75,3.75,3.75,3.75,6400,2.5,2.5,2.5,2.5,9600,0.0,1.0
2001-04-04,3.73,3.77,3.69,3.77,27267,2.48666666666667,2.51333333333333,2.46,2.51333333333333,40900.4999999999,0.0,1.0
2001-04-05,3.78,3.78,3.75,3.75,25200,2.52,2.52,2.5,2.5,37800,0.0,1.0
2001-04-06,3.78,3.78,3.75,3.75,2467,2.52,2.52,2.5,2.5,3700.5,0.0,1.0
2001-04-09,3.69,3.75,3.51,3.75,150667,2.46,2.5,2.34,2.5,226000.5,0.0,1.0
2001-04-10,3.75,3.75,3.69,3.75,138800,2.5,2.5,2.46,2.5,208200,0.0,1.0
2001-04-11,3.69,3.75,3.69,3.75,200067,2.46,2.5,2.46,2.5,300100.5,0.0,1.0
2001-04-12,3.75,3.8,3.63,3.75,510400,2.5,2.53333333333333,2.42,2.5,765600,0.0,1.0
2001-04-16,3.75,3.79,3.73,3.75,93667,2.5,2.52666666666667,2.48666666666667,2.5,140500.5,0.0,1.0
2001-04-17,3.75,3.75,3.75,3.75,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-04-18,3.75,3.75,3.68,3.75,44067,2.5,2.5,2.45333333333333,2.5,66100.5,0.0,1.0
2001-04-19,3.68,3.68,3.68,3.68,2467,2.45333333333333,2.45333333333333,2.45333333333333,2.45333333333333,3700.50000000001,0.0,1.0
2001-04-20,3.68,3.68,3.68,3.68,47000,2.45333333333333,2.45333333333333,2.45333333333333,2.45333333333333,70500.0000000001,0.0,1.0
2001-04-23,3.68,3.75,3.68,3.68,6000,2.45333333333333,2.5,2.45333333333333,2.45333333333333,9000.00000000001,0.0,1.0
2001-04-24,3.68,3.68,3.68,3.68,0,2.45333333333333,2.45333333333333,2.45333333333333,2.45333333333333,0,0.0,1.0
2001-04-25,3.68,3.68,3.68,3.68,0,2.45333333333333,2.45333333333333,2.45333333333333,2.45333333333333,0,0.0,1.0
2001-04-26,3.75,3.9,3.75,3.9,1800,2.5,2.6,2.5,2.6,2700,0.0,1.0
2001-04-27,3.75,3.75,3.75,3.75,41867,2.5,2.5,2.5,2.5,62800.5,0.0,1.0
2001-04-30,3.95,3.95,3.95,3.95,600,2.63333333333333,2.63333333333333,2.63333333333333,2.63333333333333,900.000000000001,0.0,1.0
2001-05-01,3.75,3.75,3.75,3.75,35000,2.5,2.5,2.5,2.5,52500,0.0,1.0
2001-05-02,3.75,3.85,3.75,3.75,8400,2.5,2.56666666666667,2.5,2.5,12600,0.0,1.0
2001-05-03,3.75,3.76,3.75,3.76,4200,2.5,2.50666666666667,2.5,2.50666666666667,6300,0.0,1.0
2001-05-04,3.75,3.75,3.75,3.75,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-05-07,3.8,3.8,3.8,3.8,2600,2.53333333333333,2.53333333333333,2.53333333333333,2.53333333333333,3900,0.0,1.0
2001-05-08,3.75,3.85,3.75,3.85,1600,2.5,2.56666666666667,2.5,2.56666666666667,2400,0.0,1.0
2001-05-09,3.75,3.75,3.75,3.75,4000,2.5,2.5,2.5,2.5,6000,0.0,1.0
2001-05-10,3.75,3.75,3.75,3.75,6400,2.5,2.5,2.5,2.5,9600,0.0,1.0
2001-05-11,3.75,3.75,3.75,3.75,2000,2.5,2.5,2.5,2.5,3000,0.0,1.0
2001-05-14,3.75,3.75,3.75,3.75,14000,2.5,2.5,2.5,2.5,21000,0.0,1.0
2001-05-15,3.75,3.75,3.75,3.75,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-05-16,3.8,3.85,3.75,3.75,2667,2.53333333333333,2.56666666666667,2.5,2.5,4000.5,0.0,1.0
2001-05-17,3.85,3.9,3.75,3.75,22267,2.56666666666667,2.6,2.5,2.5,33400.5,0.0,1.0
2001-05-18,3.75,3.85,3.75,3.85,7667,2.5,2.56666666666667,2.5,2.56666666666667,11500.5,0.0,1.0
2001-05-21,3.75,3.76,3.75,3.76,3200,2.5,2.50666666666667,2.5,2.50666666666667,4800,0.0,1.0
2001-05-22,3.8,3.85,3.75,3.8,12800,2.53333333333333,2.56666666666667,2.5,2.53333333333333,19200,0.0,1.0
2001-05-23,3.75,3.75,3.75,3.75,3600,2.5,2.5,2.5,2.5,5400,0.0,1.0
2001-05-24,3.75,3.75,3.75,3.75,1267,2.5,2.5,2.5,2.5,1900.5,0.0,1.0
2001-05-25,3.78,3.78,3.75,3.75,867,2.52,2.52,2.5,2.5,1300.5,0.0,1.0
2001-05-29,3.76,3.76,3.76,3.76,200,2.50666666666667,2.50666666666667,2.50666666666667,2.50666666666667,300,0.0,1.0
2001-05-30,3.76,3.76,3.75,3.75,867,2.50666666666667,2.50666666666667,2.5,2.5,1300.5,0.0,1.0
2001-05-31,3.6,3.78,3.6,3.78,1267,2.4,2.52,2.4,2.52,1900.5,0.0,1.0
2001-06-01,3.85,3.85,3.85,3.85,200,2.56666666666667,2.56666666666667,2.56666666666667,2.56666666666667,300,0.0,1.0
2001-06-04,3.75,3.86,3.75,3.86,400,2.5,2.57333333333333,2.5,2.57333333333333,600,0.0,1.0
2001-06-05,3.85,3.86,3.75,3.86,18867,2.56666666666667,2.57333333333333,2.5,2.57333333333333,28300.5,0.0,1.0
2001-06-06,3.75,3.85,3.75,3.85,867,2.5,2.56666666666667,2.5,2.56666666666667,1300.5,0.0,1.0
2001-06-07,3.75,3.75,3.75,3.75,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-06-08,3.75,3.75,3.75,3.75,600,2.5,2.5,2.5,2.5,900,0.0,1.0
2001-06-11,3.7,3.75,3.7,3.75,2867,2.46666666666667,2.5,2.46666666666667,2.5,4300.49999999999,0.0,1.0
2001-06-12,3.75,3.75,3.75,3.75,10800,2.5,2.5,2.5,2.5,16200,0.0,1.0
2001-06-13,3.75,3.75,3.75,3.75,2267,2.5,2.5,2.5,2.5,3400.5,0.0,1.0
2001-06-14,3.75,3.75,3.75,3.75,17400,2.5,2.5,2.5,2.5,26100,0.0,1.0
2001-06-15,3.75,3.75,3.75,3.75,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-06-18,3.75,3.75,3.75,3.75,667,2.5,2.5,2.5,2.5,1000.5,0.0,1.0
2001-06-19,3.75,3.75,3.75,3.75,867,2.5,2.5,2.5,2.5,1300.5,0.0,1.0
2001-06-20,3.75,3.75,3.75,3.75,2067,2.5,2.5,2.5,2.5,3100.5,0.0,1.0
2001-06-21,3.75,3.85,3.75,3.85,9200,2.5,2.56666666666667,2.5,2.56666666666667,13800,0.0,1.0
2001-06-22,3.75,3.75,3.74,3.75,50400,2.5,2.5,2.49333333333333,2.5,75600,0.0,1.0
2001-06-25,3.75,3.75,3.75,3.75,2600,2.5,2.5,2.5,2.5,3900,0.0,1.0
2001-06-26,3.75,3.75,3.75,3.75,8467,2.5,2.5,2.5,2.5,12700.5,0.0,1.0
2001-06-27,3.75,3.75,3.75,3.75,2067,2.5,2.5,2.5,2.5,3100.5,0.0,1.0
2001-06-28,3.75,3.76,3.75,3.76,30067,2.5,2.50666666666667,2.5,2.50666666666667,45100.5,0.0,1.0
2001-06-29,3.75,3.75,3.75,3.75,138067,2.5,2.5,2.5,2.5,207100.5,0.0,1.0
2001-07-02,3.75,3.76,3.75,3.76,10467,2.5,2.50666666666667,2.5,2.50666666666667,15700.5,0.0,1.0
2001-07-03,3.75,3.75,3.65,3.75,10400,2.5,2.5,2.43333333333333,2.5,15600,0.0,1.0
2001-07-05,3.7,3.75,3.5,3.75,57600,2.46666666666667,2.5,2.33333333333333,2.5,86399.9999999999,0.0,1.0
2001-07-06,3.75,3.75,3.7,3.7,1200,2.5,2.5,2.46666666666667,2.46666666666667,1800,0.0,1.0
2001-07-09,3.6,3.7,3.6,3.7,30800,2.4,2.46666666666667,2.4,2.46666666666667,46200,0.0,1.0
2001-07-10,3.69,3.7,3.5,3.7,10600,2.46,2.46666666666667,2.33333333333333,2.46666666666667,15900,0.0,1.0
2001-07-11,3.67,3.67,3.67,3.67,25000,2.44666666666667,2.44666666666667,2.44666666666667,2.44666666666667,37499.9999999999,0.0,1.0
2001-07-12,3.67,3.67,3.67,3.67,0,2.44666666666667,2.44666666666667,2.44666666666667,2.44666666666667,0,0.0,1.0
2001-07-13,3.55,3.55,3.55,3.55,267,2.36666666666667,2.36666666666667,2.36666666666667,2.36666666666667,400.499999999999,0.0,1.0
2001-07-16,3.66,3.7,3.66,3.7,2000,2.44,2.46666666666667,2.44,2.46666666666667,3000,0.0,1.0
2001-07-17,3.55,3.55,3.55,3.55,1467,2.36666666666667,2.36666666666667,2.36666666666667,2.36666666666667,2200.5,0.0,1.0
2001-07-18,3.55,3.55,3.55,3.55,67,2.36666666666667,2.36666666666667,2.36666666666667,2.36666666666667,100.5,0.0,1.0
2001-07-19,3.55,3.55,3.55,3.55,0,2.36666666666667,2.36666666666667,2.36666666666667,2.36666666666667,0,0.0,1.0
2001-07-20,3.55,3.65,3.55,3.65,7667,2.36666666666667,2.43333333333333,2.36666666666667,2.43333333333333,11500.5,0.0,1.0
2001-07-23,3.65,3.65,3.5,3.65,667,2.43333333333333,2.43333333333333,2.33333333333333,2.43333333333333,1000.5,0.0,1.0
2001-07-24,3.65,3.65,3.65,3.65,3667,2.43333333333333,2.43333333333333,2.43333333333333,2.43333333333333,5500.50000000001,0.0,1.0
2001-07-25,3.65,3.65,3.65,3.65,200,2.43333333333333,2.43333333333333,2.43333333333333,2.43333333333333,300,0.0,1.0
2001-07-26,3.65,3.68,3.65,3.65,10867,2.43333333333333,2.45333333333333,2.43333333333333,2.43333333333333,16300.5,0.0,1.0
2001-07-27,3.55,3.65,3.5,3.65,17667,2.36666666666667,2.43333333333333,2.33333333333333,2.43333333333333,26500.5,0.0,1.0
2001-07-30,3.55,3.56,3.55,3.56,105067,2.36666666666667,2.37333333333333,2.36666666666667,2.37333333333333,157600.5,0.0,1.0
2001-07-31,3.55,3.55,3.55,3.55,2000,2.36666666666667,2.36666666666667,2.36666666666667,2.36666666666667,3000,0.0,1.0
2001-08-01,3.55,3.69,3.55,3.69,4000,2.36666666666667,2.46,2.36666666666667,2.46,5999.99999999999,0.0,1.0
2001-08-02,3.69,3.69,3.6,3.6,1600,2.46,2.46,2.4,2.4,2400,0.0,1.0
2001-08-03,3.6,3.68,3.6,3.68,5467,2.4,2.45333333333333,2.4,2.45333333333333,8200.5,0.0,1.0
2001-08-06,3.6,3.62,3.6,3.62,5267,2.4,2.41333333333333,2.4,2.41333333333333,7900.5,0.0,1.0
2001-08-07,3.69,3.69,3.62,3.62,6800,2.46,2.46,2.41333333333333,2.41333333333333,10200,0.0,1.0
2001-08-08,3.6,3.6,3.6,3.6,3867,2.4,2.4,2.4,2.4,5800.5,0.0,1.0
2001-08-09,3.6,3.6,3.6,3.6,867,2.4,2.4,2.4,2.4,1300.5,0.0,1.0
2001-08-10,3.6,3.61,3.55,3.61,2600,2.4,2.40666666666667,2.36666666666667,2.40666666666667,3900,0.0,1.0
2001-08-13,3.6,3.6,3.6,3.6,2400,2.4,2.4,2.4,2.4,3600,0.0,1.0
2001-08-14,3.61,3.61,3.6,3.6,369467,2.40666666666667,2.40666666666667,2.4,2.4,554200.499999999,0.0,1.0
2001-08-15,3.74,3.74,3.6,3.6,284867,2.49333333333333,2.49333333333333,2.4,2.4,427300.500000001,0.0,1.0
2001-08-16,4.0,4.0,3.73,3.75,53200,2.66666666666667,2.66666666666667,2.48666666666667,2.5,79799.9999999999,0.0,1.0
2001-08-17,4.5,4.8,3.7,3.77,16400,3.0,3.2,2.46666666666667,2.51333333333333,24600,0.0,1.0
2001-08-20,4.0,4.35,4.0,4.35,1400,2.66666666666667,2.9,2.66666666666667,2.9,2100,0.0,1.0
2001-08-21,3.95,3.95,3.9,3.9,7867,2.63333333333333,2.63333333333333,2.6,2.6,11800.5,0.0,1.0
2001-08-22,3.9,3.9,3.9,3.9,600,2.6,2.6,2.6,2.6,900,0.0,1.0
2001-08-23,3.9,3.9,3.9,3.9,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2001-08-24,3.9,3.92,3.9,3.92,667,2.6,2.61333333333333,2.6,2.61333333333333,1000.5,0.0,1.0
2001-08-27,3.9,3.99,3.9,3.99,14000,2.6,2.66,2.6,2.66,21000,0.0,1.0
2001-08-28,3.87,3.87,3.81,3.87,14467,2.58,2.58,2.54,2.58,21700.5,0.0,1.0
2001-08-29,3.81,3.82,3.81,3.81,9400,2.54,2.54666666666667,2.54,2.54,14100,0.0,1.0
2001-08-30,3.81,3.81,3.81,3.81,0,2.54,2.54,2.54,2.54,0,0.0,1.0
2001-08-31,3.81,3.81,3.81,3.81,1000,2.54,2.54,2.54,2.54,1500,0.0,1.0
2001-09-04,3.9,3.9,3.9,3.9,267,2.6,2.6,2.6,2.6,400.5,0.0,1.0
2001-09-05,3.99,3.99,3.9,3.9,1267,2.66,2.66,2.6,2.6,1900.5,0.0,1.0
2001-09-06,4.0,4.0,3.9,3.9,36000,2.66666666666667,2.66666666666667,2.6,2.6,53999.9999999999,0.0,1.0
2001-09-07,3.95,4.04,3.95,4.0,13267,2.63333333333333,2.69333333333333,2.63333333333333,2.66666666666667,19900.5,0.0,1.0
2001-09-10,3.8,3.85,3.79,3.8,12800,2.53333333333333,2.56666666666667,2.52666666666667,2.53333333333333,19200,0.0,1.0
2001-09-17,3.77,3.95,3.77,3.77,1467,2.51333333333333,2.63333333333333,2.51333333333333,2.51333333333333,2200.5,0.0,1.0
2001-09-18,3.7,3.81,3.6,3.8,13467,2.46666666666667,2.54,2.4,2.53333333333333,20200.5,0.0,1.0
2001-09-19,3.7,3.72,3.6,3.72,10400,2.46666666666667,2.48,2.4,2.48,15600,0.0,1.0
2001-09-20,3.8,3.95,3.6,3.95,7867,2.53333333333333,2.63333333333333,2.4,2.63333333333333,11800.5,0.0,1.0
2001-09-21,3.8,3.8,3.6,3.8,14600,2.53333333333333,2.53333333333333,2.4,2.53333333333333,21900,0.0,1.0
2001-09-24,3.97,3.97,3.71,3.71,1467,2.64666666666667,2.64666666666667,2.47333333333333,2.47333333333333,2200.5,0.0,1.0
2001-09-25,3.81,3.81,3.81,3.81,600,2.54,2.54,2.54,2.54,900,0.0,1.0
2001-09-26,3.81,3.81,3.81,3.81,0,2.54,2.54,2.54,2.54,0,0.0,1.0
2001-09-27,3.8,3.8,3.4,3.6,13467,2.53333333333333,2.53333333333333,2.26666666666667,2.4,20200.5,0.0,1.0
2001-09-28,3.9,3.9,3.6,3.6,1000,2.6,2.6,2.4,2.4,1500,0.0,1.0
2001-10-01,3.9,3.9,3.9,3.9,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2001-10-02,3.95,3.95,3.5,3.9,1200,2.63333333333333,2.63333333333333,2.33333333333333,2.6,1800,0.0,1.0
2001-10-03,3.95,3.95,3.95,3.95,0,2.63333333333333,2.63333333333333,2.63333333333333,2.63333333333333,0,0.0,1.0
2001-10-04,3.5,3.5,3.5,3.5,600,2.33333333333333,2.33333333333333,2.33333333333333,2.33333333333333,900.000000000001,0.0,1.0
2001-10-05,3.8,3.95,3.1,3.95,6600,2.53333333333333,2.63333333333333,2.06666666666667,2.63333333333333,9900.00000000001,0.0,1.0
2001-10-08,3.9,3.9,3.55,3.55,400,2.6,2.6,2.36666666666667,2.36666666666667,600,0.0,1.0
2001-10-09,3.89,3.89,3.5,3.65,1000,2.59333333333333,2.59333333333333,2.33333333333333,2.43333333333333,1500,0.0,1.0
2001-10-10,3.75,3.75,3.55,3.55,1267,2.5,2.5,2.36666666666667,2.36666666666667,1900.5,0.0,1.0
2001-10-11,3.75,3.8,3.75,3.75,1467,2.5,2.53333333333333,2.5,2.5,2200.5,0.0,1.0
2001-10-12,3.6,3.6,3.5,3.5,2667,2.4,2.4,2.33333333333333,2.33333333333333,4000.5,0.0,1.0
2001-10-15,3.74,3.74,3.74,3.74,200,2.49333333333333,2.49333333333333,2.49333333333333,2.49333333333333,300,0.0,1.0
2001-10-16,3.74,3.74,3.74,3.74,1000,2.49333333333333,2.49333333333333,2.49333333333333,2.49333333333333,1500,0.0,1.0
2001-10-17,3.85,3.85,3.72,3.75,2667,2.56666666666667,2.56666666666667,2.48,2.5,4000.49999999999,0.0,1.0
2001-10-18,3.85,3.85,3.75,3.75,1000,2.56666666666667,2.56666666666667,2.5,2.5,1500,0.0,1.0
2001-10-19,3.9,3.9,3.75,3.85,3467,2.6,2.6,2.5,2.56666666666667,5200.5,0.0,1.0
2001-10-22,3.9,3.9,3.9,3.9,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2001-10-23,3.65,3.85,3.5,3.85,867,2.43333333333333,2.56666666666667,2.33333333333333,2.56666666666667,1300.5,0.0,1.0
2001-10-24,3.85,3.85,3.7,3.7,1667,2.56666666666667,2.56666666666667,2.46666666666667,2.46666666666667,2500.5,0.0,1.0
2001-10-25,3.85,3.9,3.85,3.9,8867,2.56666666666667,2.6,2.56666666666667,2.6,13300.5,0.0,1.0
2001-10-26,3.9,3.9,3.9,3.9,400,2.6,2.6,2.6,2.6,600,0.0,1.0
2001-10-29,3.9,3.9,3.9,3.9,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2001-10-30,3.85,3.85,3.85,3.85,1200,2.56666666666667,2.56666666666667,2.56666666666667,2.56666666666667,1800,0.0,1.0
2001-10-31,3.75,3.85,3.61,3.61,7400,2.5,2.56666666666667,2.40666666666667,2.40666666666667,11100,0.0,1.0
2001-11-01,3.7,3.76,3.55,3.7,5600,2.46666666666667,2.50666666666667,2.36666666666667,2.46666666666667,8399.99999999999,0.0,1.0
2001-11-02,3.79,3.89,3.6,3.6,4000,2.52666666666667,2.59333333333333,2.4,2.4,5999.99999999999,0.0,1.0
2001-11-05,3.5,3.6,3.5,3.6,1267,2.33333333333333,2.4,2.33333333333333,2.4,1900.5,0.0,1.0
2001-11-06,3.75,3.78,3.5,3.53,4800,2.5,2.52,2.33333333333333,2.35333333333333,7200,0.0,1.0
2001-11-07,3.75,3.75,3.75,3.75,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-11-08,3.8,3.8,3.55,3.56,4400,2.53333333333333,2.53333333333333,2.36666666666667,2.37333333333333,6600.00000000001,0.0,1.0
2001-11-09,4.0,4.1,3.73,3.73,43600,2.66666666666667,2.73333333333333,2.48666666666667,2.48666666666667,65399.9999999999,0.0,1.0
2001-11-12,3.76,3.76,3.76,3.76,200,2.50666666666667,2.50666666666667,2.50666666666667,2.50666666666667,300,0.0,1.0
2001-11-13,4.25,4.26,4.0,4.0,20400,2.83333333333333,2.84,2.66666666666667,2.66666666666667,30600,0.0,1.0
2001-11-14,4.79,5.05,4.21,4.29,79000,3.19333333333333,3.36666666666667,2.80666666666667,2.86,118500,0.0,1.0
2001-11-15,5.06,5.1,4.36,4.36,39400,3.37333333333333,3.4,2.90666666666667,2.90666666666667,59100.0000000001,0.0,1.0
2001-11-16,5.06,6.0,4.91,5.25,27267,3.37333333333333,4.0,3.27333333333333,3.5,40900.5,0.0,1.0
2001-11-19,5.0,5.06,4.94,4.96,12400,3.33333333333333,3.37333333333333,3.29333333333333,3.30666666666667,18600,0.0,1.0
2001-11-20,4.96,4.99,4.93,4.93,11467,3.30666666666667,3.32666666666667,3.28666666666667,3.28666666666667,17200.5,0.0,1.0
2001-11-21,4.96,4.96,4.96,4.96,0,3.30666666666667,3.30666666666667,3.30666666666667,3.30666666666667,0,0.0,1.0
2001-11-23,4.96,4.96,4.85,4.85,2067,3.30666666666667,3.30666666666667,3.23333333333333,3.23333333333333,3100.5,0.0,1.0
2001-11-26,4.94,5.01,4.93,5.01,8467,3.29333333333333,3.34,3.28666666666667,3.34,12700.5,0.0,1.0
2001-11-27,4.81,4.9,4.8,4.86,8400,3.20666666666667,3.26666666666667,3.2,3.24,12600,0.0,1.0
2001-11-28,4.9,5.0,4.84,4.84,11067,3.26666666666667,3.33333333333333,3.22666666666667,3.22666666666667,16600.5,0.0,1.0
2001-11-29,5.0,5.1,4.98,5.1,14800,3.33333333333333,3.4,3.32,3.4,22200,0.0,1.0
2001-11-30,4.9,5.1,4.9,5.1,20667,3.26666666666667,3.4,3.26666666666667,3.4,31000.5,0.0,1.0
2001-12-03,5.0,5.0,4.99,4.99,15867,3.33333333333333,3.33333333333333,3.32666666666667,3.32666666666667,23800.5,0.0,1.0
2001-12-04,5.06,5.1,4.95,4.95,4000,3.37333333333333,3.4,3.3,3.3,6000.00000000001,0.0,1.0
2001-12-05,5.06,5.06,5.01,5.05,2800,3.37333333333333,3.37333333333333,3.34,3.36666666666667,4200,0.0,1.0
2001-12-06,4.95,4.95,4.95,4.95,200,3.3,3.3,3.3,3.3,300,0.0,1.0
2001-12-07,5.0,5.0,4.95,4.95,3467,3.33333333333333,3.33333333333333,3.3,3.3,5200.50000000001,0.0,1.0
2001-12-10,5.0,5.05,4.9,4.9,35200,3.33333333333333,3.36666666666667,3.26666666666667,3.26666666666667,52800.0000000001,0.0,1.0
2001-12-11,5.04,5.04,5.04,5.04,1000,3.36,3.36,3.36,3.36,1500,0.0,1.0
2001-12-12,4.95,4.99,4.9,4.95,9867,3.3,3.32666666666667,3.26666666666667,3.3,14800.5,0.0,1.0
2001-12-13,5.1,5.1,4.9,4.9,26000,3.4,3.4,3.26666666666667,3.26666666666667,39000,0.0,1.0
2001-12-14,4.95,5.1,4.9,4.99,23800,3.3,3.4,3.26666666666667,3.32666666666667,35700,0.0,1.0
2001-12-17,5.05,5.1,5.0,5.0,8067,3.36666666666667,3.4,3.33333333333333,3.33333333333333,12100.5,0.0,1.0
2001-12-18,5.07,5.25,5.0,5.05,16200,3.38,3.5,3.33333333333333,3.36666666666667,24300,0.0,1.0
2001-12-19,5.25,5.25,5.06,5.06,30867,3.5,3.5,3.37333333333333,3.37333333333333,46300.5,0.0,1.0
2001-12-20,5.3,5.35,5.22,5.22,17800,3.53333333333333,3.56666666666667,3.48,3.48,26700,0.0,1.0
2001-12-21,5.3,5.3,5.25,5.25,13200,3.53333333333333,3.53333333333333,3.5,3.5,19800,0.0,1.0
2001-12-24,5.1,5.1,5.1,5.1,600,3.4,3.4,3.4,3.4,900,0.0,1.0
2001-12-26,5.35,5.5,5.0,5.11,16067,3.56666666666667,3.66666666666667,3.33333333333333,3.40666666666667,24100.5,0.0,1.0
2001-12-27,5.4,5.55,5.35,5.4,14867,3.6,3.7,3.56666666666667,3.6,22300.5,0.0,1.0
2001-12-28,5.5,5.5,5.0,5.5,12000,3.66666666666667,3.66666666666667,3.33333333333333,3.66666666666667,18000,0.0,1.0
2001-12-31,5.36,5.5,5.36,5.5,5400,3.57333333333333,3.66666666666667,3.57333333333333,3.66666666666667,8100.00000000001,0.0,1.0
2002-01-02,5.26,5.4,5.1,5.4,29400,3.50666666666667,3.6,3.4,3.6,44100,0.0,1.0
2002-01-03,5.45,5.6,5.26,5.28,41467,3.63333333333333,3.73333333333333,3.50666666666667,3.52,62200.5000000001,0.0,1.0
2002-01-04,5.65,5.7,5.55,5.65,17067,3.76666666666667,3.8,3.7,3.76666666666667,25600.5,0.0,1.0
2002-01-07,5.51,5.6,5.51,5.51,22400,3.67333333333333,3.73333333333333,3.67333333333333,3.67333333333333,33600,0.0,1.0
2002-01-08,5.43,5.51,5.43,5.51,4467,3.62,3.67333333333333,3.62,3.67333333333333,6700.5,0.0,1.0
2002-01-09,5.56,5.79,5.4,5.4,13600,3.70666666666667,3.86,3.6,3.6,20400,0.0,1.0
2002-01-10,6.0,6.0,5.56,5.56,26400,4.0,4.0,3.70666666666667,3.70666666666667,39600,0.0,1.0
2002-01-11,6.0,6.09,5.83,6.0,24867,4.0,4.06,3.88666666666667,4.0,37300.5,0.0,1.0
2002-01-14,5.85,6.0,5.85,6.0,31600,3.9,4.0,3.9,4.0,47400,0.0,1.0
2002-01-15,7.45,7.5,6.1,6.75,370267,4.96666666666667,5.0,4.06666666666667,4.5,555400.5,0.0,1.0
2002-01-16,7.21,7.38,6.84,6.84,52667,4.80666666666667,4.92,4.56,4.56,79000.4999999999,0.0,1.0
2002-01-17,7.47,7.75,7.15,7.4,46467,4.98,5.16666666666667,4.76666666666667,4.93333333333333,69700.5,0.0,1.0
2002-01-18,7.25,7.5,7.24,7.31,32400,4.83333333333333,5.0,4.82666666666667,4.87333333333333,48600,0.0,1.0
2002-01-22,7.1,7.21,6.85,7.2,39400,4.73333333333333,4.80666666666667,4.56666666666667,4.8,59100,0.0,1.0
2002-01-23,7.2,7.35,7.05,7.19,29200,4.8,4.9,4.7,4.79333333333333,43800,0.0,1.0
2002-01-24,7.2,7.5,7.0,7.34,16067,4.8,5.0,4.66666666666667,4.89333333333333,24100.5,0.0,1.0
2002-01-25,7.45,7.5,7.1,7.1,13667,4.96666666666667,5.0,4.73333333333333,4.73333333333333,20500.5,0.0,1.0
2002-01-28,7.88,7.9,7.1,7.49,42600,5.25333333333333,5.26666666666667,4.73333333333333,4.99333333333333,63900,0.0,1.0
2002-01-29,7.35,8.0,6.95,7.25,36467,4.9,5.33333333333333,4.63333333333333,4.83333333333333,54700.5,0.0,1.0
2002-01-30,7.1,8.0,6.53,7.6,63800,4.73333333333333,5.33333333333333,4.35333333333333,5.06666666666667,95700.0000000001,0.0,1.0
2002-01-31,7.35,7.45,7.12,7.15,6200,4.9,4.96666666666667,4.74666666666667,4.76666666666667,9300,0.0,1.0
2002-02-01,7.35,7.35,7.35,7.35,2867,4.9,4.9,4.9,4.9,4300.5,0.0,1.0
2002-02-04,7.0,7.4,6.8,7.2,14400,4.66666666666667,4.93333333333333,4.53333333333333,4.8,21600,0.0,1.0
2002-02-05,6.8,6.9,6.8,6.9,10467,4.53333333333333,4.6,4.53333333333333,4.6,15700.5,0.0,1.0
2002-02-06,6.94,6.94,6.65,6.8,21667,4.62666666666667,4.62666666666667,4.43333333333333,4.53333333333333,32500.5,0.0,1.0
2002-02-07,6.95,6.98,6.85,6.85,16200,4.63333333333333,4.65333333333333,4.56666666666667,4.56666666666667,24300,0.0,1.0
2002-02-08,6.85,6.9,6.8,6.8,25067,4.56666666666667,4.6,4.53333333333333,4.53333333333333,37600.5,0.0,1.0
2002-02-11,6.98,7.0,6.9,6.9,11467,4.65333333333333,4.66666666666667,4.6,4.6,17200.5,0.0,1.0
2002-02-12,6.97,7.05,6.97,6.98,14467,4.64666666666667,4.7,4.64666666666667,4.65333333333333,21700.5,0.0,1.0
2002-02-13,7.0,7.12,7.0,7.12,27600,4.66666666666667,4.74666666666667,4.66666666666667,4.74666666666667,41400,0.0,1.0
2002-02-14,6.95,7.04,6.95,7.01,4267,4.63333333333333,4.69333333333333,4.63333333333333,4.67333333333333,6400.5,0.0,1.0
2002-02-15,6.6,6.9,6.6,6.9,18867,4.4,4.6,4.4,4.6,28300.5,0.0,1.0
2002-02-19,6.6,6.95,6.4,6.51,6000,4.4,4.63333333333333,4.26666666666667,4.34,9000,0.0,1.0
2002-02-20,6.95,6.95,6.81,6.81,200,4.63333333333333,4.63333333333333,4.54,4.54,300,0.0,1.0
2002-02-21,6.95,7.05,6.81,6.94,8800,4.63333333333333,4.7,4.54,4.62666666666667,13200,0.0,1.0
2002-02-22,7.05,7.05,6.9,6.961,3867,4.7,4.7,4.6,4.64066666666667,5800.5,0.0,1.0
2002-02-25,6.9,7.0,6.81,7.0,2867,4.6,4.66666666666667,4.54,4.66666666666667,4300.5,0.0,1.0
2002-02-26,6.772,6.81,6.772,6.81,1467,4.51466666666667,4.54,4.51466666666667,4.54,2200.5,0.0,1.0
2002-02-27,6.81,6.81,6.8,6.81,1000,4.54,4.54,4.53333333333333,4.54,1500,0.0,1.0
2002-02-28,6.9,6.9,6.899,6.899,2600,4.6,4.6,4.59933333333333,4.59933333333333,3900,0.0,1.0
2002-03-01,6.81,6.89,6.81,6.81,800,4.54,4.59333333333333,4.54,4.54,1200,0.0,1.0
2002-03-04,7.05,7.05,6.81,6.81,8600,4.7,4.7,4.54,4.54,12900,0.0,1.0
2002-03-05,7.0,7.1,6.81,7.1,2600,4.66666666666667,4.73333333333333,4.54,4.73333333333333,3900,0.0,1.0
2002-03-06,7.05,7.1,6.86,6.999,70200,4.7,4.73333333333333,4.57333333333333,4.666,105300,0.0,1.0
2002-03-07,7.793,8.05,7.19,7.19,81667,5.19533333333333,5.36666666666667,4.79333333333333,4.79333333333333,122500.5,0.0,1.0
2002-03-08,8.15,8.33,7.8,7.99,101467,5.43333333333333,5.55333333333333,5.2,5.32666666666667,152200.5,0.0,1.0
2002-03-11,8.998,9.09,8.379,8.6,104600,5.99866666666667,6.06,5.586,5.73333333333333,156900,0.0,1.0
2002-03-12,8.48,9.05,8.0,8.4,39400,5.65333333333333,6.03333333333333,5.33333333333333,5.6,59100,0.0,1.0
2002-03-13,8.4,8.97,8.4,8.97,27000,5.6,5.98,5.6,5.98,40500,0.0,1.0
2002-03-14,8.5,9.0,8.45,9.0,11400,5.66666666666667,6.0,5.63333333333333,6.0,17100,0.0,1.0
2002-03-15,8.85,8.85,8.37,8.58,21200,5.9,5.9,5.58,5.72,31800,0.0,1.0
2002-03-18,9.299,9.45,8.76,8.85,67800,6.19933333333333,6.3,5.84,5.9,101700,0.0,1.0
2002-03-19,9.01,9.37,9.0,9.37,11000,6.00666666666667,6.24666666666667,6.0,6.24666666666667,16500,0.0,1.0
2002-03-20,9.1,9.44,8.57,9.29,10667,6.06666666666667,6.29333333333333,5.71333333333333,6.19333333333333,16000.5,0.0,1.0
2002-03-21,9.2,9.5,9.03,9.5,18867,6.13333333333333,6.33333333333333,6.02,6.33333333333333,28300.5,0.0,1.0
2002-03-22,9.39,9.39,9.11,9.33,11400,6.26,6.26,6.07333333333333,6.22,17100,0.0,1.0
2002-03-25,9.329,9.5,9.03,9.49,36400,6.21933333333333,6.33333333333333,6.02,6.32666666666667,54600,0.0,1.0
2002-03-26,9.65,9.69,9.15,9.15,32600,6.43333333333333,6.46,6.1,6.1,48900,0.0,1.0
2002-03-27,9.55,9.7,9.44,9.65,27467,6.36666666666667,6.46666666666667,6.29333333333333,6.43333333333333,41200.5,0.0,1.0
2002-03-28,9.879,9.95,9.5,9.5,28067,6.586,6.63333333333333,6.33333333333333,6.33333333333333,42100.5,0.0,1.0
2002-04-01,10.69,10.84,9.9,10.84,33867,7.12666666666667,7.22666666666667,6.6,7.22666666666667,50800.5,0.0,1.0
2002-04-02,10.3,10.9,9.98,10.9,44800,6.86666666666667,7.26666666666667,6.65333333333333,7.26666666666667,67200,0.0,1.0
2002-04-03,10.2,10.4,10.2,10.25,20867,6.8,6.93333333333333,6.8,6.83333333333333,31300.5,0.0,1.0
2002-04-04,11.4,11.55,10.2,10.31,123000,7.6,7.7,6.8,6.87333333333333,184500,0.0,1.0
2002-04-05,11.27,11.7,10.95,11.55,84467,7.51333333333333,7.8,7.3,7.7,126700.5,0.0,1.0
2002-04-08,11.7,11.79,11.05,11.23,52200,7.8,7.86,7.36666666666667,7.48666666666667,78300,0.0,1.0
2002-04-09,12.5,12.9,11.8,11.92,78400,8.33333333333333,8.6,7.86666666666667,7.94666666666667,117600,0.0,1.0
2002-04-10,12.91,13.19,12.5,13.0,95267,8.60666666666667,8.79333333333333,8.33333333333333,8.66666666666667,142900.5,0.0,1.0
2002-04-11,12.61,13.1,12.4,13.0,42067,8.40666666666667,8.73333333333333,8.26666666666667,8.66666666666667,63100.5,0.0,1.0
2002-04-12,13.0,13.25,12.52,12.77,103600,8.66666666666667,8.83333333333333,8.34666666666667,8.51333333333333,155400,0.0,1.0
2002-04-15,13.9,14.05,13.12,13.25,128667,9.26666666666667,9.36666666666667,8.74666666666667,8.83333333333333,193000.5,0.0,1.0
2002-04-16,13.75,14.33,13.54,14.05,107867,9.16666666666667,9.55333333333333,9.02666666666667,9.36666666666667,161800.5,0.0,1.0
2002-04-17,14.05,14.06,13.79,14.0,80000,9.36666666666667,9.37333333333333,9.19333333333333,9.33333333333333,120000,0.0,1.0
2002-04-18,14.2,14.37,14.0,14.21,130200,9.46666666666667,9.58,9.33333333333333,9.47333333333333,195300,0.0,1.0
2002-04-19,14.6,14.74,14.2,14.5,77267,9.73333333333333,9.82666666666667,9.46666666666667,9.66666666666667,115900.5,0.0,1.0
2002-04-22,15.0,15.4,14.57,14.95,168800,10.0,10.2666666666667,9.71333333333333,9.96666666666667,253200,0.0,1.0
2002-04-23,14.85,15.12,14.8,15.09,68467,9.9,10.08,9.86666666666667,10.06,102700.5,0.0,1.0
2002-04-24,14.27,14.56,14.03,14.56,69000,9.51333333333333,9.70666666666667,9.35333333333333,9.70666666666667,103500,0.0,1.0
2002-04-25,12.9,14.0,11.25,13.97,219667,8.6,9.33333333333333,7.5,9.31333333333333,329500.5,0.0,1.0
2002-04-26,13.28,13.45,12.55,12.72,70867,8.85333333333333,8.96666666666667,8.36666666666667,8.48,106300.5,0.0,1.0
2002-04-29,12.74,12.98,12.55,12.68,33800,8.49333333333333,8.65333333333333,8.36666666666667,8.45333333333333,50700,0.0,1.0
2002-04-30,13.4,13.93,13.1,13.24,28067,8.93333333333333,9.28666666666667,8.73333333333333,8.82666666666667,42100.5,0.0,1.0
2002-05-01,13.15,13.35,12.72,13.35,18600,8.76666666666667,8.9,8.48,8.9,27900,0.0,1.0
2002-05-02,14.0,14.0,12.9,13.21,14200,9.33333333333333,9.33333333333333,8.6,8.80666666666667,21300,0.0,1.0
2002-05-03,14.5,14.64,13.5,13.93,62800,9.66666666666667,9.76,9.0,9.28666666666667,94200,0.0,1.0
2002-05-06,14.7,15.05,14.5,14.51,96200,9.8,10.0333333333333,9.66666666666667,9.67333333333333,144300,0.0,1.0
2002-05-07,14.94,15.0,13.66,14.7,77600,9.96,10.0,9.10666666666667,9.8,116400,0.0,1.0
2002-05-08,14.47,15.0,14.45,14.92,27000,9.64666666666667,10.0,9.63333333333333,9.94666666666667,40500,0.0,1.0
2002-05-09,14.77,15.0,14.44,14.44,108867,9.84666666666667,10.0,9.62666666666667,9.62666666666667,163300.5,0.0,1.0
2002-05-10,14.0,14.97,13.8,14.89,41267,9.33333333333333,9.98,9.2,9.92666666666667,61900.5,0.0,1.0
2002-05-13,13.9,14.35,13.9,13.9,25200,9.26666666666667,9.56666666666667,9.26666666666667,9.26666666666667,37800,0.0,1.0
2002-05-14,13.74,14.04,13.2,13.91,34400,9.16,9.36,8.8,9.27333333333333,51600,0.0,1.0
2002-05-15,13.6,13.83,13.56,13.58,15400,9.06666666666667,9.22,9.04,9.05333333333333,23100,0.0,1.0
2002-05-16,13.66,13.85,13.56,13.57,6467,9.10666666666667,9.23333333333333,9.04,9.04666666666667,9700.5,0.0,1.0
2002-05-17,14.43,14.45,13.75,13.93,36667,9.62,9.63333333333333,9.16666666666667,9.28666666666667,55000.5,0.0,1.0
2002-05-20,16.51,16.8,13.76,14.54,495267,11.0066666666667,11.2,9.17333333333333,9.69333333333333,742900.499999998,0.0,1.0
2002-05-21,15.8,16.8,15.5,16.6,153667,10.5333333333333,11.2,10.3333333333333,11.0666666666667,230500.500000001,0.0,1.0
2002-05-22,14.6,15.39,12.72,15.3,114400,9.73333333333333,10.26,8.48,10.2,171600,0.0,1.0
2002-05-23,15.25,15.4,14.45,14.45,45800,10.1666666666667,10.2666666666667,9.63333333333333,9.63333333333333,68699.9999999998,0.0,1.0
2002-05-24,15.2,16.2,14.65,15.16,66600,10.1333333333333,10.8,9.76666666666667,10.1066666666667,99900.0000000003,0.0,1.0
2002-05-28,15.3,15.5,15.15,15.49,23800,10.2,10.3333333333333,10.1,10.3266666666667,35700,0.0,1.0
2002-05-29,15.42,15.5,15.11,15.3,28200,10.28,10.3333333333333,10.0733333333333,10.2,42300,0.0,1.0
2002-05-30,15.36,15.5,15.26,15.48,11400,10.24,10.3333333333333,10.1733333333333,10.32,17100,0.0,1.0
2002-05-31,14.56,15.34,14.5,15.1,23667,9.70666666666667,10.2266666666667,9.66666666666667,10.0666666666667,35500.5,0.0,1.0
2002-06-03,14.54,14.75,14.27,14.54,41800,9.69333333333333,9.83333333333333,9.51333333333333,9.69333333333333,62700,0.0,1.0
2002-06-04,14.1,14.2,13.95,14.04,39400,9.4,9.46666666666667,9.3,9.36,59100,0.0,1.0
2002-06-05,14.9,14.9,14.0,14.0,37867,9.93333333333333,9.93333333333333,9.33333333333333,9.33333333333333,56800.5,0.0,1.0
2002-06-06,15.2,15.5,14.89,14.9,21400,10.1333333333333,10.3333333333333,9.92666666666667,9.93333333333333,32100.0000000001,0.0,1.0
2002-06-07,15.21,15.21,14.75,14.75,9467,10.14,10.14,9.83333333333333,9.83333333333333,14200.5,0.0,1.0
2002-06-10,15.38,15.88,15.12,15.12,38067,10.2533333333333,10.5866666666667,10.08,10.08,57100.5000000002,0.0,1.0
2002-06-11,15.33,15.73,14.52,15.38,35200,10.22,10.4866666666667,9.68,10.2533333333333,52800,0.0,1.0
2002-06-12,15.24,15.28,14.4,14.4,28667,10.16,10.1866666666667,9.6,9.6,43000.5,0.0,1.0
2002-06-13,15.62,15.75,15.25,15.3,20600,10.4133333333333,10.5,10.1666666666667,10.2,30900.0000000001,0.0,1.0
2002-06-14,15.8,15.8,15.35,15.65,70200,10.5333333333333,10.5333333333333,10.2333333333333,10.4333333333333,105300,0.0,1.0
2002-06-17,16.0,16.45,15.8,15.99,52467,10.6666666666667,10.9666666666667,10.5333333333333,10.66,78700.4999999998,0.0,1.0
2002-06-18,16.99,17.06,16.0,16.03,66067,11.3266666666667,11.3733333333333,10.6666666666667,10.6866666666667,99100.4999999997,0.0,1.0
2002-06-19,16.8,17.0,16.5,17.0,24267,11.2,11.3333333333333,11.0,11.3333333333333,36400.5,0.0,1.0
2002-06-20,16.72,16.95,16.55,16.89,15467,11.1466666666667,11.3,11.0333333333333,11.26,23200.4999999999,0.0,1.0
2002-06-21,15.95,16.5,15.11,16.42,35067,10.6333333333333,11.0,10.0733333333333,10.9466666666667,52600.5000000002,0.0,1.0
2002-06-24,15.15,15.95,14.1,15.76,109267,10.1,10.6333333333333,9.4,10.5066666666667,163900.5,0.0,1.0
2002-06-25,14.86,15.38,14.07,15.16,109600,9.90666666666667,10.2533333333333,9.38,10.1066666666667,164400,0.0,1.0
2002-06-26,13.65,14.6,12.75,14.4,120800,9.1,9.73333333333333,8.5,9.6,181200,0.0,1.0
2002-06-27,13.9,13.9,12.65,12.66,63867,9.26666666666667,9.26666666666667,8.43333333333333,8.44,95800.5,0.0,1.0
2002-06-28,13.77,14.24,13.75,14.0,16467,9.18,9.49333333333333,9.16666666666667,9.33333333333333,24700.5,0.0,1.0
2002-07-01,13.08,13.78,12.9,13.78,55467,8.72,9.18666666666667,8.6,9.18666666666667,83200.5,0.0,1.0
2002-07-02,12.3,13.0,11.38,13.0,135267,8.2,8.66666666666667,7.58666666666667,8.66666666666667,202900.5,0.0,1.0
2002-07-03,12.25,12.4,11.79,11.97,54667,8.16666666666667,8.26666666666667,7.86,7.98,82000.5,0.0,1.0
2002-07-05,12.06,12.3,12.06,12.25,4800,8.04,8.2,8.04,8.16666666666667,7200,0.0,1.0
2002-07-08,12.33,12.5,12.06,12.06,47000,8.22,8.33333333333333,8.04,8.04,70500,0.0,1.0
2002-07-09,13.42,13.5,12.31,12.34,39200,8.94666666666667,9.0,8.20666666666667,8.22666666666667,58800,0.0,1.0
2002-07-10,12.35,13.39,12.3,13.2,58600,8.23333333333333,8.92666666666667,8.2,8.8,87900,0.0,1.0
2002-07-11,12.11,12.65,12.11,12.34,46667,8.07333333333333,8.43333333333333,8.07333333333333,8.22666666666667,70000.5,0.0,1.0
2002-07-12,12.16,12.5,12.05,12.08,29400,8.10666666666667,8.33333333333333,8.03333333333333,8.05333333333333,44100,0.0,1.0
2002-07-15,12.02,12.18,11.91,12.16,36200,8.01333333333333,8.12,7.94,8.10666666666667,54300,0.0,1.0
2002-07-16,11.57,12.0,11.51,11.8,37267,7.71333333333333,8.0,7.67333333333333,7.86666666666667,55900.5,0.0,1.0
2002-07-17,11.3,11.51,10.14,11.51,83467,7.53333333333333,7.67333333333333,6.76,7.67333333333333,125200.5,0.0,1.0
2002-07-18,11.82,12.4,11.0,11.5,47867,7.88,8.26666666666667,7.33333333333333,7.66666666666667,71800.5,0.0,1.0
2002-07-19,11.87,12.4,11.32,11.81,31200,7.91333333333333,8.26666666666667,7.54666666666667,7.87333333333333,46800,0.0,1.0
2002-07-22,11.71,11.83,11.17,11.75,42200,7.80666666666667,7.88666666666667,7.44666666666667,7.83333333333333,63300,0.0,1.0
2002-07-23,10.7,11.86,10.28,11.75,57400,7.13333333333333,7.90666666666667,6.85333333333333,7.83333333333333,86100,0.0,1.0
2002-07-24,11.2,11.66,10.25,10.31,36267,7.46666666666667,7.77333333333333,6.83333333333333,6.87333333333333,54400.5,0.0,1.0
2002-07-25,11.36,11.5,10.9,11.19,11467,7.57333333333333,7.66666666666667,7.26666666666667,7.46,17200.5,0.0,1.0
2002-07-26,11.35,11.4,11.26,11.26,1267,7.56666666666667,7.6,7.50666666666667,7.50666666666667,1900.5,0.0,1.0
2002-07-29,12.41,12.8,11.53,11.65,33600,8.27333333333333,8.53333333333333,7.68666666666667,7.76666666666667,50400,0.0,1.0
2002-07-30,12.9,13.95,12.0,12.0,116200,8.6,9.3,8.0,8.0,174300,0.0,1.0
2002-07-31,13.03,13.68,12.45,13.68,50067,8.68666666666667,9.12,8.3,9.12,75100.5,0.0,1.0
2002-08-01,13.18,13.3,12.49,13.0,10000,8.78666666666667,8.86666666666667,8.32666666666667,8.66666666666667,15000,0.0,1.0
2002-08-02,12.43,13.1,12.4,13.1,17400,8.28666666666667,8.73333333333333,8.26666666666667,8.73333333333333,26100,0.0,1.0
2002-08-05,12.09,12.53,11.9,12.35,26400,8.06,8.35333333333333,7.93333333333333,8.23333333333333,39600,0.0,1.0
2002-08-06,12.0,12.49,11.84,12.2,4267,8.0,8.32666666666667,7.89333333333333,8.13333333333333,6400.5,0.0,1.0
2002-08-07,12.25,12.49,11.96,12.49,11800,8.16666666666667,8.32666666666667,7.97333333333333,8.32666666666667,17700,0.0,1.0
2002-08-08,12.15,12.15,12.01,12.01,1800,8.1,8.1,8.00666666666667,8.00666666666667,2700,0.0,1.0
2002-08-09,12.37,12.37,11.8,12.05,6067,8.24666666666667,8.24666666666667,7.86666666666667,8.03333333333333,9100.5,0.0,1.0
2002-08-12,13.24,14.0,12.0,12.45,34600,8.82666666666667,9.33333333333333,8.0,8.3,51900,0.0,1.0
2002-08-13,13.01,13.35,13.0,13.25,6000,8.67333333333333,8.9,8.66666666666667,8.83333333333333,9000,0.0,1.0
2002-08-14,13.35,13.5,13.0,13.45,6867,8.9,9.0,8.66666666666667,8.96666666666667,10300.5,0.0,1.0
2002-08-15,13.06,13.7,13.06,13.35,25200,8.70666666666667,9.13333333333333,8.70666666666667,8.9,37800,0.0,1.0
2002-08-16,12.76,12.93,12.19,12.88,6600,8.50666666666667,8.62,8.12666666666667,8.58666666666667,9900,0.0,1.0
2002-08-19,12.73,12.95,12.16,12.65,8400,8.48666666666667,8.63333333333333,8.10666666666667,8.43333333333333,12600,0.0,1.0
2002-08-20,12.8,12.85,12.51,12.55,74667,8.53333333333333,8.56666666666667,8.34,8.36666666666667,112000.5,0.0,1.0
2002-08-21,13.0,13.0,12.84,12.84,1067,8.66666666666667,8.66666666666667,8.56,8.56,1600.5,0.0,1.0
2002-08-22,12.51,13.25,12.5,13.0,15600,8.34,8.83333333333333,8.33333333333333,8.66666666666667,23400,0.0,1.0
2002-08-23,12.89,12.89,12.2,12.6,7400,8.59333333333333,8.59333333333333,8.13333333333333,8.4,11100,0.0,1.0
2002-08-26,12.71,12.79,12.39,12.74,5867,8.47333333333333,8.52666666666667,8.26,8.49333333333333,8800.50000000001,0.0,1.0
2002-08-27,12.25,12.92,12.25,12.92,11400,8.16666666666667,8.61333333333333,8.16666666666667,8.61333333333333,17100,0.0,1.0
2002-08-28,12.66,13.2,12.51,12.75,61800,8.44,8.8,8.34,8.5,92700,0.0,1.0
2002-08-29,12.25,12.94,12.25,12.66,59267,8.16666666666667,8.62666666666667,8.16666666666667,8.44,88900.5,0.0,1.0
2002-08-30,12.5,12.7,12.1,12.1,28000,8.33333333333333,8.46666666666667,8.06666666666667,8.06666666666667,42000,0.0,1.0
2002-09-03,12.73,12.75,12.2,12.2,17800,8.48666666666667,8.5,8.13333333333333,8.13333333333333,26700,0.0,1.0
2002-09-04,12.5,12.73,12.25,12.73,20467,8.33333333333333,8.48666666666667,8.16666666666667,8.48666666666667,30700.5,0.0,1.0
2002-09-05,12.73,12.73,12.34,12.34,3067,8.48666666666667,8.48666666666667,8.22666666666667,8.22666666666667,4600.5,0.0,1.0
2002-09-06,13.15,13.15,12.4,12.4,17067,8.76666666666667,8.76666666666667,8.26666666666667,8.26666666666667,25600.5,0.0,1.0
2002-09-09,13.0,13.0,12.77,12.77,10200,8.66666666666667,8.66666666666667,8.51333333333333,8.51333333333333,15300,0.0,1.0
2002-09-10,14.45,14.54,12.9,13.06,182800,9.63333333333333,9.69333333333333,8.6,8.70666666666667,274200,0.0,1.0
2002-09-11,14.3,14.9,14.0,14.0,97800,9.53333333333333,9.93333333333333,9.33333333333333,9.33333333333333,146700,0.0,1.0
2002-09-12,13.54,14.44,13.4,14.44,37000,9.02666666666667,9.62666666666667,8.93333333333333,9.62666666666667,55500,0.0,1.0
2002-09-13,13.71,13.71,12.8,13.4,12667,9.14,9.14,8.53333333333333,8.93333333333333,19000.5,0.0,1.0
2002-09-16,13.74,13.74,12.99,13.55,2600,9.16,9.16,8.66,9.03333333333333,3900,0.0,1.0
2002-09-17,13.5,14.49,13.4,13.74,48200,9.0,9.66,8.93333333333333,9.16,72300,0.0,1.0
2002-09-18,12.75,13.78,12.54,13.78,47667,8.5,9.18666666666667,8.36,9.18666666666667,71500.5,0.0,1.0
2002-09-19,12.54,13.0,12.0,12.75,94667,8.36,8.66666666666667,8.0,8.5,142000.5,0.0,1.0
2002-09-20,12.45,12.55,12.0,12.11,8600,8.3,8.36666666666667,8.0,8.07333333333333,12900,0.0,1.0
2002-09-23,12.06,12.87,12.0,12.4,27467,8.04,8.58,8.0,8.26666666666667,41200.5,0.0,1.0
2002-09-24,11.7,12.13,11.3,11.73,112467,7.8,8.08666666666667,7.53333333333333,7.82,168700.5,0.0,1.0
2002-09-25,11.5,11.84,11.26,11.64,9800,7.66666666666667,7.89333333333333,7.50666666666667,7.76,14700,0.0,1.0
2002-09-26,11.4,11.75,11.15,11.25,78467,7.6,7.83333333333333,7.43333333333333,7.5,117700.5,0.0,1.0
2002-09-27,11.86,12.01,11.25,11.25,31400,7.90666666666667,8.00666666666667,7.5,7.5,47100,0.0,1.0
2002-09-30,12.02,12.13,11.69,11.69,4200,8.01333333333333,8.08666666666667,7.79333333333333,7.79333333333333,6300,0.0,1.0
2002-10-01,11.71,12.1,11.6,11.77,19400,7.80666666666667,8.06666666666667,7.73333333333333,7.84666666666667,29100,0.0,1.0
2002-10-02,11.38,11.79,11.25,11.6,29800,7.58666666666667,7.86,7.5,7.73333333333333,44700,0.0,1.0
2002-10-03,11.0,11.38,11.0,11.38,14400,7.33333333333333,7.58666666666667,7.33333333333333,7.58666666666667,21600,0.0,1.0
2002-10-04,10.65,11.01,9.81,10.98,44867,7.1,7.34,6.54,7.32,67300.5,0.0,1.0
2002-10-07,10.4,10.95,10.15,10.8,20867,6.93333333333333,7.3,6.76666666666667,7.2,31300.5,0.0,1.0
2002-10-08,9.81,10.38,9.75,10.25,106200,6.54,6.92,6.5,6.83333333333333,159300,0.0,1.0
2002-10-09,9.8,10.44,9.78,10.44,39200,6.53333333333333,6.96,6.52,6.96,58800,0.0,1.0
2002-10-10,9.95,10.1,9.61,9.75,44467,6.63333333333333,6.73333333333333,6.40666666666667,6.5,66700.5,0.0,1.0
2002-10-11,10.1,11.0,10.05,10.07,42267,6.73333333333333,7.33333333333333,6.7,6.71333333333333,63400.5,0.0,1.0
2002-10-14,10.9,11.0,9.75,10.45,19200,7.26666666666667,7.33333333333333,6.5,6.96666666666667,28800,0.0,1.0
2002-10-15,11.55,11.8,11.05,11.05,19000,7.7,7.86666666666667,7.36666666666667,7.36666666666667,28500,0.0,1.0
2002-10-16,11.14,11.37,10.92,11.37,2067,7.42666666666667,7.58,7.28,7.58,3100.5,0.0,1.0
2002-10-17,10.81,11.2,10.8,10.99,18800,7.20666666666667,7.46666666666667,7.2,7.32666666666667,28200,0.0,1.0
2002-10-18,11.05,11.05,10.65,10.71,34467,7.36666666666667,7.36666666666667,7.1,7.14,51700.5,0.0,1.0
2002-10-21,10.95,11.05,10.75,10.98,55000,7.3,7.36666666666667,7.16666666666667,7.32,82500,0.0,1.0
2002-10-22,11.0,11.08,11.0,11.01,1600,7.33333333333333,7.38666666666667,7.33333333333333,7.34,2400,0.0,1.0
2002-10-23,10.8,10.8,10.72,10.72,4800,7.2,7.2,7.14666666666667,7.14666666666667,7200,0.0,1.0
2002-10-24,10.7,10.9,10.7,10.71,4600,7.13333333333333,7.26666666666667,7.13333333333333,7.14,6900,0.0,1.0
2002-10-25,10.84,10.85,10.5,10.6,3867,7.22666666666667,7.23333333333333,7.0,7.06666666666667,5800.5,0.0,1.0
2002-10-28,10.12,10.84,10.12,10.84,23467,6.74666666666667,7.22666666666667,6.74666666666667,7.22666666666667,35200.5,0.0,1.0
2002-10-29,10.26,10.29,10.1,10.11,11867,6.84,6.86,6.73333333333333,6.74,17800.5,0.0,1.0
2002-10-30,10.3,10.49,10.3,10.3,3000,6.86666666666667,6.99333333333333,6.86666666666667,6.86666666666667,4500,0.0,1.0
2002-10-31,10.44,10.48,10.1,10.3,66067,6.96,6.98666666666667,6.73333333333333,6.86666666666667,99100.5,0.0,1.0
2002-11-01,10.8,10.8,10.1,10.3,14800,7.2,7.2,6.73333333333333,6.86666666666667,22200,0.0,1.0
2002-11-04,11.35,11.38,10.87,10.95,42067,7.56666666666667,7.58666666666667,7.24666666666667,7.3,63100.5,0.0,1.0
2002-11-05,11.95,12.44,11.21,11.21,38600,7.96666666666667,8.29333333333333,7.47333333333333,7.47333333333333,57900,0.0,1.0
2002-11-06,12.81,13.06,12.2,12.2,71667,8.54,8.70666666666667,8.13333333333333,8.13333333333333,107500.5,0.0,1.0
2002-11-07,12.5,12.97,12.5,12.97,6067,8.33333333333333,8.64666666666667,8.33333333333333,8.64666666666667,9100.5,0.0,1.0
2002-11-08,12.05,12.7,11.6,12.41,35400,8.03333333333333,8.46666666666667,7.73333333333333,8.27333333333333,53100,0.0,1.0
2002-11-11,11.99,12.0,11.7,11.96,6067,7.99333333333333,8.0,7.8,7.97333333333333,9100.5,0.0,1.0
2002-11-12,12.31,12.45,11.75,11.75,4200,8.20666666666667,8.3,7.83333333333333,7.83333333333333,6300,0.0,1.0
2002-11-13,12.0,12.27,12.0,12.26,44600,8.0,8.18,8.0,8.17333333333333,66900,0.0,1.0
2002-11-14,12.0,12.12,12.0,12.12,9200,8.0,8.08,8.0,8.08,13800,0.0,1.0
2002-11-15,12.0,12.0,12.0,12.0,1267,8.0,8.0,8.0,8.0,1900.5,0.0,1.0
2002-11-18,12.14,12.14,11.95,12.0,5200,8.09333333333333,8.09333333333333,7.96666666666667,8.0,7800,0.0,1.0
2002-11-19,12.0,12.15,12.0,12.12,4800,8.0,8.1,8.0,8.08,7200,0.0,1.0
2002-11-20,12.41,12.5,12.01,12.15,6067,8.27333333333333,8.33333333333333,8.00666666666667,8.1,9100.5,0.0,1.0
2002-11-21,12.3,12.42,12.13,12.42,5200,8.2,8.28,8.08666666666667,8.28,7800,0.0,1.0
2002-11-22,12.32,12.43,12.18,12.2,3667,8.21333333333333,8.28666666666667,8.12,8.13333333333333,5500.5,0.0,1.0
2002-11-25,12.25,12.6,12.25,12.47,16267,8.16666666666667,8.4,8.16666666666667,8.31333333333333,24400.5,0.0,1.0
2002-11-26,12.34,12.45,12.3,12.31,5200,8.22666666666667,8.3,8.2,8.20666666666667,7800,0.0,1.0
2002-11-27,12.47,12.47,12.3,12.45,8667,8.31333333333333,8.31333333333333,8.2,8.3,13000.5,0.0,1.0
2002-11-29,12.3,12.35,12.0,12.01,12267,8.2,8.23333333333333,8.0,8.00666666666667,18400.5,0.0,1.0
2002-12-02,12.48,12.53,12.26,12.38,4867,8.32,8.35333333333333,8.17333333333333,8.25333333333333,7300.5,0.0,1.0
2002-12-03,12.59,12.6,12.25,12.49,10600,8.39333333333333,8.4,8.16666666666667,8.32666666666667,15900,0.0,1.0
2002-12-04,12.59,12.6,12.35,12.51,9867,8.39333333333333,8.4,8.23333333333333,8.34,14800.5,0.0,1.0
2002-12-05,12.3,12.55,12.26,12.46,13267,8.2,8.36666666666667,8.17333333333333,8.30666666666667,19900.5,0.0,1.0
2002-12-06,12.4,12.42,12.3,12.3,16600,8.26666666666667,8.28,8.2,8.2,24900,0.0,1.0
2002-12-09,12.35,12.4,12.23,12.4,19600,8.23333333333333,8.26666666666667,8.15333333333333,8.26666666666667,29400,0.0,1.0
2002-12-10,12.65,13.39,12.27,12.4,65667,8.43333333333333,8.92666666666667,8.18,8.26666666666667,98500.5,0.0,1.0
2002-12-11,12.99,13.13,12.6,12.6,38067,8.66,8.75333333333333,8.4,8.4,57100.5,0.0,1.0
2002-12-12,13.43,13.5,13.0,13.1,85267,8.95333333333333,9.0,8.66666666666667,8.73333333333333,127900.5,0.0,1.0
2002-12-13,13.6,13.74,13.4,13.43,139200,9.06666666666667,9.16,8.93333333333333,8.95333333333333,208800,0.0,1.0
2002-12-16,13.8,14.2,13.52,13.75,70600,9.2,9.46666666666667,9.01333333333333,9.16666666666667,105900,0.0,1.0
2002-12-17,14.22,14.25,13.92,13.99,52467,9.48,9.5,9.28,9.32666666666667,78700.5,0.0,1.0
2002-12-18,14.89,15.0,14.14,14.14,40467,9.92666666666667,10.0,9.42666666666667,9.42666666666667,60700.5,0.0,1.0
2002-12-19,14.28,14.95,14.02,14.94,38000,9.52,9.96666666666667,9.34666666666667,9.96,57000,0.0,1.0
2002-12-20,13.93,14.28,13.53,14.01,7800,9.28666666666667,9.52,9.02,9.34,11700,0.0,1.0
2002-12-23,13.48,13.95,13.08,13.95,45600,8.98666666666667,9.3,8.72,9.3,68400,0.0,1.0
2002-12-24,12.98,13.6,12.4,12.96,41800,8.65333333333333,9.06666666666667,8.26666666666667,8.64,62700,0.0,1.0
2002-12-26,12.5,13.05,12.26,12.9,25200,8.33333333333333,8.7,8.17333333333333,8.6,37800,0.0,1.0
2002-12-27,12.2,12.47,12.15,12.35,18467,8.13333333333333,8.31333333333333,8.1,8.23333333333333,27700.5,0.0,1.0
2002-12-30,12.62,12.69,12.0,12.19,18267,8.41333333333333,8.46,8.0,8.12666666666667,27400.5,0.0,1.0
2002-12-31,12.75,12.85,12.15,12.39,11400,8.5,8.56666666666667,8.1,8.26,17100,0.0,1.0
2003-01-02,13.04,13.04,12.37,12.49,38867,8.69333333333333,8.69333333333333,8.24666666666667,8.32666666666667,58300.5,0.0,1.0
2003-01-03,13.02,13.09,12.65,12.89,9200,8.68,8.72666666666667,8.43333333333333,8.59333333333333,13800,0.0,1.0
2003-01-06,13.23,13.24,12.77,12.97,11800,8.82,8.82666666666667,8.51333333333333,8.64666666666667,17700,0.0,1.0
2003-01-07,13.18,13.23,12.7,13.23,28267,8.78666666666667,8.82,8.46666666666667,8.82,42400.5,0.0,1.0
2003-01-08,13.05,13.16,13.0,13.05,21667,8.7,8.77333333333333,8.66666666666667,8.7,32500.5,0.0,1.0
2003-01-09,13.02,13.15,12.9,12.9,131600,8.68,8.76666666666667,8.6,8.6,197400,0.0,1.0
2003-01-10,13.05,13.07,12.85,12.85,63600,8.7,8.71333333333333,8.56666666666667,8.56666666666667,95400,0.0,1.0
2003-01-13,13.25,13.35,12.91,13.03,53267,8.83333333333333,8.9,8.60666666666667,8.68666666666667,79900.5,0.0,1.0
2003-01-14,13.24,13.35,13.07,13.07,16267,8.82666666666667,8.9,8.71333333333333,8.71333333333333,24400.5,0.0,1.0
2003-01-15,13.02,13.11,12.77,13.0,47200,8.68,8.74,8.51333333333333,8.66666666666667,70800,0.0,1.0
2003-01-16,12.86,13.0,12.65,12.77,66600,8.57333333333333,8.66666666666667,8.43333333333333,8.51333333333333,99900,0.0,1.0
2003-01-17,13.1,13.1,12.75,12.76,26000,8.73333333333333,8.73333333333333,8.5,8.50666666666667,39000,0.0,1.0
2003-01-21,13.5,13.6,13.0,13.0,17267,9.0,9.06666666666667,8.66666666666667,8.66666666666667,25900.5,0.0,1.0
2003-01-22,13.1,13.33,12.77,12.77,107200,8.73333333333333,8.88666666666667,8.51333333333333,8.51333333333333,160800,0.0,1.0
2003-01-23,13.01,13.24,12.9,12.9,8200,8.67333333333333,8.82666666666667,8.6,8.6,12300,0.0,1.0
2003-01-24,13.12,13.12,13.0,13.03,1800,8.74666666666667,8.74666666666667,8.66666666666667,8.68666666666667,2700,0.0,1.0
2003-01-27,13.09,13.18,13.0,13.18,3200,8.72666666666667,8.78666666666667,8.66666666666667,8.78666666666667,4800,0.0,1.0
2003-01-28,13.05,13.16,12.77,12.85,10800,8.7,8.77333333333333,8.51333333333333,8.56666666666667,16200,0.0,1.0
2003-01-29,13.05,13.16,12.77,12.85,4400,8.7,8.77333333333333,8.51333333333333,8.56666666666667,6600,0.0,1.0
2003-01-30,13.01,13.05,12.85,13.05,11600,8.67333333333333,8.7,8.56666666666667,8.7,17400,0.0,1.0
2003-01-31,13.04,13.09,12.9,12.9,34267,8.69333333333333,8.72666666666667,8.6,8.6,51400.5,0.0,1.0
2003-02-03,13.32,13.43,12.98,12.98,151200,8.88,8.95333333333333,8.65333333333333,8.65333333333333,226800,0.0,1.0
2003-02-04,13.1,13.31,13.1,13.22,3400,8.73333333333333,8.87333333333333,8.73333333333333,8.81333333333333,5100,0.0,1.0
2003-02-05,12.9,13.29,12.9,13.19,52067,8.6,8.86,8.6,8.79333333333333,78100.5,0.0,1.0
2003-02-06,13.05,13.12,12.85,12.85,12867,8.7,8.74666666666667,8.56666666666667,8.56666666666667,19300.5,0.0,1.0
2003-02-07,12.98,13.05,12.86,12.86,7467,8.65333333333333,8.7,8.57333333333333,8.57333333333333,11200.5,0.0,1.0
2003-02-10,13.0,13.09,13.0,13.07,12067,8.66666666666667,8.72666666666667,8.66666666666667,8.71333333333333,18100.5,0.0,1.0
2003-02-11,12.61,12.77,12.5,12.77,31667,8.40666666666667,8.51333333333333,8.33333333333333,8.51333333333333,47500.5,0.0,1.0
2003-02-12,12.55,12.89,12.5,12.5,11267,8.36666666666667,8.59333333333333,8.33333333333333,8.33333333333333,16900.5,0.0,1.0
2003-02-13,11.71,12.4,11.65,12.4,65067,7.80666666666667,8.26666666666667,7.76666666666667,8.26666666666667,97600.5,0.0,1.0
2003-02-14,11.56,11.75,11.5,11.75,60800,7.70666666666667,7.83333333333333,7.66666666666667,7.83333333333333,91200,0.0,1.0
2003-02-18,11.75,11.75,11.51,11.51,1400,7.83333333333333,7.83333333333333,7.67333333333333,7.67333333333333,2100,0.0,1.0
2003-02-19,11.51,11.69,11.45,11.69,4600,7.67333333333333,7.79333333333333,7.63333333333333,7.79333333333333,6900,0.0,1.0
2003-02-20,11.5,11.76,11.5,11.58,4600,7.66666666666667,7.84,7.66666666666667,7.72,6900,0.0,1.0
2003-02-21,11.66,11.67,11.5,11.5,20867,7.77333333333333,7.78,7.66666666666667,7.66666666666667,31300.5,0.0,1.0
2003-02-24,11.69,11.69,11.53,11.66,75000,7.79333333333333,7.79333333333333,7.68666666666667,7.77333333333333,112500,0.0,1.0
2003-02-25,11.57,11.67,11.5,11.6,65000,7.71333333333333,7.78,7.66666666666667,7.73333333333333,97500,0.0,1.0
2003-02-26,11.55,11.55,11.51,11.53,3267,7.7,7.7,7.67333333333333,7.68666666666667,4900.5,0.0,1.0
2003-02-27,11.71,11.89,11.51,11.57,10400,7.80666666666667,7.92666666666667,7.67333333333333,7.71333333333333,15600,0.0,1.0
2003-02-28,11.71,11.83,11.7,11.82,19667,7.80666666666667,7.88666666666667,7.8,7.88,29500.5,0.0,1.0
2003-03-03,11.51,11.75,11.51,11.66,2267,7.67333333333333,7.83333333333333,7.67333333333333,7.77333333333333,3400.5,0.0,1.0
2003-03-04,11.7,11.75,11.55,11.65,4000,7.8,7.83333333333333,7.7,7.76666666666667,6000,0.0,1.0
2003-03-05,11.69,11.7,11.41,11.55,76800,7.79333333333333,7.8,7.60666666666667,7.7,115200,0.0,1.0
2003-03-06,11.63,12.0,11.42,11.71,67667,7.75333333333333,8.0,7.61333333333333,7.80666666666667,101500.5,0.0,1.0
2003-03-07,11.52,11.63,11.3,11.32,5400,7.68,7.75333333333333,7.53333333333333,7.54666666666667,8100,0.0,1.0
2003-03-10,11.41,11.65,11.31,11.51,57267,7.60666666666667,7.76666666666667,7.54,7.67333333333333,85900.5,0.0,1.0
2003-03-11,11.54,11.62,11.21,11.21,45467,7.69333333333333,7.74666666666667,7.47333333333333,7.47333333333333,68200.5,0.0,1.0
2003-03-12,11.41,11.5,11.32,11.5,48400,7.60666666666667,7.66666666666667,7.54666666666667,7.66666666666667,72600,0.0,1.0
2003-03-13,11.4,11.55,11.3,11.32,41400,7.6,7.7,7.53333333333333,7.54666666666667,62100,0.0,1.0
2003-03-14,11.45,11.55,11.31,11.32,32467,7.63333333333333,7.7,7.54,7.54666666666667,48700.5,0.0,1.0
2003-03-17,11.5,11.5,11.41,11.42,40800,7.66666666666667,7.66666666666667,7.60666666666667,7.61333333333333,61200,0.0,1.0
2003-03-18,11.5,11.6,11.45,11.45,192667,7.66666666666667,7.73333333333333,7.63333333333333,7.63333333333333,289000.5,0.0,1.0
2003-03-19,11.6,11.84,11.55,11.84,31400,7.73333333333333,7.89333333333333,7.7,7.89333333333333,47100,0.0,1.0
2003-03-20,11.45,11.68,11.45,11.6,32400,7.63333333333333,7.78666666666667,7.63333333333333,7.73333333333333,48600,0.0,1.0
2003-03-21,11.78,11.79,11.5,11.65,18667,7.85333333333333,7.86,7.66666666666667,7.76666666666667,28000.5,0.0,1.0
2003-03-24,11.77,11.8,11.52,11.79,6667,7.84666666666667,7.86666666666667,7.68,7.86,10000.5,0.0,1.0
2003-03-25,11.75,11.82,11.75,11.78,42000,7.83333333333333,7.88,7.83333333333333,7.85333333333333,63000,0.0,1.0
2003-03-26,11.8,11.88,11.71,11.74,44400,7.86666666666667,7.92,7.80666666666667,7.82666666666667,66600,0.0,1.0
2003-03-27,11.98,11.98,11.7,11.7,26067,7.98666666666667,7.98666666666667,7.8,7.8,39100.5,0.0,1.0
2003-03-28,12.07,12.23,11.76,11.86,29867,8.04666666666667,8.15333333333333,7.84,7.90666666666667,44800.5,0.0,1.0
2003-03-31,12.22,12.22,11.99,12.0,5267,8.14666666666667,8.14666666666667,7.99333333333333,8.0,7900.5,0.0,1.0
2003-04-01,12.94,12.94,12.11,12.11,87467,8.62666666666667,8.62666666666667,8.07333333333333,8.07333333333333,131200.5,0.0,1.0
2003-04-02,13.26,13.41,13.0,13.0,37067,8.84,8.94,8.66666666666667,8.66666666666667,55600.5,0.0,1.0
2003-04-03,13.47,13.5,13.24,13.24,32067,8.98,9.0,8.82666666666667,8.82666666666667,48100.5,0.0,1.0
2003-04-04,13.81,13.85,13.39,13.39,33467,9.20666666666667,9.23333333333333,8.92666666666667,8.92666666666667,50200.5,0.0,1.0
2003-04-07,13.9,14.03,13.42,13.88,26000,9.26666666666667,9.35333333333333,8.94666666666667,9.25333333333333,39000,0.0,1.0
2003-04-08,13.78,13.9,13.78,13.9,1067,9.18666666666667,9.26666666666667,9.18666666666667,9.26666666666667,1600.5,0.0,1.0
2003-04-09,13.8,13.85,13.8,13.8,2800,9.2,9.23333333333333,9.2,9.2,4200,0.0,1.0
2003-04-10,13.74,13.8,13.74,13.8,6800,9.16,9.2,9.16,9.2,10200,0.0,1.0
2003-04-11,13.52,13.75,13.5,13.7,12600,9.01333333333333,9.16666666666667,9.0,9.13333333333333,18900,0.0,1.0
2003-04-14,13.459,13.59,12.99,13.59,15800,8.97266666666667,9.06,8.66,9.06,23700,0.0,1.0
2003-04-15,13.33,13.501,13.15,13.15,73000,8.88666666666667,9.00066666666667,8.76666666666667,8.76666666666667,109500,0.0,1.0
2003-04-16,13.289,13.35,13.01,13.33,43267,8.85933333333333,8.9,8.67333333333333,8.88666666666667,64900.5,0.0,1.0
2003-04-17,13.25,13.31,13.06,13.06,29867,8.83333333333333,8.87333333333333,8.70666666666667,8.70666666666667,44800.5,0.0,1.0
2003-04-21,13.383,13.41,13.33,13.33,800,8.922,8.94,8.88666666666667,8.88666666666667,1200,0.0,1.0
2003-04-22,13.737,13.8,13.41,13.41,32467,9.158,9.2,8.94,8.94,48700.5,0.0,1.0
2003-04-23,14.25,14.58,13.7,13.8,67867,9.5,9.72,9.13333333333333,9.2,101800.5,0.0,1.0
2003-04-24,14.4,14.45,13.94,13.94,17000,9.6,9.63333333333333,9.29333333333333,9.29333333333333,25500,0.0,1.0
2003-04-25,14.28,14.5,14.28,14.35,47400,9.52,9.66666666666667,9.52,9.56666666666667,71100,0.0,1.0
2003-04-28,14.6,14.6,14.14,14.28,41400,9.73333333333333,9.73333333333333,9.42666666666667,9.52,62100,0.0,1.0
2003-04-29,14.891,15.0,14.6,14.6,73667,9.92733333333333,10.0,9.73333333333333,9.73333333333333,110500.5,0.0,1.0
2003-04-30,15.0,15.0,14.92,14.95,43200,10.0,10.0,9.94666666666667,9.96666666666667,64800,0.0,1.0
2003-05-01,15.0,15.04,14.93,15.0,22000,10.0,10.0266666666667,9.95333333333333,10.0,33000,0.0,1.0
2003-05-02,14.88,14.94,14.77,14.94,6800,9.92,9.96,9.84666666666667,9.96,10200,0.0,1.0
2003-05-05,15.05,15.13,14.89,14.93,58200,10.0333333333333,10.0866666666667,9.92666666666667,9.95333333333333,87300.0000000003,0.0,1.0
2003-05-06,15.07,15.1,14.85,15.0,3800,10.0466666666667,10.0666666666667,9.9,10.0,5699.99999999998,0.0,1.0
2003-05-07,15.18,15.22,14.95,15.1,13467,10.12,10.1466666666667,9.96666666666667,10.0666666666667,20200.5,0.0,1.0
2003-05-08,15.65,15.65,15.23,15.23,19800,10.4333333333333,10.4333333333333,10.1533333333333,10.1533333333333,29700.0000000001,0.0,1.0
2003-05-09,15.5,15.95,15.46,15.75,17000,10.3333333333333,10.6333333333333,10.3066666666667,10.5,25500.0000000001,0.0,1.0
2003-05-12,16.05,16.05,15.4,15.5,37000,10.7,10.7,10.2666666666667,10.3333333333333,55500,0.0,1.0
2003-05-13,17.5,17.52,15.95,15.96,73200,11.6666666666667,11.68,10.6333333333333,10.64,109800,0.0,1.0
2003-05-14,17.09,17.55,16.85,17.5,38667,11.3933333333333,11.7,11.2333333333333,11.6666666666667,58000.5000000002,0.0,1.0
2003-05-15,17.23,17.25,16.9,16.9,31000,11.4866666666667,11.5,11.2666666666667,11.2666666666667,46499.9999999999,0.0,1.0
2003-05-16,17.45,17.47,16.8,16.8,13267,11.6333333333333,11.6466666666667,11.2,11.2,19900.5000000001,0.0,1.0
2003-05-19,17.39,17.5,17.21,17.32,9267,11.5933333333333,11.6666666666667,11.4733333333333,11.5466666666667,13900.5,0.0,1.0
2003-05-20,17.23,17.25,17.19,17.25,8267,11.4866666666667,11.5,11.46,11.5,12400.5,0.0,1.0
2003-05-21,17.13,17.45,17.13,17.3,9267,11.42,11.6333333333333,11.42,11.5333333333333,13900.5,0.0,1.0
2003-05-22,16.711,17.15,16.71,17.11,41000,11.1406666666667,11.4333333333333,11.14,11.4066666666667,61499.9999999998,0.0,1.0
2003-05-23,17.25,17.45,16.7,16.7,19067,11.5,11.6333333333333,11.1333333333333,11.1333333333333,28600.5,0.0,1.0
2003-05-27,17.31,17.32,17.0,17.31,30267,11.54,11.5466666666667,11.3333333333333,11.54,45400.5,0.0,1.0
2003-05-28,17.2,17.33,17.12,17.31,10000,11.4666666666667,11.5533333333333,11.4133333333333,11.54,15000,0.0,1.0
2003-05-29,17.31,17.31,17.17,17.18,15400,11.54,11.54,11.4466666666667,11.4533333333333,23100,0.0,1.0
2003-05-30,17.899,18.14,17.2,17.31,139000,11.9326666666667,12.0933333333333,11.4666666666667,11.54,208499.999999999,0.0,1.0
2003-06-02,18.57,19.35,18.45,18.6,59867,12.38,12.9,12.3,12.4,89800.5,0.0,1.0
2003-06-03,18.5,18.74,18.34,18.74,28000,12.3333333333333,12.4933333333333,12.2266666666667,12.4933333333333,42000.0000000001,0.0,1.0
2003-06-04,19.0,19.59,18.45,18.53,31800,12.6666666666667,13.06,12.3,12.3533333333333,47699.9999999999,0.0,1.0
2003-06-05,18.89,19.95,18.84,19.25,126000,12.5933333333333,13.3,12.56,12.8333333333333,189000,0.0,1.0
2003-06-06,18.78,19.19,18.75,18.85,63667,12.52,12.7933333333333,12.5,12.5666666666667,95500.5,0.0,1.0
2003-06-09,18.08,19.0,18.08,18.65,57067,12.0533333333333,12.6666666666667,12.0533333333333,12.4333333333333,85600.5000000002,0.0,1.0
2003-06-10,18.0,18.17,17.02,17.02,69000,12.0,12.1133333333333,11.3466666666667,11.3466666666667,103500,0.0,1.0
2003-06-11,18.0,18.25,17.88,18.25,94467,12.0,12.1666666666667,11.92,12.1666666666667,141700.5,0.0,1.0
2003-06-12,18.6,18.71,17.98,18.25,21467,12.4,12.4733333333333,11.9866666666667,12.1666666666667,32200.5,0.0,1.0
2003-06-13,18.48,18.72,17.65,17.65,60000,12.32,12.48,11.7666666666667,11.7666666666667,90000,0.0,1.0
2003-06-16,18.75,18.83,17.85,18.5,36800,12.5,12.5533333333333,11.9,12.3333333333333,55200,0.0,1.0
2003-06-17,19.0,19.02,18.85,18.93,39067,12.6666666666667,12.68,12.5666666666667,12.62,58600.4999999998,0.0,1.0
2003-06-18,18.9,19.0,18.83,18.83,13200,12.6,12.6666666666667,12.5533333333333,12.5533333333333,19800,0.0,1.0
2003-06-19,18.54,19.45,18.49,18.9,135000,12.36,12.9666666666667,12.3266666666667,12.6,202500,0.0,1.0
2003-06-20,18.47,18.91,18.24,18.52,26800,12.3133333333333,12.6066666666667,12.16,12.3466666666667,40200.0000000001,0.0,1.0
2003-06-23,18.03,18.42,17.64,18.42,24667,12.02,12.28,11.76,12.28,37000.5,0.0,1.0
2003-06-24,18.7,18.8,17.8,18.14,17800,12.4666666666667,12.5333333333333,11.8666666666667,12.0933333333333,26699.9999999999,0.0,1.0
2003-06-25,18.65,18.9,17.42,18.9,29400,12.4333333333333,12.6,11.6133333333333,12.6,44100.0000000001,0.0,1.0
2003-06-26,18.5,18.76,18.33,18.66,20000,12.3333333333333,12.5066666666667,12.22,12.44,30000.0000000001,0.0,1.0
2003-06-27,17.56,18.68,17.52,18.68,80000,11.7066666666667,12.4533333333333,11.68,12.4533333333333,120000,0.0,1.0
2003-06-30,18.18,18.38,16.7,17.52,172800,12.12,12.2533333333333,11.1333333333333,11.68,259200,0.0,1.0
2003-07-01,17.75,18.21,17.35,18.1,50067,11.8333333333333,12.14,11.5666666666667,12.0666666666667,75100.5000000002,0.0,1.0
2003-07-02,18.35,18.35,17.82,17.82,31667,12.2333333333333,12.2333333333333,11.88,11.88,47500.5000000001,0.0,1.0
2003-07-03,17.71,18.15,17.71,17.99,13867,11.8066666666667,12.1,11.8066666666667,11.9933333333333,20800.4999999999,0.0,1.0
2003-07-07,18.4,18.49,17.989,17.989,27867,12.2666666666667,12.3266666666667,11.9926666666667,11.9926666666667,41800.4999999999,0.0,1.0
2003-07-08,18.49,18.5,18.14,18.14,35000,12.3266666666667,12.3333333333333,12.0933333333333,12.0933333333333,52499.9999999999,0.0,1.0
2003-07-09,18.39,18.48,18.19,18.48,10200,12.26,12.32,12.1266666666667,12.32,15300,0.0,1.0
2003-07-10,17.83,18.37,17.57,18.37,8067,11.8866666666667,12.2466666666667,11.7133333333333,12.2466666666667,12100.5,0.0,1.0
2003-07-11,18.04,18.12,17.83,18.119,6200,12.0266666666667,12.08,11.8866666666667,12.0793333333333,9299.99999999997,0.0,1.0
2003-07-14,18.15,18.4,17.7,18.4,53200,12.1,12.2666666666667,11.8,12.2666666666667,79800,0.0,1.0
2003-07-15,18.14,18.15,17.961,18.033,39000,12.0933333333333,12.1,11.974,12.022,58500.0000000002,0.0,1.0
2003-07-16,18.26,18.35,18.01,18.01,22200,12.1733333333333,12.2333333333333,12.0066666666667,12.0066666666667,33300.0000000001,0.0,1.0
2003-07-17,17.95,18.29,17.95,18.29,84600,11.9666666666667,12.1933333333333,11.9666666666667,12.1933333333333,126900,0.0,1.0
2003-07-18,18.02,18.09,17.95,17.96,2067,12.0133333333333,12.06,11.9666666666667,11.9733333333333,3100.50000000001,0.0,1.0
2003-07-21,17.97,18.25,16.75,18.2,28800,11.98,12.1666666666667,11.1666666666667,12.1333333333333,43200,0.0,1.0
2003-07-22,17.68,18.19,17.64,18.19,20000,11.7866666666667,12.1266666666667,11.76,12.1266666666667,29999.9999999999,0.0,1.0
2003-07-23,17.69,17.97,17.44,17.569,26067,11.7933333333333,11.98,11.6266666666667,11.7126666666667,39100.5000000001,0.0,1.0
2003-07-24,18.001,18.25,17.6,17.625,17267,12.0006666666667,12.1666666666667,11.7333333333333,11.75,25900.4999999999,0.0,1.0
2003-07-25,18.36,18.49,18.0,18.0,39467,12.24,12.3266666666667,12.0,12.0,59200.5,0.0,1.0
2003-07-28,18.44,19.025,17.87,18.48,58200,12.2933333333333,12.6833333333333,11.9133333333333,12.32,87300.0000000002,0.0,1.0
2003-07-29,18.74,18.891,18.401,18.499,25067,12.4933333333333,12.594,12.2673333333333,12.3326666666667,37600.5000000001,0.0,1.0
2003-07-30,18.88,18.9,18.65,18.83,38000,12.5866666666667,12.6,12.4333333333333,12.5533333333333,56999.9999999998,0.0,1.0
2003-07-31,18.75,18.95,18.75,18.87,19600,12.5,12.6333333333333,12.5,12.58,29400,0.0,1.0
2003-08-01,19.22,19.22,18.58,18.63,105800,12.8133333333333,12.8133333333333,12.3866666666667,12.42,158700,0.0,1.0
2003-08-04,19.41,19.9,19.0,19.24,91000,12.94,13.2666666666667,12.6666666666667,12.8266666666667,136500,0.0,1.0
2003-08-05,19.75,19.75,19.25,19.74,37600,13.1666666666667,13.1666666666667,12.8333333333333,13.16,56399.9999999999,0.0,1.0
2003-08-06,19.5,20.82,19.25,20.81,193267,13.0,13.88,12.8333333333333,13.8733333333333,289900.5,0.0,1.0
2003-08-07,19.69,19.75,19.5,19.75,23400,13.1266666666667,13.1666666666667,13.0,13.1666666666667,35099.9999999999,0.0,1.0
2003-08-08,19.63,19.73,19.35,19.73,13800,13.0866666666667,13.1533333333333,12.9,13.1533333333333,20699.9999999999,0.0,1.0
2003-08-11,19.56,19.75,19.56,19.7,29667,13.04,13.1666666666667,13.04,13.1333333333333,44500.5,0.0,1.0
2003-08-12,19.8,19.95,19.5,19.59,100467,13.2,13.3,13.0,13.06,150700.5,0.0,1.0
2003-08-13,20.47,20.47,19.7,19.7,51600,13.6466666666667,13.6466666666667,13.1333333333333,13.1333333333333,77399.9999999998,0.0,1.0
2003-08-14,20.209,20.45,19.96,20.45,9267,13.4726666666667,13.6333333333333,13.3066666666667,13.6333333333333,13900.5,0.0,1.0
2003-08-15,20.35,20.4,20.249,20.249,6600,13.5666666666667,13.6,13.4993333333333,13.4993333333333,9899.99999999998,0.0,1.0
2003-08-18,20.37,20.5,20.11,20.45,52200,13.58,13.6666666666667,13.4066666666667,13.6333333333333,78300,0.0,1.0
2003-08-19,20.45,20.5,20.1,20.47,27467,13.6333333333333,13.6666666666667,13.4,13.6466666666667,41200.5000000001,0.0,1.0
2003-08-20,20.25,20.41,20.06,20.32,11667,13.5,13.6066666666667,13.3733333333333,13.5466666666667,17500.5,0.0,1.0
2003-08-21,20.13,20.41,20.1,20.4,17200,13.42,13.6066666666667,13.4,13.6,25800,0.0,1.0
2003-08-22,20.337,20.4,20.03,20.3,11067,13.558,13.6,13.3533333333333,13.5333333333333,16600.5,0.0,1.0
2003-08-25,20.4,20.45,19.35,20.0,38600,13.6,13.6333333333333,12.9,13.3333333333333,57900,0.0,1.0
2003-08-26,19.96,20.399,19.96,20.399,6400,13.3066666666667,13.5993333333333,13.3066666666667,13.5993333333333,9599.99999999998,0.0,1.0
2003-08-27,20.05,20.08,19.55,19.99,12000,13.3666666666667,13.3866666666667,13.0333333333333,13.3266666666667,18000,0.0,1.0
2003-08-28,19.86,20.15,19.74,20.15,28400,13.24,13.4333333333333,13.16,13.4333333333333,42600,0.0,1.0
2003-08-29,19.57,19.81,19.5,19.64,14867,13.0466666666667,13.2066666666667,13.0,13.0933333333333,22300.4999999999,0.0,1.0
2003-09-02,20.05,20.389,19.5,19.7,23267,13.3666666666667,13.5926666666667,13.0,13.1333333333333,34900.4999999999,0.0,1.0
2003-09-03,20.32,20.4,19.8,20.1,56467,13.5466666666667,13.6,13.2,13.4,84700.4999999998,0.0,1.0
2003-09-04,20.4,20.4,20.13,20.32,17667,13.6,13.6,13.42,13.5466666666667,26500.5,0.0,1.0
2003-09-05,21.25,21.25,20.331,20.4,100267,14.1666666666667,14.1666666666667,13.554,13.6,150400.5,0.0,1.0
2003-09-08,22.16,22.581,21.45,21.89,125200,14.7733333333333,15.054,14.3,14.5933333333333,187800,0.0,1.0
2003-09-09,22.099,22.55,22.0,22.3,49200,14.7326666666667,15.0333333333333,14.6666666666667,14.8666666666667,73799.9999999998,0.0,1.0
2003-09-10,23.4,23.817,22.6,23.08,178200,15.6,15.878,15.0666666666667,15.3866666666667,267300,0.0,1.0
2003-09-11,23.57,23.74,22.75,23.15,88200,15.7133333333333,15.8266666666667,15.1666666666667,15.4333333333333,132300,0.0,1.0
2003-09-12,23.79,23.79,22.69,23.65,17467,15.86,15.86,15.1266666666667,15.7666666666667,26200.5,0.0,1.0
2003-09-15,23.75,23.8,23.07,23.79,27200,15.8333333333333,15.8666666666667,15.38,15.86,40800.0000000001,0.0,1.0
2003-09-16,23.75,23.89,23.02,23.8,48667,15.8333333333333,15.9266666666667,15.3466666666667,15.8666666666667,73000.5000000001,0.0,1.0
2003-09-17,23.06,23.87,23.0,23.71,33867,15.3733333333333,15.9133333333333,15.3333333333333,15.8066666666667,50800.5000000001,0.0,1.0
2003-09-18,23.5,23.51,23.19,23.41,21200,15.6666666666667,15.6733333333333,15.46,15.6066666666667,31799.9999999999,0.0,1.0
2003-09-19,23.8,23.89,23.09,23.5,13200,15.8666666666667,15.9266666666667,15.3933333333333,15.6666666666667,19800,0.0,1.0
2003-09-22,23.94,24.6,23.651,24.6,44467,15.96,16.4,15.7673333333333,16.4,66700.5,0.0,1.0
2003-09-23,27.86,28.11,23.971,24.06,605200,18.5733333333333,18.74,15.9806666666667,16.04,907800.000000002,0.0,1.0
2003-09-24,29.7,30.45,27.31,28.45,249800,19.8,20.3,18.2066666666667,18.9666666666667,374700,0.0,1.0
2003-09-25,28.97,29.73,28.75,29.4,96267,19.3133333333333,19.82,19.1666666666667,19.6,144400.5,0.0,1.0
2003-09-26,29.05,29.57,28.15,29.0,234000,19.3666666666667,19.7133333333333,18.7666666666667,19.3333333333333,350999.999999999,0.0,1.0
2003-09-29,29.601,29.8,28.32,29.25,136467,19.734,19.8666666666667,18.88,19.5,204700.5,0.0,1.0
2003-09-30,29.84,30.139,29.261,29.68,93400,19.8933333333333,20.0926666666667,19.5073333333333,19.7866666666667,140100,0.0,1.0
2003-10-01,31.489,31.51,29.76,30.0,201467,20.9926666666667,21.0066666666667,19.84,20.0,302200.5,0.0,1.0
2003-10-02,31.79,32.25,31.0,31.01,132400,21.1933333333333,21.5,20.6666666666667,20.6733333333333,198600,0.0,1.0
2003-10-03,30.87,32.5,30.87,32.02,86867,20.58,21.6666666666667,20.58,21.3466666666667,130300.5,0.0,1.0
2003-10-06,32.4,33.54,31.25,31.93,133200,21.6,22.36,20.8333333333333,21.2866666666667,199800,0.0,1.0
2003-10-07,32.799,33.43,32.45,32.55,112067,21.866,22.2866666666667,21.6333333333333,21.7,168100.5,0.0,1.0
2003-10-08,33.05,33.5,32.95,33.49,82267,22.0333333333333,22.3333333333333,21.9666666666667,22.3266666666667,123400.5,0.0,1.0
2003-10-09,33.25,33.34,32.101,33.1,196400,22.1666666666667,22.2266666666667,21.4006666666667,22.0666666666667,294600,0.0,1.0
2003-10-10,33.3,33.3,33.0,33.05,25467,22.2,22.2,22.0,22.0333333333333,38200.5,0.0,1.0
2003-10-13,33.75,34.49,33.66,34.25,77800,22.5,22.9933333333333,22.44,22.8333333333333,116700,0.0,1.0
2003-10-14,33.8,33.999,33.631,33.95,69867,22.5333333333333,22.666,22.4206666666667,22.6333333333333,104800.5,0.0,1.0
2003-10-15,32.46,33.69,29.75,33.66,277467,21.64,22.46,19.8333333333333,22.44,416200.5,0.0,1.0
2003-10-16,32.1,32.55,31.36,32.49,57667,21.4,21.7,20.9066666666667,21.66,86500.5,0.0,1.0
2003-10-17,31.69,32.55,31.57,32.2,60067,21.1266666666667,21.7,21.0466666666667,21.4666666666667,90100.4999999999,0.0,1.0
2003-10-20,31.77,32.49,31.12,31.57,46667,21.18,21.66,20.7466666666667,21.0466666666667,70000.5,0.0,1.0
2003-10-21,31.93,32.49,31.21,32.09,29467,21.2866666666667,21.66,20.8066666666667,21.3933333333333,44200.4999999999,0.0,1.0
2003-10-22,32.29,32.3,31.18,31.78,49600,21.5266666666667,21.5333333333333,20.7866666666667,21.1866666666667,74399.9999999999,0.0,1.0
2003-10-23,31.1,33.0,31.1,31.81,97000,20.7333333333333,22.0,20.7333333333333,21.2066666666667,145500,0.0,1.0
2003-10-24,30.67,31.41,30.3,31.41,46067,20.4466666666667,20.94,20.2,20.94,69100.4999999999,0.0,1.0
2003-10-27,31.351,31.39,27.96,28.76,162267,20.9006666666667,20.9266666666667,18.64,19.1733333333333,243400.5,0.0,1.0
2003-10-28,31.61,31.979,31.3,31.4,118067,21.0733333333333,21.3193333333333,20.8666666666667,20.9333333333333,177100.5,0.0,1.0
2003-10-29,31.5,31.88,31.4,31.58,65467,21.0,21.2533333333333,20.9333333333333,21.0533333333333,98200.5,0.0,1.0
2003-10-30,31.43,31.72,31.4,31.72,57267,20.9533333333333,21.1466666666667,20.9333333333333,21.1466666666667,85900.5000000001,0.0,1.0
2003-10-31,30.95,31.51,30.84,31.51,70467,20.6333333333333,21.0066666666667,20.56,21.0066666666667,105700.5,0.0,1.0
2003-11-03,30.24,31.45,30.0,30.88,110267,20.16,20.9666666666667,20.0,20.5866666666667,165400.5,0.0,1.0
2003-11-04,30.72,30.99,30.22,30.55,59200,20.48,20.66,20.1466666666667,20.3666666666667,88800,0.0,1.0
2003-11-05,30.96,30.96,30.36,30.89,55467,20.64,20.64,20.24,20.5933333333333,83200.5,0.0,1.0
2003-11-06,31.389,31.55,30.88,30.88,59400,20.926,21.0333333333333,20.5866666666667,20.5866666666667,89100,0.0,1.0
2003-11-07,31.56,31.95,31.25,31.47,33467,21.04,21.3,20.8333333333333,20.98,50200.5,0.0,1.0
2003-11-10,31.07,31.7,31.0,31.56,31067,20.7133333333333,21.1333333333333,20.6666666666667,21.04,46600.5000000001,0.0,1.0
2003-11-11,29.99,31.0,27.25,31.0,66467,19.9933333333333,20.6666666666667,18.1666666666667,20.6666666666667,99700.5000000002,0.0,1.0
2003-11-12,30.01,30.51,28.51,28.75,57267,20.0066666666667,20.34,19.0066666666667,19.1666666666667,85900.4999999999,0.0,1.0
2003-11-13,30.03,30.07,29.62,30.07,24200,20.02,20.0466666666667,19.7466666666667,20.0466666666667,36300,0.0,1.0
2003-11-14,30.15,30.52,29.65,30.07,52867,20.1,20.3466666666667,19.7666666666667,20.0466666666667,79300.5,0.0,1.0
2003-11-17,29.94,30.13,29.65,30.13,30000,19.96,20.0866666666667,19.7666666666667,20.0866666666667,45000,0.0,1.0
2003-11-18,29.97,30.1,29.75,29.81,34667,19.98,20.0666666666667,19.8333333333333,19.8733333333333,52000.5,0.0,1.0
2003-11-19,29.93,29.98,29.29,29.98,26467,19.9533333333333,19.9866666666667,19.5266666666667,19.9866666666667,39700.5000000001,0.0,1.0
2003-11-20,29.8,29.96,29.41,29.41,19867,19.8666666666667,19.9733333333333,19.6066666666667,19.6066666666667,29800.5,0.0,1.0
2003-11-21,29.92,30.0,29.71,29.71,11467,19.9466666666667,20.0,19.8066666666667,19.8066666666667,17200.5,0.0,1.0
2003-11-24,29.91,30.26,29.7,30.0,89067,19.94,20.1733333333333,19.8,20.0,133600.5,0.0,1.0
2003-11-25,29.47,30.23,29.46,30.0,122000,19.6466666666667,20.1533333333333,19.64,20.0,183000,0.0,1.0
2003-11-26,29.55,29.63,29.36,29.5,21000,19.7,19.7533333333333,19.5733333333333,19.6666666666667,31500,0.0,1.0
2003-11-28,29.3,29.69,29.3,29.37,8667,19.5333333333333,19.7933333333333,19.5333333333333,19.58,13000.5,0.0,1.0
2003-12-01,30.83,31.02,29.36,29.36,146800,20.5533333333333,20.68,19.5733333333333,19.5733333333333,220200,0.0,1.0
2003-12-02,30.21,32.12,29.7,30.76,306600,20.14,21.4133333333333,19.8,20.5066666666667,459900,0.0,1.0
2003-12-03,29.22,30.55,28.25,30.55,100667,19.48,20.3666666666667,18.8333333333333,20.3666666666667,151000.5,0.0,1.0
2003-12-04,28.13,29.44,26.23,29.3,118000,18.7533333333333,19.6266666666667,17.4866666666667,19.5333333333333,177000,0.0,1.0
2003-12-05,28.64,28.69,27.51,28.0,75000,19.0933333333333,19.1266666666667,18.34,18.6666666666667,112500,0.0,1.0
2003-12-08,28.82,28.84,28.0,28.07,33667,19.2133333333333,19.2266666666667,18.6666666666667,18.7133333333333,50500.5000000001,0.0,1.0
2003-12-09,28.34,29.01,28.01,28.02,58400,18.8933333333333,19.34,18.6733333333333,18.68,87600.0000000002,0.0,1.0
2003-12-10,25.73,29.15,25.3,29.15,232267,17.1533333333333,19.4333333333333,16.8666666666667,19.4333333333333,348400.500000001,0.0,1.0
2003-12-11,25.97,26.75,25.51,26.38,90067,17.3133333333333,17.8333333333333,17.0066666666667,17.5866666666667,135100.5,0.0,1.0
2003-12-12,25.42,26.4,25.28,26.4,33867,16.9466666666667,17.6,16.8533333333333,17.6,50800.4999999999,0.0,1.0
2003-12-15,24.25,26.18,24.25,26.18,72267,16.1666666666667,17.4533333333333,16.1666666666667,17.4533333333333,108400.5,0.0,1.0
2003-12-16,24.801,25.14,24.0,24.12,62600,16.534,16.76,16.0,16.08,93900,0.0,1.0
2003-12-17,25.0,25.0,24.5,24.68,50067,16.6666666666667,16.6666666666667,16.3333333333333,16.4533333333333,75100.4999999999,0.0,1.0
2003-12-18,25.2,25.399,24.72,25.0,41267,16.8,16.9326666666667,16.48,16.6666666666667,61900.5,0.0,1.0
2003-12-19,24.999,25.42,24.77,25.42,18400,16.666,16.9466666666667,16.5133333333333,16.9466666666667,27600,0.0,1.0
2003-12-22,25.0,25.25,24.81,24.9,22400,16.6666666666667,16.8333333333333,16.54,16.6,33599.9999999999,0.0,1.0
2003-12-23,25.02,25.14,24.53,25.0,8867,16.68,16.76,16.3533333333333,16.6666666666667,13300.5,0.0,1.0
2003-12-24,25.47,25.85,25.05,25.05,11000,16.98,17.2333333333333,16.7,16.7,16500,0.0,1.0
2003-12-26,25.98,25.98,25.45,25.51,16667,17.32,17.32,16.9666666666667,17.0066666666667,25000.5,0.0,1.0
2003-12-29,26.1,26.32,25.85,25.85,32467,17.4,17.5466666666667,17.2333333333333,17.2333333333333,48700.5,0.0,1.0
2003-12-30,26.39,26.77,26.1,26.32,74400,17.5933333333333,17.8466666666667,17.4,17.5466666666667,111600,0.0,1.0
2003-12-31,26.79,27.1,25.65,26.51,44600,17.86,18.0666666666667,17.1,17.6733333333333,66900,0.0,1.0
2004-01-02,27.45,27.9,26.73,27.15,52800,18.3,18.6,17.82,18.1,79200,0.0,1.0
2004-01-05,27.4,28.0,27.06,27.85,43600,18.2666666666667,18.6666666666667,18.04,18.5666666666667,65399.9999999999,0.0,1.0
2004-01-06,27.63,27.96,27.05,27.18,44267,18.42,18.64,18.0333333333333,18.12,66400.5,0.0,1.0
2004-01-07,27.1,27.76,26.67,26.67,64600,18.0666666666667,18.5066666666667,17.78,17.78,96899.9999999998,0.0,1.0
2004-01-08,27.49,27.6,26.8,26.8,87000,18.3266666666667,18.4,17.8666666666667,17.8666666666667,130500,0.0,1.0
2004-01-09,27.5,27.729,27.25,27.54,82067,18.3333333333333,18.486,18.1666666666667,18.36,123100.5,0.0,1.0
2004-01-12,27.599,27.83,27.35,27.83,22200,18.3993333333333,18.5533333333333,18.2333333333333,18.5533333333333,33300.0000000001,0.0,1.0
2004-01-13,28.28,28.28,27.35,27.35,27267,18.8533333333333,18.8533333333333,18.2333333333333,18.2333333333333,40900.5000000001,0.0,1.0
2004-01-14,28.53,28.91,28.0,28.3,44600,19.02,19.2733333333333,18.6666666666667,18.8666666666667,66900,0.0,1.0
2004-01-15,30.04,30.04,28.11,28.3,132800,20.0266666666667,20.0266666666667,18.74,18.8666666666667,199200,0.0,1.0
2004-01-16,31.591,32.25,29.41,30.03,235267,21.0606666666667,21.5,19.6066666666667,20.02,352900.499999999,0.0,1.0
2004-01-20,34.15,34.9,31.78,32.15,316200,22.7666666666667,23.2666666666667,21.1866666666667,21.4333333333333,474299.999999999,0.0,1.0
2004-01-21,33.439,34.82,32.88,33.99,83267,22.2926666666667,23.2133333333333,21.92,22.66,124900.5,0.0,1.0
2004-01-22,33.48,34.5,33.15,34.26,55467,22.32,23.0,22.1,22.84,83200.5,0.0,1.0
2004-01-23,33.088,33.55,32.3,33.54,37467,22.0586666666667,22.3666666666667,21.5333333333333,22.36,56200.4999999999,0.0,1.0
2004-01-26,37.38,37.65,32.51,33.89,364200,24.92,25.1,21.6733333333333,22.5933333333333,546300,0.0,1.0
2004-01-27,36.5,37.59,35.93,37.55,171667,24.3333333333333,25.06,23.9533333333333,25.0333333333333,257500.5,0.0,1.0
2004-01-28,33.26,37.2,32.71,37.2,102267,22.1733333333333,24.8,21.8066666666667,24.8,153400.5,0.0,1.0
2004-01-29,32.8,34.3,30.11,32.67,163400,21.8666666666667,22.8666666666667,20.0733333333333,21.78,245100,0.0,1.0
2004-01-30,33.01,33.45,31.95,33.45,25067,22.0066666666667,22.3,21.3,22.3,37600.4999999999,0.0,1.0
2004-02-02,32.3,33.45,32.0,33.45,42000,21.5333333333333,22.3,21.3333333333333,22.3,63000.0000000001,0.0,1.0
2004-02-03,32.689,32.7,32.0,32.0,15867,21.7926666666667,21.8,21.3333333333333,21.3333333333333,23800.5,0.0,1.0
2004-02-04,32.3,32.64,32.101,32.3,13067,21.5333333333333,21.76,21.4006666666667,21.5333333333333,19600.5,0.0,1.0
2004-02-05,32.2,32.8,31.87,32.8,59867,21.4666666666667,21.8666666666667,21.2466666666667,21.8666666666667,89800.4999999999,0.0,1.0
2004-02-06,32.73,33.4,32.19,32.19,18800,21.82,22.2666666666667,21.46,21.46,28200,0.0,1.0
2004-02-09,34.29,34.7,32.35,33.2,64667,22.86,23.1333333333333,21.5666666666667,22.1333333333333,97000.5,0.0,1.0
2004-02-10,32.338,34.65,31.261,34.38,196400,21.5586666666667,23.1,20.8406666666667,22.92,294600,0.0,1.0
2004-02-11,28.5,28.94,25.08,27.1,940867,19.0,19.2933333333333,16.72,18.0666666666667,1411300.5,0.0,1.0
2004-02-12,26.549,28.4,26.3,27.94,208267,17.6993333333333,18.9333333333333,17.5333333333333,18.6266666666667,312400.500000001,0.0,1.0
2004-02-13,27.14,28.3,25.86,25.86,184000,18.0933333333333,18.8666666666667,17.24,17.24,276000,0.0,1.0
2004-02-17,26.78,27.35,26.4,27.25,46267,17.8533333333333,18.2333333333333,17.6,18.1666666666667,69400.5000000001,0.0,1.0
2004-02-18,26.42,27.34,25.83,26.24,81400,17.6133333333333,18.2266666666667,17.22,17.4933333333333,122100,0.0,1.0
2004-02-19,26.72,27.26,26.1,27.0,52267,17.8133333333333,18.1733333333333,17.4,18.0,78400.5000000001,0.0,1.0
2004-02-20,26.03,26.866,26.0,26.31,42000,17.3533333333333,17.9106666666667,17.3333333333333,17.54,63000.0000000001,0.0,1.0
2004-02-23,25.8,27.18,25.51,26.88,121600,17.2,18.12,17.0066666666667,17.92,182400,0.0,1.0
2004-02-24,25.81,25.9,25.06,25.2,99067,17.2066666666667,17.2666666666667,16.7066666666667,16.8,148600.5,0.0,1.0
2004-02-25,26.27,26.36,25.4,25.61,94467,17.5133333333333,17.5733333333333,16.9333333333333,17.0733333333333,141700.5,0.0,1.0
2004-02-26,26.0,26.17,25.41,25.875,44867,17.3333333333333,17.4466666666667,16.94,17.25,67300.5000000001,0.0,1.0
2004-02-27,26.29,26.35,25.8,25.8,32400,17.5266666666667,17.5666666666667,17.2,17.2,48599.9999999999,0.0,1.0
2004-03-01,27.12,27.36,26.59,26.78,59867,18.08,18.24,17.7266666666667,17.8533333333333,89800.5,0.0,1.0
2004-03-02,27.52,27.69,26.96,27.04,86800,18.3466666666667,18.46,17.9733333333333,18.0266666666667,130200,0.0,1.0
2004-03-03,27.79,27.93,27.3,27.31,30400,18.5266666666667,18.62,18.2,18.2066666666667,45599.9999999999,0.0,1.0
2004-03-04,28.34,28.5,27.7,27.7,28800,18.8933333333333,19.0,18.4666666666667,18.4666666666667,43200.0000000001,0.0,1.0
2004-03-05,28.23,28.35,27.44,27.44,16000,18.82,18.9,18.2933333333333,18.2933333333333,24000,0.0,1.0
2004-03-08,28.36,28.62,27.91,28.5,41600,18.9066666666667,19.08,18.6066666666667,19.0,62399.9999999999,0.0,1.0
2004-03-09,28.75,29.11,28.0,28.0,33267,19.1666666666667,19.4066666666667,18.6666666666667,18.6666666666667,49900.4999999999,0.0,1.0
2004-03-10,27.56,29.24,27.3,28.65,41000,18.3733333333333,19.4933333333333,18.2,19.1,61500.0000000001,0.0,1.0
2004-03-11,26.93,27.835,26.32,27.44,44000,17.9533333333333,18.5566666666667,17.5466666666667,18.2933333333333,66000.0000000001,0.0,1.0
2004-03-12,26.91,26.96,26.5,26.6,52800,17.94,17.9733333333333,17.6666666666667,17.7333333333333,79200,0.0,1.0
2004-03-15,26.74,27.03,25.95,26.5,36600,17.8266666666667,18.02,17.3,17.6666666666667,54899.9999999999,0.0,1.0
2004-03-16,25.82,26.79,25.71,26.25,50000,17.2133333333333,17.86,17.14,17.5,75000.0000000001,0.0,1.0
2004-03-17,25.5,26.55,25.37,25.95,89267,17.0,17.7,16.9133333333333,17.3,133900.5,0.0,1.0
2004-03-18,25.05,25.4,24.63,25.23,42867,16.7,16.9333333333333,16.42,16.82,64300.5,0.0,1.0
2004-03-19,26.0,26.12,25.0,25.72,62800,17.3333333333333,17.4133333333333,16.6666666666667,17.1466666666667,94200.0000000002,0.0,1.0
2004-03-22,25.52,26.39,25.22,25.22,22467,17.0133333333333,17.5933333333333,16.8133333333333,16.8133333333333,33700.5000000001,0.0,1.0
2004-03-23,26.44,26.49,25.5,25.51,61267,17.6266666666667,17.66,17.0,17.0066666666667,91900.4999999998,0.0,1.0
2004-03-24,26.03,26.17,25.48,26.06,16400,17.3533333333333,17.4466666666667,16.9866666666667,17.3733333333333,24600,0.0,1.0
2004-03-25,26.42,26.81,25.81,26.02,22067,17.6133333333333,17.8733333333333,17.2066666666667,17.3466666666667,33100.5000000001,0.0,1.0
2004-03-26,26.31,26.63,25.75,25.75,20200,17.54,17.7533333333333,17.1666666666667,17.1666666666667,30300,0.0,1.0
2004-03-29,26.55,26.85,26.0,26.0,52200,17.7,17.9,17.3333333333333,17.3333333333333,78300,0.0,1.0
2004-03-30,26.96,26.96,26.39,26.55,13467,17.9733333333333,17.9733333333333,17.5933333333333,17.7,20200.5,0.0,1.0
2004-03-31,26.95,27.11,26.34,26.34,38267,17.9666666666667,18.0733333333333,17.56,17.56,57400.4999999999,0.0,1.0
2004-04-01,27.35,28.14,26.88,26.97,37800,18.2333333333333,18.76,17.92,17.98,56700.0000000001,0.0,1.0
2004-04-02,28.51,28.81,27.33,27.34,61000,19.0066666666667,19.2066666666667,18.22,18.2266666666667,91499.9999999999,0.0,1.0
2004-04-05,29.2,30.0,29.0,29.0,60000,19.4666666666667,20.0,19.3333333333333,19.3333333333333,89999.9999999998,0.0,1.0
2004-04-06,29.2,30.34,28.84,29.0406,39067,19.4666666666667,20.2266666666667,19.2266666666667,19.3604,58600.4999999999,0.0,1.0
2004-04-07,28.5,29.15,28.5,29.115,20800,19.0,19.4333333333333,19.0,19.41,31200,0.0,1.0
2004-04-08,28.5,29.16,28.5,28.51,23600,19.0,19.44,19.0,19.0066666666667,35400,0.0,1.0
2004-04-12,28.65,29.17,28.5,28.5,12667,19.1,19.4466666666667,19.0,19.0,19000.5,0.0,1.0
2004-04-13,29.01,29.85,28.59,28.64,29200,19.34,19.9,19.06,19.0933333333333,43800,0.0,1.0
2004-04-14,28.98,29.23,28.51,28.76,20600,19.32,19.4866666666667,19.0066666666667,19.1733333333333,30900,0.0,1.0
2004-04-15,29.75,29.99,28.4,28.4,48267,19.8333333333333,19.9933333333333,18.9333333333333,18.9333333333333,72400.5000000001,0.0,1.0
2004-04-16,30.37,30.95,29.18,29.18,61200,20.2466666666667,20.6333333333333,19.4533333333333,19.4533333333333,91799.9999999999,0.0,1.0
2004-04-19,29.39,30.9,29.31,30.9,67000,19.5933333333333,20.6,19.54,20.6,100500,0.0,1.0
2004-04-20,28.97,30.03,28.97,29.73,50600,19.3133333333333,20.02,19.3133333333333,19.82,75900.0000000001,0.0,1.0
2004-04-21,29.87,29.9,29.01,29.01,9667,19.9133333333333,19.9333333333333,19.34,19.34,14500.5,0.0,1.0
2004-04-22,30.04,30.12,29.15,29.15,14667,20.0266666666667,20.08,19.4333333333333,19.4333333333333,22000.5,0.0,1.0
2004-04-23,29.64,30.05,29.38,29.8,40667,19.76,20.0333333333333,19.5866666666667,19.8666666666667,61000.5,0.0,1.0
2004-04-26,29.46,29.85,29.4,29.541,6867,19.64,19.9,19.6,19.694,10300.5,0.0,1.0
2004-04-27,30.0,30.02,29.51,29.51,39067,20.0,20.0133333333333,19.6733333333333,19.6733333333333,58600.5,0.0,1.0
2004-04-28,26.4,29.631,26.19,29.63,271467,17.6,19.754,17.46,19.7533333333333,407200.5,0.0,1.0
2004-04-29,26.07,27.13,26.0,26.53,217600,17.38,18.0866666666667,17.3333333333333,17.6866666666667,326400,0.0,1.0
2004-04-30,25.99,26.34,25.9566,26.2,77467,17.3266666666667,17.56,17.3044,17.4666666666667,116200.5,0.0,1.0
2004-05-03,26.33,26.49,26.05,26.05,42267,17.5533333333333,17.66,17.3666666666667,17.3666666666667,63400.5000000001,0.0,1.0
2004-05-04,26.26,26.66,26.25,26.659,42800,17.5066666666667,17.7733333333333,17.5,17.7726666666667,64199.9999999999,0.0,1.0
2004-05-05,26.25,26.59,26.25,26.25,18867,17.5,17.7266666666667,17.5,17.5,28300.5,0.0,1.0
2004-05-06,27.0,27.42,26.27,26.5,40867,18.0,18.28,17.5133333333333,17.6666666666667,61300.5,0.0,1.0
2004-05-07,26.16,27.34,26.0,27.045,42867,17.44,18.2266666666667,17.3333333333333,18.03,64300.5,0.0,1.0
2004-05-10,26.5,27.3,25.03,26.35,44867,17.6666666666667,18.2,16.6866666666667,17.5666666666667,67300.4999999999,0.0,1.0
2004-05-11,26.48,26.69,26.36,26.66,11667,17.6533333333333,17.7933333333333,17.5733333333333,17.7733333333333,17500.5,0.0,1.0
2004-05-12,25.43,26.26,24.81,26.25,185867,16.9533333333333,17.5066666666667,16.54,17.5,278800.500000001,0.0,1.0
2004-05-13,26.04,26.04,25.0,25.0,21200,17.36,17.36,16.6666666666667,16.6666666666667,31800,0.0,1.0
2004-05-14,26.08,26.36,25.53,25.83,16467,17.3866666666667,17.5733333333333,17.02,17.22,24700.5,0.0,1.0
2004-05-17,25.89,26.26,25.65,25.97,60267,17.26,17.5066666666667,17.1,17.3133333333333,90400.5,0.0,1.0
2004-05-18,26.01,26.13,25.66,25.66,7200,17.34,17.42,17.1066666666667,17.1066666666667,10800,0.0,1.0
2004-05-19,26.08,26.33,26.0,26.01,26800,17.3866666666667,17.5533333333333,17.3333333333333,17.34,40199.9999999999,0.0,1.0
2004-05-20,26.01,26.17,26.0,26.04,15800,17.34,17.4466666666667,17.3333333333333,17.36,23700,0.0,1.0
2004-05-21,26.0,26.07,25.9948,26.03,8467,17.3333333333333,17.38,17.3298666666667,17.3533333333333,12700.5,0.0,1.0
2004-05-24,26.01,26.57,26.0,26.0,10200,17.34,17.7133333333333,17.3333333333333,17.3333333333333,15300,0.0,1.0
2004-05-25,26.37,26.65,26.05,26.05,44867,17.58,17.7666666666667,17.3666666666667,17.3666666666667,67300.5,0.0,1.0
2004-05-26,27.11,27.28,26.2,26.27,28400,18.0733333333333,18.1866666666667,17.4666666666667,17.5133333333333,42600.0000000001,0.0,1.0
2004-05-27,28.29,28.29,27.25,27.25,34200,18.86,18.86,18.1666666666667,18.1666666666667,51300,0.0,1.0
2004-05-28,29.53,29.53,28.27,28.27,34000,19.6866666666667,19.6866666666667,18.8466666666667,18.8466666666667,50999.9999999999,0.0,1.0
2004-06-01,28.76,29.48,27.87,29.48,75200,19.1733333333333,19.6533333333333,18.58,19.6533333333333,112800,0.0,1.0
2004-06-02,29.18,29.22,28.75,28.8,14867,19.4533333333333,19.48,19.1666666666667,19.2,22300.5,0.0,1.0
2004-06-03,29.0,29.19,28.8,28.88,53000,19.3333333333333,19.46,19.2,19.2533333333333,79500.0000000001,0.0,1.0
2004-06-04,29.29,29.35,28.99,29.2,9400,19.5266666666667,19.5666666666667,19.3266666666667,19.4666666666667,14100,0.0,1.0
2004-06-07,29.31,29.33,28.91,29.28,17467,19.54,19.5533333333333,19.2733333333333,19.52,26200.5,0.0,1.0
2004-06-08,30.05,30.17,28.99,29.31,42000,20.0333333333333,20.1133333333333,19.3266666666667,19.54,63000.0000000001,0.0,1.0
2004-06-09,29.84,30.31,29.73,30.01,55800,19.8933333333333,20.2066666666667,19.82,20.0066666666667,83700.0000000001,0.0,1.0
2004-06-10,30.02,30.39,30.0,30.38,64600,20.0133333333333,20.26,20.0,20.2533333333333,96900.0000000002,0.0,1.0
2004-06-14,30.15,30.17,29.6,29.6,56800,20.1,20.1133333333333,19.7333333333333,19.7333333333333,85200,0.0,1.0
2004-06-15,30.03,30.25,29.74,29.74,40800,20.02,20.1666666666667,19.8266666666667,19.8266666666667,61200,0.0,1.0
2004-06-16,30.03,30.17,29.735,30.04,17600,20.02,20.1133333333333,19.8233333333333,20.0266666666667,26400,0.0,1.0
2004-06-17,29.97,30.24,29.87,30.19,13867,19.98,20.16,19.9133333333333,20.1266666666667,20800.5,0.0,1.0
2004-06-18,29.35,30.14,29.35,29.9,28067,19.5666666666667,20.0933333333333,19.5666666666667,19.9333333333333,42100.4999999999,0.0,1.0
2004-06-21,29.09,29.84,28.52,29.27,32067,19.3933333333333,19.8933333333333,19.0133333333333,19.5133333333333,48100.5000000001,0.0,1.0
2004-06-22,29.0,29.0,28.5,29.0,23200,19.3333333333333,19.3333333333333,19.0,19.3333333333333,34800.0000000001,0.0,1.0
2004-06-23,29.05,29.35,28.77,28.77,26600,19.3666666666667,19.5666666666667,19.18,19.18,39899.9999999999,0.0,1.0
2004-06-24,29.9,29.98,29.17,29.19,9800,19.9333333333333,19.9866666666667,19.4466666666667,19.46,14700,0.0,1.0
2004-06-25,29.97,30.0,29.33,29.33,49267,19.98,20.0,19.5533333333333,19.5533333333333,73900.5,0.0,1.0
2004-06-28,29.21,29.78,29.2,29.68,16867,19.4733333333333,19.8533333333333,19.4666666666667,19.7866666666667,25300.5,0.0,1.0
2004-06-29,29.26,29.72,29.25,29.43,11400,19.5066666666667,19.8133333333333,19.5,19.62,17100,0.0,1.0
2004-06-30,30.03,30.03,29.09,29.355,68667,20.02,20.02,19.3933333333333,19.57,103000.5,0.0,1.0
2004-07-01,29.74,30.02,29.58,30.0,34267,19.8266666666667,20.0133333333333,19.72,20.0,51400.4999999999,0.0,1.0
2004-07-02,30.17,30.25,29.7,30.0,75067,20.1133333333333,20.1666666666667,19.8,20.0,112600.5,0.0,1.0
2004-07-06,30.25,30.25,29.79,30.06,44067,20.1666666666667,20.1666666666667,19.86,20.04,66100.4999999999,0.0,1.0
2004-07-07,31.27,31.94,30.06,30.1,100000,20.8466666666667,21.2933333333333,20.04,20.0666666666667,150000,0.0,1.0
2004-07-08,31.56,31.75,30.37,31.27,51800,21.04,21.1666666666667,20.2466666666667,20.8466666666667,77700,0.0,1.0
2004-07-09,31.29,31.53,30.39,31.2,40200,20.86,21.02,20.26,20.8,60300,0.0,1.0
2004-07-12,31.44,31.44,30.84,31.44,50800,20.96,20.96,20.56,20.96,76200,0.0,1.0
2004-07-13,30.8,31.14,30.25,31.11,22867,20.5333333333333,20.76,20.1666666666667,20.74,34300.5000000001,0.0,1.0
2004-07-14,30.8,30.98,30.25,30.5,24267,20.5333333333333,20.6533333333333,20.1666666666667,20.3333333333333,36400.5000000001,0.0,1.0
2004-07-15,30.95,31.15,30.37,30.45,31267,20.6333333333333,20.7666666666667,20.2466666666667,20.3,46900.5000000001,0.0,1.0
2004-07-16,30.5,31.24,30.5,30.945,9067,20.3333333333333,20.8266666666667,20.3333333333333,20.63,13600.5,0.0,1.0
2004-07-19,30.35,30.85,30.33,30.43,17267,20.2333333333333,20.5666666666667,20.22,20.2866666666667,25900.5,0.0,1.0
2004-07-20,31.01,31.12,30.19,30.66,11267,20.6733333333333,20.7466666666667,20.1266666666667,20.44,16900.5,0.0,1.0
2004-07-21,30.07,31.47,30.01,31.45,31667,20.0466666666667,20.98,20.0066666666667,20.9666666666667,47500.4999999999,0.0,1.0
2004-07-22,30.2,30.34,29.5,30.34,18400,20.1333333333333,20.2266666666667,19.6666666666667,20.2266666666667,27600,0.0,1.0
2004-07-23,29.45,29.85,29.01,29.82,21600,19.6333333333333,19.9,19.34,19.88,32400.0000000001,0.0,1.0
2004-07-26,29.69,29.95,29.26,29.6,45200,19.7933333333333,19.9666666666667,19.5066666666667,19.7333333333333,67800.0000000001,0.0,1.0
2004-07-27,29.8,29.9,29.04,29.86,33600,19.8666666666667,19.9333333333333,19.36,19.9066666666667,50399.9999999999,0.0,1.0
2004-07-28,29.78,29.94,29.35,29.52,23267,19.8533333333333,19.96,19.5666666666667,19.68,34900.5000000001,0.0,1.0
2004-07-29,30.031,30.29,29.69,30.29,12800,20.0206666666667,20.1933333333333,19.7933333333333,20.1933333333333,19200,0.0,1.0
2004-07-30,30.5,30.5,29.9,30.015,19267,20.3333333333333,20.3333333333333,19.9333333333333,20.01,28900.5,0.0,1.0
2004-08-02,30.77,30.88,29.9,30.01,33000,20.5133333333333,20.5866666666667,19.9333333333333,20.0066666666667,49500.0000000001,0.0,1.0
2004-08-03,30.89,31.16,30.75,31.11,103467,20.5933333333333,20.7733333333333,20.5,20.74,155200.5,0.0,1.0
2004-08-04,30.69,30.95,30.51,30.86,97000,20.46,20.6333333333333,20.34,20.5733333333333,145500,0.0,1.0
2004-08-05,30.52,30.7,30.4,30.44,59800,20.3466666666667,20.4666666666667,20.2666666666667,20.2933333333333,89699.9999999999,0.0,1.0
2004-08-06,29.7,30.42,29.66,30.4,77000,19.8,20.28,19.7733333333333,20.2666666666667,115500,0.0,1.0
2004-08-09,29.25,29.82,29.1,29.63,17467,19.5,19.88,19.4,19.7533333333333,26200.5,0.0,1.0
2004-08-10,29.87,30.45,29.31,29.31,60200,19.9133333333333,20.3,19.54,19.54,90300.0000000002,0.0,1.0
2004-08-11,30.04,30.63,29.3,29.86,39467,20.0266666666667,20.42,19.5333333333333,19.9066666666667,59200.4999999999,0.0,1.0
2004-08-12,29.99,30.356,29.72,29.76,41267,19.9933333333333,20.2373333333333,19.8133333333333,19.84,61900.5000000001,0.0,1.0
2004-08-13,30.13,30.7,29.93,30.25,55667,20.0866666666667,20.4666666666667,19.9533333333333,20.1666666666667,83500.4999999999,0.0,1.0
2004-08-16,30.65,30.9,29.75,30.0,37000,20.4333333333333,20.6,19.8333333333333,20.0,55500.0000000001,0.0,1.0
2004-08-17,30.78,30.95,30.48,30.76,32000,20.52,20.6333333333333,20.32,20.5066666666667,48000,0.0,1.0
2004-08-18,31.0,31.0,30.17,30.72,24000,20.6666666666667,20.6666666666667,20.1133333333333,20.48,35999.9999999999,0.0,1.0
2004-08-19,31.09,31.1,30.62,30.87,45600,20.7266666666667,20.7333333333333,20.4133333333333,20.58,68399.9999999999,0.0,1.0
2004-08-20,31.09,31.25,30.88,31.25,5200,20.7266666666667,20.8333333333333,20.5866666666667,20.8333333333333,7799.99999999999,0.0,1.0
2004-08-23,31.38,31.46,30.88,31.045,46200,20.92,20.9733333333333,20.5866666666667,20.6966666666667,69300,0.0,1.0
2004-08-24,32.09,32.35,31.26,31.5,80800,21.3933333333333,21.5666666666667,20.84,21.0,121200,0.0,1.0
2004-08-25,32.4,32.4,31.91,32.2,40000,21.6,21.6,21.2733333333333,21.4666666666667,60000,0.0,1.0
2004-08-26,32.26,32.44,32.11,32.25,22867,21.5066666666667,21.6266666666667,21.4066666666667,21.5,34300.4999999999,0.0,1.0
2004-08-27,32.2828,32.37,31.84,32.26,32467,21.5218666666667,21.58,21.2266666666667,21.5066666666667,48700.4999999999,0.0,1.0
2004-08-30,32.0,32.4,31.7,32.125,14267,21.3333333333333,21.6,21.1333333333333,21.4166666666667,21400.5,0.0,1.0
2004-08-31,32.07,32.44,31.91,32.03,39067,21.38,21.6266666666667,21.2733333333333,21.3533333333333,58600.5,0.0,1.0
2004-09-01,32.42,33.0,32.02,32.18,103600,21.6133333333333,22.0,21.3466666666667,21.4533333333333,155400,0.0,1.0
2004-09-02,32.0,32.51,31.65,32.18,46067,21.3333333333333,21.6733333333333,21.1,21.4533333333333,69100.5000000001,0.0,1.0
2004-09-03,32.45,32.6,32.13,32.36,29467,21.6333333333333,21.7333333333333,21.42,21.5733333333333,44200.5000000001,0.0,1.0
2004-09-07,32.29,32.6,32.11,32.6,35467,21.5266666666667,21.7333333333333,21.4066666666667,21.7333333333333,53200.4999999999,0.0,1.0
2004-09-08,32.55,32.91,32.25,32.25,65467,21.7,21.94,21.5,21.5,98200.5,0.0,1.0
2004-09-09,32.71,33.39,32.51,33.01,66800,21.8066666666667,22.26,21.6733333333333,22.0066666666667,100200,0.0,1.0
2004-09-10,32.8,32.99,32.5,32.99,61200,21.8666666666667,21.9933333333333,21.6666666666667,21.9933333333333,91799.9999999999,0.0,1.0
2004-09-13,32.75,33.25,32.51,33.25,47800,21.8333333333333,22.1666666666667,21.6733333333333,22.1666666666667,71700.0000000001,0.0,1.0
2004-09-14,32.749,33.0,32.4,32.75,45800,21.8326666666667,22.0,21.6,21.8333333333333,68699.9999999999,0.0,1.0
2004-09-15,32.84,33.0,32.53,32.89,38667,21.8933333333333,22.0,21.6866666666667,21.9266666666667,58000.5000000001,0.0,1.0
2004-09-16,33.16,33.24,33.0,33.0,31600,22.1066666666667,22.16,22.0,22.0,47399.9999999999,0.0,1.0
2004-09-17,33.2,33.25,33.04,33.24,101467,22.1333333333333,22.1666666666667,22.0266666666667,22.16,152200.5,0.0,1.0
2004-09-20,33.2,33.25,32.96,33.2,32667,22.1333333333333,22.1666666666667,21.9733333333333,22.1333333333333,49000.5000000001,0.0,1.0
2004-09-21,33.24,33.25,33.0,33.0,22667,22.16,22.1666666666667,22.0,22.0,34000.5,0.0,1.0
2004-09-22,33.0,33.24,32.85,33.0,34667,22.0,22.16,21.9,22.0,52000.5,0.0,1.0
2004-09-23,33.0,33.21,32.93,33.21,12000,22.0,22.14,21.9533333333333,22.14,18000,0.0,1.0
2004-09-24,33.24,33.25,32.86,33.17,30800,22.16,22.1666666666667,21.9066666666667,22.1133333333333,46200,0.0,1.0
2004-09-27,33.1,33.38,32.86,33.05,40400,22.0666666666667,22.2533333333333,21.9066666666667,22.0333333333333,60599.9999999999,0.0,1.0
2004-09-28,33.1,33.48,33.07,33.48,10467,22.0666666666667,22.32,22.0466666666667,22.32,15700.5,0.0,1.0
2004-09-29,33.2,33.4,33.1,33.125,21400,22.1333333333333,22.2666666666667,22.0666666666667,22.0833333333333,32100,0.0,1.0
2004-09-30,33.75,33.88,33.0,33.0,28400,22.5,22.5866666666667,22.0,22.0,42600,0.0,1.0
2004-10-01,34.0,34.0,33.45,33.525,19067,22.6666666666667,22.6666666666667,22.3,22.35,28600.5,0.0,1.0
2004-10-04,34.19,34.26,33.61,34.0,25400,22.7933333333333,22.84,22.4066666666667,22.6666666666667,38100.0000000001,0.0,1.0
2004-10-05,34.2,34.44,33.9,33.9,24400,22.8,22.96,22.6,22.6,36600,0.0,1.0
2004-10-06,34.3,34.31,33.83,34.25,19800,22.8666666666667,22.8733333333333,22.5533333333333,22.8333333333333,29700,0.0,1.0
2004-10-07,34.03,34.36,33.85,33.85,15200,22.6866666666667,22.9066666666667,22.5666666666667,22.5666666666667,22800,0.0,1.0
2004-10-08,34.06,34.37,33.75,34.09,22400,22.7066666666667,22.9133333333333,22.5,22.7266666666667,33600,0.0,1.0
2004-10-11,33.9,34.27,33.82,33.9,12867,22.6,22.8466666666667,22.5466666666667,22.6,19300.5,0.0,1.0
2004-10-12,33.2,33.87,32.93,33.68,70067,22.1333333333333,22.58,21.9533333333333,22.4533333333333,105100.5,0.0,1.0
2004-10-13,33.62,34.0,33.05,33.05,15667,22.4133333333333,22.6666666666667,22.0333333333333,22.0333333333333,23500.5,0.0,1.0
2004-10-14,33.2,33.78,33.2,33.71,10467,22.1333333333333,22.52,22.1333333333333,22.4733333333333,15700.5,0.0,1.0
2004-10-15,33.93,34.1,33.37,33.37,8267,22.62,22.7333333333333,22.2466666666667,22.2466666666667,12400.5,0.0,1.0
2004-10-18,33.62,33.75,33.37,33.63,9600,22.4133333333333,22.5,22.2466666666667,22.42,14400,0.0,1.0
2004-10-19,33.44,34.02,33.42,33.6,24867,22.2933333333333,22.68,22.28,22.4,37300.5000000001,0.0,1.0
2004-10-20,34.0,34.2,33.47,33.665,20400,22.6666666666667,22.8,22.3133333333333,22.4433333333333,30600,0.0,1.0
2004-10-21,33.98,34.38,33.9,34.075,12067,22.6533333333333,22.92,22.6,22.7166666666667,18100.5,0.0,1.0
2004-10-22,34.02,34.37,33.58,34.21,13800,22.68,22.9133333333333,22.3866666666667,22.8066666666667,20700,0.0,1.0
2004-10-25,33.74,34.01,33.14,33.44,44800,22.4933333333333,22.6733333333333,22.0933333333333,22.2933333333333,67200.0000000001,0.0,1.0
2004-10-26,34.12,34.36,33.46,33.57,23667,22.7466666666667,22.9066666666667,22.3066666666667,22.38,35500.4999999999,0.0,1.0
2004-10-27,34.44,34.51,34.13,34.16,31867,22.96,23.0066666666667,22.7533333333333,22.7733333333333,47800.5,0.0,1.0
2004-10-28,34.56,34.83,34.06,34.47,16000,23.04,23.22,22.7066666666667,22.98,24000,0.0,1.0
2004-10-29,34.53,34.79,33.96,34.7,13267,23.02,23.1933333333333,22.64,23.1333333333333,19900.5,0.0,1.0
2004-11-01,34.04,34.76,33.83,34.76,18000,22.6933333333333,23.1733333333333,22.5533333333333,23.1733333333333,27000,0.0,1.0
2004-11-02,34.06,35.0,33.72,34.14,31600,22.7066666666667,23.3333333333333,22.48,22.76,47399.9999999999,0.0,1.0
2004-11-03,34.0,34.57,33.93,33.935,36400,22.6666666666667,23.0466666666667,22.62,22.6233333333333,54599.9999999999,0.0,1.0
2004-11-04,34.94,35.26,34.0,34.0,179800,23.2933333333333,23.5066666666667,22.6666666666667,22.6666666666667,269700,0.0,1.0
2004-11-05,34.81,35.26,34.48,35.26,23067,23.2066666666667,23.5066666666667,22.9866666666667,23.5066666666667,34600.5,0.0,1.0
2004-11-08,34.61,35.13,34.41,34.41,5600,23.0733333333333,23.42,22.94,22.94,8400.00000000001,0.0,1.0
2004-11-09,35.76,35.9,34.85,35.08,35867,23.84,23.9333333333333,23.2333333333333,23.3866666666667,53800.5,0.0,1.0
2004-11-10,35.69,35.94,35.69,35.94,7667,23.7933333333333,23.96,23.7933333333333,23.96,11500.5,0.0,1.0
2004-11-11,36.17,36.27,35.59,35.59,44267,24.1133333333333,24.18,23.7266666666667,23.7266666666667,66400.5000000001,0.0,1.0
2004-11-12,36.44,36.44,35.96,36.29,18267,24.2933333333333,24.2933333333333,23.9733333333333,24.1933333333333,27400.5,0.0,1.0
2004-11-15,37.27,37.27,35.93,36.45,23267,24.8466666666667,24.8466666666667,23.9533333333333,24.3,34900.5,0.0,1.0
2004-11-16,37.08,37.49,37.08,37.4,11200,24.72,24.9933333333333,24.72,24.9333333333333,16800,0.0,1.0
2004-11-17,36.71,37.6,36.63,37.21,18600,24.4733333333333,25.0666666666667,24.42,24.8066666666667,27900,0.0,1.0
2004-11-18,35.6,36.92,35.57,36.92,20467,23.7333333333333,24.6133333333333,23.7133333333333,24.6133333333333,30700.5,0.0,1.0
2004-11-19,35.35,35.6,34.291,35.26,21267,23.5666666666667,23.7333333333333,22.8606666666667,23.5066666666667,31900.5,0.0,1.0
2004-11-22,34.4,35.67,34.05,35.43,37400,22.9333333333333,23.78,22.7,23.62,56100.0000000001,0.0,1.0
2004-11-23,34.8,35.01,33.36,34.08,134800,23.2,23.34,22.24,22.72,202200,0.0,1.0
2004-11-24,34.83,35.16,34.271,34.58,24867,23.22,23.44,22.8473333333333,23.0533333333333,37300.5,0.0,1.0
2004-11-26,34.99,35.08,34.48,34.73,5400,23.3266666666667,23.3866666666667,22.9866666666667,23.1533333333333,8099.99999999999,0.0,1.0
2004-11-29,36.19,36.5,34.815,34.815,29267,24.1266666666667,24.3333333333333,23.21,23.21,43900.4999999999,0.0,1.0
2004-11-30,36.7,36.9,36.28,36.42,16467,24.4666666666667,24.6,24.1866666666667,24.28,24700.5,0.0,1.0
2004-12-01,36.23,36.87,35.83,36.78,27600,24.1533333333333,24.58,23.8866666666667,24.52,41400.0000000001,0.0,1.0
2004-12-02,36.65,36.749,36.25,36.51,96400,24.4333333333333,24.4993333333333,24.1666666666667,24.34,144600,0.0,1.0
2004-12-03,36.27,37.0,36.25,37.0,92200,24.18,24.6666666666667,24.1666666666667,24.6666666666667,138300,0.0,1.0
2004-12-06,36.1,36.34,35.57,36.05,33800,24.0666666666667,24.2266666666667,23.7133333333333,24.0333333333333,50699.9999999999,0.0,1.0
2004-12-07,33.5,35.51,33.4,34.6,132400,22.3333333333333,23.6733333333333,22.2666666666667,23.0666666666667,198600,0.0,1.0
2004-12-08,35.63,35.63,33.5,33.5,39800,23.7533333333333,23.7533333333333,22.3333333333333,22.3333333333333,59700.0000000001,0.0,1.0
2004-12-09,35.16,35.44,35.02,35.03,15467,23.44,23.6266666666667,23.3466666666667,23.3533333333333,23200.5,0.0,1.0
2004-12-10,34.5,35.74,33.91,35.74,56867,23.0,23.8266666666667,22.6066666666667,23.8266666666667,85300.5,0.0,1.0
2004-12-13,35.14,35.32,34.5,34.85,8667,23.4266666666667,23.5466666666667,23.0,23.2333333333333,13000.5,0.0,1.0
2004-12-14,37.02,37.02,34.75,35.52,35000,24.68,24.68,23.1666666666667,23.68,52500,0.0,1.0
2004-12-15,36.72,37.09,36.5,36.741,37667,24.48,24.7266666666667,24.3333333333333,24.494,56500.5,0.0,1.0
2004-12-16,35.11,36.99,34.59,36.59,26800,23.4066666666667,24.66,23.06,24.3933333333333,40199.9999999999,0.0,1.0
2004-12-17,35.62,35.93,34.83,34.83,41667,23.7466666666667,23.9533333333333,23.22,23.22,62500.4999999999,0.0,1.0
2004-12-20,35.39,35.7,35.18,35.18,11467,23.5933333333333,23.8,23.4533333333333,23.4533333333333,17200.5,0.0,1.0
2004-12-21,36.95,36.95,35.55,35.55,52600,24.6333333333333,24.6333333333333,23.7,23.7,78900.0000000001,0.0,1.0
2004-12-22,36.2,37.25,36.12,36.23,47400,24.1333333333333,24.8333333333333,24.08,24.1533333333333,71100.0000000001,0.0,1.0
2004-12-23,36.59,36.8,36.36,36.8,14800,24.3933333333333,24.5333333333333,24.24,24.5333333333333,22200,0.0,1.0
2004-12-27,37.0,37.31,36.64,36.68,9067,24.6666666666667,24.8733333333333,24.4266666666667,24.4533333333333,13600.5,0.0,1.0
2004-12-28,38.19,38.25,36.75,36.75,35400,25.46,25.5,24.5,24.5,53100,0.0,1.0
2004-12-29,37.65,38.5,37.32,37.32,48800,25.1,25.6666666666667,24.88,24.88,73200,0.0,1.0
2004-12-30,37.15,38.18,37.15,37.82,18067,24.7666666666667,25.4533333333333,24.7666666666667,25.2133333333333,27100.5,0.0,1.0
2004-12-31,38.0,38.19,37.01,37.01,20667,25.3333333333333,25.46,24.6733333333333,24.6733333333333,31000.5,0.0,1.0
2005-01-03,37.17,38.184,37.17,38.184,10400,24.78,25.456,24.78,25.456,15600,0.0,1.0
2005-01-04,37.36,37.45,36.11,36.77,47200,24.9066666666667,24.9666666666667,24.0733333333333,24.5133333333333,70799.9999999999,0.0,1.0
2005-01-05,36.52,37.37,36.04,36.87,21067,24.3466666666667,24.9133333333333,24.0266666666667,24.58,31600.5,0.0,1.0
2005-01-06,36.55,36.68,35.75,36.02,41800,24.3666666666667,24.4533333333333,23.8333333333333,24.0133333333333,62699.9999999999,0.0,1.0
2005-01-07,36.27,36.27,35.78,36.1,26200,24.18,24.18,23.8533333333333,24.0666666666667,39300,0.0,1.0
2005-01-10,36.15,36.42,35.79,36.22,13200,24.1,24.28,23.86,24.1466666666667,19800,0.0,1.0
2005-01-11,35.74,36.42,35.667,36.11,5400,23.8266666666667,24.28,23.778,24.0733333333333,8099.99999999999,0.0,1.0
2005-01-12,35.68,36.0,35.11,35.75,23267,23.7866666666667,24.0,23.4066666666667,23.8333333333333,34900.4999999999,0.0,1.0
2005-01-13,35.23,35.66,34.97,35.26,29600,23.4866666666667,23.7733333333333,23.3133333333333,23.5066666666667,44399.9999999999,0.0,1.0
2005-01-14,35.9,36.29,35.26,35.76,27867,23.9333333333333,24.1933333333333,23.5066666666667,23.84,41800.5000000001,0.0,1.0
2005-01-18,36.0,36.0,35.26,35.29,20000,24.0,24.0,23.5066666666667,23.5266666666667,30000,0.0,1.0
2005-01-19,35.7,36.38,35.63,35.67,14267,23.8,24.2533333333333,23.7533333333333,23.78,21400.5,0.0,1.0
2005-01-20,35.61,36.15,35.52,35.52,15400,23.74,24.1,23.68,23.68,23100,0.0,1.0
2005-01-21,35.62,36.14,35.32,36.14,25200,23.7466666666667,24.0933333333333,23.5466666666667,24.0933333333333,37799.9999999999,0.0,1.0
2005-01-24,35.74,36.25,35.32,36.25,13867,23.8266666666667,24.1666666666667,23.5466666666667,24.1666666666667,20800.5,0.0,1.0
2005-01-25,35.72,36.22,35.42,35.89,62600,23.8133333333333,24.1466666666667,23.6133333333333,23.9266666666667,93900.0000000001,0.0,1.0
2005-01-26,36.45,36.75,35.75,35.75,29267,24.3,24.5,23.8333333333333,23.8333333333333,43900.5,0.0,1.0
2005-01-27,36.26,36.27,35.72,36.08,23867,24.1733333333333,24.18,23.8133333333333,24.0533333333333,35800.5000000001,0.0,1.0
2005-01-28,35.75,36.27,35.5,36.0,16667,23.8333333333333,24.18,23.6666666666667,24.0,25000.5,0.0,1.0
2005-01-31,37.0,37.44,36.1,36.28,15667,24.6666666666667,24.96,24.0666666666667,24.1866666666667,23500.5,0.0,1.0
2005-02-01,36.17,36.51,35.3,36.39,90067,24.1133333333333,24.34,23.5333333333333,24.26,135100.5,0.0,1.0
2005-02-02,35.75,36.15,35.5,35.89,24600,23.8333333333333,24.1,23.6666666666667,23.9266666666667,36900.0000000001,0.0,1.0
2005-02-03,36.11,36.22,35.61,35.96,47200,24.0733333333333,24.1466666666667,23.74,23.9733333333333,70800.0000000001,0.0,1.0
2005-02-04,36.4,36.7,35.39,35.4,27867,24.2666666666667,24.4666666666667,23.5933333333333,23.6,41800.4999999999,0.0,1.0
2005-02-07,36.54,37.34,36.26,36.81,32600,24.36,24.8933333333333,24.1733333333333,24.54,48900,0.0,1.0
2005-02-08,37.84,38.55,35.87,35.89,47267,25.2266666666667,25.7,23.9133333333333,23.9266666666667,70900.4999999999,0.0,1.0
2005-02-09,36.88,38.05,36.71,38.05,12800,24.5866666666667,25.3666666666667,24.4733333333333,25.3666666666667,19200,0.0,1.0
2005-02-10,36.55,37.199,36.44,36.87,7067,24.3666666666667,24.7993333333333,24.2933333333333,24.58,10600.5,0.0,1.0
2005-02-11,36.94,36.94,36.19,36.19,12667,24.6266666666667,24.6266666666667,24.1266666666667,24.1266666666667,19000.5,0.0,1.0
2005-02-14,37.14,37.83,36.77,37.31,26200,24.76,25.22,24.5133333333333,24.8733333333333,39300,0.0,1.0
2005-02-15,37.47,37.5,36.74,36.74,34800,24.98,25.0,24.4933333333333,24.4933333333333,52200,0.0,1.0
2005-02-16,36.85,37.54,36.83,37.5,18867,24.5666666666667,25.0266666666667,24.5533333333333,25.0,28300.5,0.0,1.0
2005-02-17,36.06,37.12,36.06,37.12,9267,24.04,24.7466666666667,24.04,24.7466666666667,13900.5,0.0,1.0
2005-02-18,34.99,36.59,34.91,36.59,26467,23.3266666666667,24.3933333333333,23.2733333333333,24.3933333333333,39700.4999999999,0.0,1.0
2005-02-22,34.5,35.61,34.5,35.61,40467,23.0,23.74,23.0,23.74,60700.5,0.0,1.0
2005-02-23,34.63,35.89,34.5,34.5,37267,23.0866666666667,23.9266666666667,23.0,23.0,55900.4999999999,0.0,1.0
2005-02-24,35.779,35.779,34.64,34.88,5200,23.8526666666667,23.8526666666667,23.0933333333333,23.2533333333333,7799.99999999999,0.0,1.0
2005-02-25,35.88,36.0,34.99,36.0,9867,23.92,24.0,23.3266666666667,24.0,14800.5,0.0,1.0
2005-02-28,35.46,35.82,35.35,35.55,14800,23.64,23.88,23.5666666666667,23.7,22200,0.0,1.0
2005-03-01,35.35,35.63,34.68,35.53,86400,23.5666666666667,23.7533333333333,23.12,23.6866666666667,129600,0.0,1.0
2005-03-02,35.98,36.53,34.88,35.03,21867,23.9866666666667,24.3533333333333,23.2533333333333,23.3533333333333,32800.4999999999,0.0,1.0
2005-03-03,35.74,36.22,35.4,35.65,17200,23.8266666666667,24.1466666666667,23.6,23.7666666666667,25800,0.0,1.0
2005-03-04,36.18,36.639,35.42,35.42,21067,24.12,24.426,23.6133333333333,23.6133333333333,31600.5,0.0,1.0
2005-03-07,35.34,36.78,35.34,36.1,19600,23.56,24.52,23.56,24.0666666666667,29400,0.0,1.0
2005-03-08,35.15,35.54,34.15,34.88,72067,23.4333333333333,23.6933333333333,22.7666666666667,23.2533333333333,108100.5,0.0,1.0
2005-03-09,36.17,36.59,34.591,35.05,94800,24.1133333333333,24.3933333333333,23.0606666666667,23.3666666666667,142200,0.0,1.0
2005-03-10,34.51,36.71,34.28,36.71,71067,23.0066666666667,24.4733333333333,22.8533333333333,24.4733333333333,106600.5,0.0,1.0
2005-03-11,35.09,35.789,34.56,34.56,115400,23.3933333333333,23.8593333333333,23.04,23.04,173100,0.0,1.0
2005-03-14,35.33,35.86,35.15,35.86,132267,23.5533333333333,23.9066666666667,23.4333333333333,23.9066666666667,198400.5,0.0,1.0
2005-03-15,35.66,35.98,35.47,35.82,27000,23.7733333333333,23.9866666666667,23.6466666666667,23.88,40500.0000000001,0.0,1.0
2005-03-16,35.8,35.94,35.08,35.14,55067,23.8666666666667,23.96,23.3866666666667,23.4266666666667,82600.4999999999,0.0,1.0
2005-03-17,35.83,35.84,35.16,35.27,20000,23.8866666666667,23.8933333333333,23.44,23.5133333333333,30000,0.0,1.0
2005-03-18,34.93,35.99,34.8,35.99,103600,23.2866666666667,23.9933333333333,23.2,23.9933333333333,155400,0.0,1.0
2005-03-21,35.49,35.49,34.42,34.5,42800,23.66,23.66,22.9466666666667,23.0,64200,0.0,1.0
2005-03-22,34.74,35.46,34.74,35.09,19000,23.16,23.64,23.16,23.3933333333333,28500,0.0,1.0
2005-03-23,34.68,34.86,34.55,34.75,55867,23.12,23.24,23.0333333333333,23.1666666666667,83800.5,0.0,1.0
2005-03-24,35.34,35.51,34.8,34.96,42800,23.56,23.6733333333333,23.2,23.3066666666667,64200,0.0,1.0
2005-03-28,35.22,35.51,35.04,35.45,67800,23.48,23.6733333333333,23.36,23.6333333333333,101700,0.0,1.0
2005-03-29,34.92,35.25,34.16,35.25,67667,23.28,23.5,22.7733333333333,23.5,101500.5,0.0,1.0
2005-03-30,35.02,35.02,34.5,35.0,50200,23.3466666666667,23.3466666666667,23.0,23.3333333333333,75299.9999999999,0.0,1.0
2005-03-31,35.06,35.23,34.88,35.17,57800,23.3733333333333,23.4866666666667,23.2533333333333,23.4466666666667,86700.0000000001,0.0,1.0
2005-04-01,34.59,34.92,34.5,34.91,53400,23.06,23.28,23.0,23.2733333333333,80100,0.0,1.0
2005-04-04,33.57,34.58,33.33,34.52,65200,22.38,23.0533333333333,22.22,23.0133333333333,97800,0.0,1.0
2005-04-05,35.5,35.51,33.75,33.75,53867,23.6666666666667,23.6733333333333,22.5,22.5,80800.4999999999,0.0,1.0
2005-04-06,35.61,36.0,35.01,35.02,40467,23.74,24.0,23.34,23.3466666666667,60700.5,0.0,1.0
2005-04-07,35.59,35.94,35.22,35.22,29067,23.7266666666667,23.96,23.48,23.48,43600.4999999999,0.0,1.0
2005-04-08,34.48,35.61,34.2,35.58,27800,22.9866666666667,23.74,22.8,23.72,41699.9999999999,0.0,1.0
2005-04-11,34.1,34.89,34.1,34.77,25267,22.7333333333333,23.26,22.7333333333333,23.18,37900.5000000001,0.0,1.0
2005-04-12,34.47,34.87,33.41,34.02,102000,22.98,23.2466666666667,22.2733333333333,22.68,153000,0.0,1.0
2005-04-13,33.94,34.99,33.7,34.2,54200,22.6266666666667,23.3266666666667,22.4666666666667,22.8,81299.9999999999,0.0,1.0
2005-04-14,33.2,34.61,33.01,33.69,51867,22.1333333333333,23.0733333333333,22.0066666666667,22.46,77800.5000000001,0.0,1.0
2005-04-15,21.53,23.35,21.46,22.21,62533,21.53,23.35,21.46,22.21,62533,0.0,1.5
2005-04-18,21.69,21.84,21.1,21.25,57000,21.69,21.84,21.1,21.25,57000,0.0,1.0
2005-04-19,22.29,22.56,21.63,21.69,62400,22.29,22.56,21.63,21.69,62400,0.0,1.0
2005-04-20,20.39,22.34,20.32,22.3,172200,20.39,22.34,20.32,22.3,172200,0.0,1.0
2005-04-21,21.49,21.66,20.49,20.49,278800,21.49,21.66,20.49,20.49,278800,0.0,1.0
2005-04-22,21.45,21.57,21.2,21.27,234200,21.45,21.57,21.2,21.27,234200,0.0,1.0
2005-04-25,21.9,21.98,21.36,21.4,103800,21.9,21.98,21.36,21.4,103800,0.0,1.0
2005-04-26,21.65,21.88,21.6,21.65,66300,21.65,21.88,21.6,21.65,66300,0.0,1.0
2005-04-27,21.66,21.73,21.25,21.46,36300,21.66,21.73,21.25,21.46,36300,0.0,1.0
2005-04-28,21.4,21.56,21.17,21.36,64800,21.4,21.56,21.17,21.36,64800,0.0,1.0
2005-04-29,21.14,21.67,20.8,21.67,47100,21.14,21.67,20.8,21.67,47100,0.0,1.0
2005-05-02,20.99,21.42,20.9,21.17,58000,20.99,21.42,20.9,21.17,58000,0.0,1.0
2005-05-03,21.4,21.47,20.81,21.29,61400,21.4,21.47,20.81,21.29,61400,0.0,1.0
2005-05-04,22.19,22.31,21.49,21.5,69300,22.19,22.31,21.49,21.5,69300,0.0,1.0
2005-05-05,22.11,22.63,21.91,22.29,40700,22.11,22.63,21.91,22.29,40700,0.0,1.0
2005-05-06,21.81,22.24,21.67,22.24,24700,21.81,22.24,21.67,22.24,24700,0.0,1.0
2005-05-09,21.89,21.89,21.65,21.86,71600,21.89,21.89,21.65,21.86,71600,0.0,1.0
2005-05-10,21.32,21.58,21.12,21.46,26800,21.32,21.58,21.12,21.46,26800,0.0,1.0
2005-05-11,21.15,21.42,20.98,21.26,66500,21.15,21.42,20.98,21.26,66500,0.0,1.0
2005-05-12,20.8,21.26,20.7,21.26,54000,20.8,21.26,20.7,21.26,54000,0.0,1.0
2005-05-13,19.96,20.81,19.5,20.7,117500,19.96,20.81,19.5,20.7,117500,0.0,1.0
2005-05-16,19.96,20.0,19.56,19.58,53100,19.96,20.0,19.56,19.58,53100,0.0,1.0
2005-05-17,20.16,20.23,19.68,19.94,57600,20.16,20.23,19.68,19.94,57600,0.0,1.0
2005-05-18,20.75,21.28,20.21,20.21,92300,20.75,21.28,20.21,20.21,92300,0.0,1.0
2005-05-19,20.9,21.16,20.42,20.61,64300,20.9,21.16,20.42,20.61,64300,0.0,1.0
2005-05-20,20.8,20.96,20.57,20.57,44300,20.8,20.96,20.57,20.57,44300,0.0,1.0
2005-05-23,20.9,21.0,20.4,20.53,83200,20.9,21.0,20.4,20.53,83200,0.0,1.0
2005-05-24,20.9,21.05,20.83,20.83,23200,20.9,21.05,20.83,20.83,23200,0.0,1.0
2005-05-25,20.71,21.26,20.6,21.12,20700,20.71,21.26,20.6,21.12,20700,0.0,1.0
2005-05-26,20.79,20.9,20.65,20.65,19200,20.79,20.9,20.65,20.65,19200,0.0,1.0
2005-05-27,21.0,21.15,20.76,20.76,34200,21.0,21.15,20.76,20.76,34200,0.0,1.0
2005-05-31,21.4,21.5,21.13,21.26,39800,21.4,21.5,21.13,21.26,39800,0.0,1.0
2005-06-01,21.52,21.65,21.26,21.65,51500,21.52,21.65,21.26,21.65,51500,0.0,1.0
2005-06-02,21.85,22.33,21.29,21.29,88700,21.85,22.33,21.29,21.29,88700,0.0,1.0
2005-06-03,21.85,22.31,21.52,21.67,72900,21.85,22.31,21.52,21.67,72900,0.0,1.0
2005-06-06,21.91,22.14,21.64,22.02,28700,21.91,22.14,21.64,22.02,28700,0.0,1.0
2005-06-07,21.8,22.24,21.8,21.83,32500,21.8,22.24,21.8,21.83,32500,0.0,1.0
2005-06-08,21.75,22.02,21.51,21.6,54100,21.75,22.02,21.51,21.6,54100,0.0,1.0
2005-06-09,22.01,22.05,21.7,21.8,40300,22.01,22.05,21.7,21.8,40300,0.0,1.0
2005-06-10,21.9,22.16,21.81,21.93,47700,21.9,22.16,21.81,21.93,47700,0.0,1.0
2005-06-13,21.99,22.04,21.85,21.901,42400,21.99,22.04,21.85,21.901,42400,0.0,1.0
2005-06-14,22.05,22.19,21.47,22.15,35700,22.05,22.19,21.47,22.15,35700,0.0,1.0
2005-06-15,22.07,22.16,21.84,22.01,41700,22.07,22.16,21.84,22.01,41700,0.0,1.0
2005-06-16,22.98,23.08,22.0,22.0,43200,22.98,23.08,22.0,22.0,43200,0.0,1.0
2005-06-17,23.33,23.8,22.98,23.15,65800,23.33,23.8,22.98,23.15,65800,0.0,1.0
2005-06-20,23.0,23.25,22.96,23.25,64400,23.0,23.25,22.96,23.25,64400,0.0,1.0
2005-06-21,23.0,23.29,22.93,23.23,57400,23.0,23.29,22.93,23.23,57400,0.0,1.0
2005-06-22,23.37,23.489,23.0,23.04,13200,23.37,23.489,23.0,23.04,13200,0.0,1.0
2005-06-23,22.06,23.19,21.99,23.01,44700,22.06,23.19,21.99,23.01,44700,0.0,1.0
2005-06-24,21.65,22.03,21.27,22.0,60400,21.65,22.03,21.27,22.0,60400,0.0,1.0
2005-06-27,22.15,22.44,21.54,21.54,52900,22.15,22.44,21.54,21.54,52900,0.0,1.0
2005-06-28,22.69,23.61,22.13,22.449,37600,22.69,23.61,22.13,22.449,37600,0.0,1.0
2005-06-29,22.4,22.6,22.21,22.52,16000,22.4,22.6,22.21,22.52,16000,0.0,1.0
2005-06-30,22.51,22.74,22.08,22.5,20400,22.51,22.74,22.08,22.5,20400,0.0,1.0
2005-07-01,22.17,22.29,21.99,22.28,73400,22.17,22.29,21.99,22.28,73400,0.0,1.0
2005-07-05,22.73,22.76,22.06,22.06,77300,22.73,22.76,22.06,22.06,77300,0.0,1.0
2005-07-06,21.01,22.26,20.39,22.0,215900,21.01,22.26,20.39,22.0,215900,0.0,1.0
2005-07-07,21.2,21.2,20.4,20.4,52000,21.2,21.2,20.4,20.4,52000,0.0,1.0
2005-07-08,21.59,21.74,20.85,21.23,146900,21.59,21.74,20.85,21.23,146900,0.0,1.0
2005-07-11,22.1,22.37,21.3,21.5,65000,22.1,22.37,21.3,21.5,65000,0.0,1.0
2005-07-12,21.96,22.46,21.53,21.73,100200,21.96,22.46,21.53,21.73,100200,0.0,1.0
2005-07-13,21.87,22.1,21.66,21.98,69800,21.87,22.1,21.66,21.98,69800,0.0,1.0
2005-07-14,21.9,22.28,21.51,22.28,71500,21.9,22.28,21.51,22.28,71500,0.0,1.0
2005-07-15,21.62,21.9,21.37,21.74,91000,21.62,21.9,21.37,21.74,91000,0.0,1.0
2005-07-18,21.89,21.99,20.85,21.6,93600,21.89,21.99,20.85,21.6,93600,0.0,1.0
2005-07-19,21.6,21.99,21.5,21.97,65100,21.6,21.99,21.5,21.97,65100,0.0,1.0
2005-07-20,21.98,22.12,21.37,21.5,46700,21.98,22.12,21.37,21.5,46700,0.0,1.0
2005-07-21,21.81,22.14,21.35,22.14,72200,21.81,22.14,21.35,22.14,72200,0.0,1.0
2005-07-22,22.33,22.33,21.45,21.6,64200,22.33,22.33,21.45,21.6,64200,0.0,1.0
2005-07-25,21.44,22.16,21.35,22.16,24200,21.44,22.16,21.35,22.16,24200,0.0,1.0
2005-07-26,21.61,22.16,21.34,21.39,28500,21.61,22.16,21.34,21.39,28500,0.0,1.0
2005-07-27,21.52,22.31,21.38,21.49,44000,21.52,22.31,21.38,21.49,44000,0.0,1.0
2005-07-28,21.43,21.75,21.1,21.39,100000,21.43,21.75,21.1,21.39,100000,0.0,1.0
2005-07-29,21.83,22.05,21.48,21.6,76300,21.83,22.05,21.48,21.6,76300,0.0,1.0
2005-08-01,21.44,22.17,21.3,21.83,108000,21.44,22.17,21.3,21.83,108000,0.0,1.0
2005-08-02,21.72,21.91,21.42,21.66,30200,21.72,21.91,21.42,21.66,30200,0.0,1.0
2005-08-03,21.47,21.84,21.14,21.5,64300,21.47,21.84,21.14,21.5,64300,0.0,1.0
2005-08-04,21.52,21.61,21.36,21.4,35600,21.52,21.61,21.36,21.4,35600,0.0,1.0
2005-08-05,21.25,21.61,21.25,21.52,32400,21.25,21.61,21.25,21.52,32400,0.0,1.0
2005-08-08,20.4,21.25,20.4,21.25,75400,20.4,21.25,20.4,21.25,75400,0.0,1.0
2005-08-09,19.88,20.56,19.8,20.37,82300,19.88,20.56,19.8,20.37,82300,0.0,1.0
2005-08-10,19.51,20.02,19.05,19.92,42900,19.51,20.02,19.05,19.92,42900,0.0,1.0
2005-08-11,19.55,19.68,19.17,19.17,13400,19.55,19.68,19.17,19.17,13400,0.0,1.0
2005-08-12,20.14,20.41,19.14,19.62,53900,20.14,20.41,19.14,19.62,53900,0.0,1.0
2005-08-15,20.75,20.8,19.92,20.12,92600,20.75,20.8,19.92,20.12,92600,0.0,1.0
2005-08-16,20.62,20.75,20.45,20.7,77400,20.62,20.75,20.45,20.7,77400,0.0,1.0
2005-08-17,20.46,20.77,20.39,20.55,62200,20.46,20.77,20.39,20.55,62200,0.0,1.0
2005-08-18,20.18,20.45,19.91,20.45,29600,20.18,20.45,19.91,20.45,29600,0.0,1.0
2005-08-19,20.17,20.39,20.07,20.09,24900,20.17,20.39,20.07,20.09,24900,0.0,1.0
2005-08-22,19.94,20.4,19.9,20.39,36700,19.94,20.4,19.9,20.39,36700,0.0,1.0
2005-08-23,20.25,20.53,20.06,20.16,44800,20.25,20.53,20.06,20.16,44800,0.0,1.0
2005-08-24,20.41,20.6,20.09,20.314,22400,20.41,20.6,20.09,20.314,22400,0.0,1.0
2005-08-25,20.23,20.55,20.06,20.55,54700,20.23,20.55,20.06,20.55,54700,0.0,1.0
2005-08-26,19.59,20.204,19.52,20.204,74100,19.59,20.204,19.52,20.204,74100,0.0,1.0
2005-08-29,20.2,20.2,19.5,19.5,25700,20.2,20.2,19.5,19.5,25700,0.0,1.0
2005-08-30,20.14,20.34,19.9,20.0,23200,20.14,20.34,19.9,20.0,23200,0.0,1.0
2005-08-31,20.47,20.54,19.76,20.04,35500,20.47,20.54,19.76,20.04,35500,0.0,1.0
2005-09-01,20.24,20.37,19.92,20.34,27200,20.24,20.37,19.92,20.34,27200,0.0,1.0
2005-09-02,20.21,20.25,19.87,20.01,15900,20.21,20.25,19.87,20.01,15900,0.0,1.0
2005-09-06,20.44,20.546,20.02,20.09,21300,20.44,20.546,20.02,20.09,21300,0.0,1.0
2005-09-07,20.69,20.69,20.3,20.31,40700,20.69,20.69,20.3,20.31,40700,0.0,1.0
2005-09-08,20.38,20.99,20.3,20.43,33600,20.38,20.99,20.3,20.43,33600,0.0,1.0
2005-09-09,20.74,20.97,20.3,20.3,49600,20.74,20.97,20.3,20.3,49600,0.0,1.0
2005-09-12,20.61,20.67,20.41,20.55,19200,20.61,20.67,20.41,20.55,19200,0.0,1.0
2005-09-13,20.36,20.65,20.17,20.41,118600,20.36,20.65,20.17,20.41,118600,0.0,1.0
2005-09-14,19.45,20.54,19.4,20.35,41700,19.45,20.54,19.4,20.35,41700,0.0,1.0
2005-09-15,20.03,20.12,19.48,19.61,33200,20.03,20.12,19.48,19.61,33200,0.0,1.0
2005-09-16,20.0,20.15,19.69,20.15,70500,20.0,20.15,19.69,20.15,70500,0.0,1.0
2005-09-19,19.53,19.9,19.53,19.9,20600,19.53,19.9,19.53,19.9,20600,0.0,1.0
2005-09-20,19.36,19.9,19.0,19.53,27700,19.36,19.9,19.0,19.53,27700,0.0,1.0
2005-09-21,17.82,19.3,17.64,19.3,93700,17.82,19.3,17.64,19.3,93700,0.0,1.0
2005-09-22,17.17,17.95,17.11,17.95,92400,17.17,17.95,17.11,17.95,92400,0.0,1.0
2005-09-23,17.49,17.69,17.01,17.01,80200,17.49,17.69,17.01,17.01,80200,0.0,1.0
2005-09-26,17.74,18.18,17.56,17.74,95800,17.74,18.18,17.56,17.74,95800,0.0,1.0
2005-09-27,17.98,18.1,17.65,17.74,268100,17.98,18.1,17.65,17.74,268100,0.0,1.0
2005-09-28,17.87,18.15,17.864,17.98,135300,17.87,18.15,17.864,17.98,135300,0.0,1.0
2005-09-29,17.19,17.91,16.88,17.74,92300,17.19,17.91,16.88,17.74,92300,0.0,1.0
2005-09-30,17.94,18.09,16.88,17.23,238800,17.94,18.09,16.88,17.23,238800,0.0,1.0
2005-10-03,17.67,18.25,17.45,17.95,119300,17.67,18.25,17.45,17.95,119300,0.0,1.0
2005-10-04,17.25,17.83,17.21,17.68,54700,17.25,17.83,17.21,17.68,54700,0.0,1.0
2005-10-05,17.28,17.71,17.07,17.35,42300,17.28,17.71,17.07,17.35,42300,0.0,1.0
2005-10-06,18.02,18.1,17.53,17.53,289400,18.02,18.1,17.53,17.53,289400,0.0,1.0
2005-10-07,18.0,18.41,17.41,18.07,86600,18.0,18.41,17.41,18.07,86600,0.0,1.0
2005-10-10,17.75,18.15,17.75,17.95,80900,17.75,18.15,17.75,17.95,80900,0.0,1.0
2005-10-11,17.32,17.89,17.23,17.81,48000,17.32,17.89,17.23,17.81,48000,0.0,1.0
2005-10-12,16.84,17.41,16.68,17.41,105400,16.84,17.41,16.68,17.41,105400,0.0,1.0
2005-10-13,16.36,16.93,16.05,16.93,165400,16.36,16.93,16.05,16.93,165400,0.0,1.0
2005-10-14,17.01,17.11,16.34,16.5,229500,17.01,17.11,16.34,16.5,229500,0.0,1.0
2005-10-17,17.11,17.15,16.7,16.97,56100,17.11,17.15,16.7,16.97,56100,0.0,1.0
2005-10-18,16.92,17.19,16.86,17.08,36600,16.92,17.19,16.86,17.08,36600,0.0,1.0
2005-10-19,17.41,17.44,16.9,16.9,32800,17.41,17.44,16.9,16.9,32800,0.0,1.0
2005-10-20,17.16,17.5,16.9,17.5,82800,17.16,17.5,16.9,17.5,82800,0.0,1.0
2005-10-21,17.15,17.39,17.1,17.1,44500,17.15,17.39,17.1,17.1,44500,0.0,1.0
2005-10-24,17.28,17.46,17.17,17.19,44600,17.28,17.46,17.17,17.19,44600,0.0,1.0
2005-10-25,16.76,17.5,16.59,17.21,94300,16.76,17.5,16.59,17.21,94300,0.0,1.0
2005-10-26,16.25,16.85,16.1,16.76,132200,16.25,16.85,16.1,16.76,132200,0.0,1.0
2005-10-27,15.94,16.23,15.86,16.2,106300,15.94,16.23,15.86,16.2,106300,0.0,1.0
2005-10-28,16.18,16.25,15.96,16.02,34700,16.18,16.25,15.96,16.02,34700,0.0,1.0
2005-10-31,16.16,16.48,15.93,16.3,78300,16.16,16.48,15.93,16.3,78300,0.0,1.0
2005-11-01,16.22,16.26,15.97,16.08,64600,16.22,16.26,15.97,16.08,64600,0.0,1.0
2005-11-02,16.26,16.58,16.07,16.46,68500,16.26,16.58,16.07,16.46,68500,0.0,1.0
2005-11-03,16.11,16.64,15.95,16.64,174100,16.11,16.64,15.95,16.64,174100,0.0,1.0
2005-11-04,16.14,16.27,16.06,16.24,71900,16.14,16.27,16.06,16.24,71900,0.0,1.0
2005-11-07,16.25,16.53,16.18,16.22,31100,16.25,16.53,16.18,16.22,31100,0.0,1.0
2005-11-08,15.96,16.5195,15.74,16.1,116600,15.96,16.5195,15.74,16.1,116600,0.0,1.0
2005-11-09,15.68,16.06,15.62,15.98,80700,15.68,16.06,15.62,15.98,80700,0.0,1.0
2005-11-10,15.27,15.59,15.02,15.57,153800,15.27,15.59,15.02,15.57,153800,0.0,1.0
2005-11-11,15.53,15.62,15.31,15.41,70500,15.53,15.62,15.31,15.41,70500,0.0,1.0
2005-11-14,15.68,15.73,15.32,15.73,70600,15.68,15.73,15.32,15.73,70600,0.0,1.0
2005-11-15,15.51,15.66,15.31,15.5,85600,15.51,15.66,15.31,15.5,85600,0.0,1.0
2005-11-16,14.96,15.45,14.76,15.45,142000,14.96,15.45,14.76,15.45,142000,0.0,1.0
2005-11-17,14.9,15.14,14.58,15.14,72600,14.9,15.14,14.58,15.14,72600,0.0,1.0
2005-11-18,14.81,15.01,14.79,15.01,133800,14.81,15.01,14.79,15.01,133800,0.0,1.0
2005-11-21,14.98,15.25,14.61,14.71,66700,14.98,15.25,14.61,14.71,66700,0.0,1.0
2005-11-22,14.72,15.08,14.66,14.87,39700,14.72,15.08,14.66,14.87,39700,0.0,1.0
2005-11-23,14.29,14.76,13.87,14.75,120000,14.29,14.76,13.87,14.75,120000,0.0,1.0
2005-11-25,14.37,14.6,13.95,14.14,25800,14.37,14.6,13.95,14.14,25800,0.0,1.0
2005-11-28,15.36,15.37,14.0,14.59,593600,15.36,15.37,14.0,14.59,593600,0.0,1.0
2005-11-29,16.45,17.0,15.4,15.67,233100,16.45,17.0,15.4,15.67,233100,0.0,1.0
2005-11-30,16.12,16.74,15.9,16.45,142300,16.12,16.74,15.9,16.45,142300,0.0,1.0
2005-12-01,15.93,16.99,15.86,16.12,95900,15.93,16.99,15.86,16.12,95900,0.0,1.0
2005-12-02,15.9,16.13,15.81,15.93,43100,15.9,16.13,15.81,15.93,43100,0.0,1.0
2005-12-05,16.25,16.6,15.9,15.9,87500,16.25,16.6,15.9,15.9,87500,0.0,1.0
2005-12-06,16.15,16.93,14.77,15.14,252000,16.15,16.93,14.77,15.14,252000,0.0,1.0
2005-12-07,16.51,16.94,16.17,16.27,201100,16.51,16.94,16.17,16.27,201100,0.0,1.0
2005-12-08,16.29,16.5,16.15,16.5,180600,16.29,16.5,16.15,16.5,180600,0.0,1.0
2005-12-09,16.35,16.59,16.3,16.55,88200,16.35,16.59,16.3,16.55,88200,0.0,1.0
2005-12-12,17.07,17.07,16.15,16.3,164100,17.07,17.07,16.15,16.3,164100,0.0,1.0
2005-12-13,17.0,17.44,16.8,17.19,146500,17.0,17.44,16.8,17.19,146500,0.0,1.0
2005-12-14,17.29,17.33,17.01,17.01,43100,17.29,17.33,17.01,17.01,43100,0.0,1.0
2005-12-15,17.34,17.45,17.07,17.35,169000,17.34,17.45,17.07,17.35,169000,0.0,1.0
2005-12-16,17.38,17.54,17.18,17.38,175400,17.38,17.54,17.18,17.38,175400,0.0,1.0
2005-12-19,16.95,17.4,16.92,17.4,151400,16.95,17.4,16.92,17.4,151400,0.0,1.0
2005-12-20,16.55,17.5,16.5284,16.89,97300,16.55,17.5,16.5284,16.89,97300,0.0,1.0
2005-12-21,16.64,16.75,16.41,16.5,106300,16.64,16.75,16.41,16.5,106300,0.0,1.0
2005-12-22,16.65,16.74,16.5,16.73,204600,16.65,16.74,16.5,16.73,204600,0.0,1.0
2005-12-23,16.55,16.71,16.5,16.6,44900,16.55,16.71,16.5,16.6,44900,0.0,1.0
2005-12-27,16.72,17.3,16.42,16.73,140500,16.72,17.3,16.42,16.73,140500,0.0,1.0
2005-12-28,16.62,17.0,16.37,16.84,163600,16.62,17.0,16.37,16.84,163600,0.0,1.0
2005-12-29,16.59,17.0,16.27,16.75,65800,16.59,17.0,16.27,16.75,65800,0.0,1.0
2005-12-30,16.52,16.75,16.39,16.5,70200,16.52,16.75,16.39,16.5,70200,0.0,1.0
2006-01-03,17.25,17.25,16.15,16.71,98700,17.25,17.25,16.15,16.71,98700,0.0,1.0
2006-01-04,16.61,17.33,16.26,17.12,131900,16.61,17.33,16.26,17.12,131900,0.0,1.0
2006-01-05,16.4,16.62,16.27,16.48,41300,16.4,16.62,16.27,16.48,41300,0.0,1.0
2006-01-06,16.56,16.77,16.31,16.5,57200,16.56,16.77,16.31,16.5,57200,0.0,1.0
2006-01-09,16.81,17.0,16.3,16.49,97300,16.81,17.0,16.3,16.49,97300,0.0,1.0
2006-01-10,17.36,17.38,16.5,16.65,96500,17.36,17.38,16.5,16.65,96500,0.0,1.0
2006-01-11,17.12,17.48,16.77,17.48,88200,17.12,17.48,16.77,17.48,88200,0.0,1.0
2006-01-12,17.23,17.52,17.06,17.22,156400,17.23,17.52,17.06,17.22,156400,0.0,1.0
2006-01-13,17.78,17.94,17.38,17.38,77800,17.78,17.94,17.38,17.38,77800,0.0,1.0
2006-01-17,17.62,17.89,17.51,17.69,92400,17.62,17.89,17.51,17.69,92400,0.0,1.0
2006-01-18,18.09,18.11,17.46,17.67,62300,18.09,18.11,17.46,17.67,62300,0.0,1.0
2006-01-19,18.4,18.59,17.46,18.22,90800,18.4,18.59,17.46,18.22,90800,0.0,1.0
2006-01-20,18.0,18.45,17.57,18.45,55800,18.0,18.45,17.57,18.45,55800,0.0,1.0
2006-01-23,18.5,18.74,18.14,18.23,113800,18.5,18.74,18.14,18.23,113800,0.0,1.0
2006-01-24,18.49,18.65,18.44,18.55,48600,18.49,18.65,18.44,18.55,48600,0.0,1.0
2006-01-25,18.4,18.65,18.36,18.65,41900,18.4,18.65,18.36,18.65,41900,0.0,1.0
2006-01-26,18.55,18.88,18.23,18.61,142400,18.55,18.88,18.23,18.61,142400,0.0,1.0
2006-01-27,18.3,18.71,18.16,18.64,84100,18.3,18.71,18.16,18.64,84100,0.0,1.0
2006-01-30,18.62,18.97,18.29,18.33,91100,18.62,18.97,18.29,18.33,91100,0.0,1.0
2006-01-31,18.65,18.93,18.54,18.93,103800,18.65,18.93,18.54,18.93,103800,0.0,1.0
2006-02-01,18.55,18.62,18.29,18.55,48900,18.55,18.62,18.29,18.55,48900,0.0,1.0
2006-02-02,17.9,18.61,17.73,18.61,89200,17.9,18.61,17.73,18.61,89200,0.0,1.0
2006-02-03,17.98,18.0,17.8201,17.97,49900,17.98,18.0,17.8201,17.97,49900,0.0,1.0
2006-02-06,17.45,18.01,17.34,18.01,44900,17.45,18.01,17.34,18.01,44900,0.0,1.0
2006-02-07,17.85,18.1,17.3535,17.5,195600,17.85,18.1,17.3535,17.5,195600,0.0,1.0
2006-02-08,17.99,18.3099,17.5,17.85,151600,17.99,18.3099,17.5,17.85,151600,0.0,1.0
2006-02-09,18.15,18.34,17.57,18.18,72200,18.15,18.34,17.57,18.18,72200,0.0,1.0
2006-02-10,18.36,18.49,17.81,18.19,87600,18.36,18.49,17.81,18.19,87600,0.0,1.0
2006-02-13,18.67,19.0,18.16,18.45,27700,18.67,19.0,18.16,18.45,27700,0.0,1.0
2006-02-14,18.56,18.94,18.43,18.94,41400,18.56,18.94,18.43,18.94,41400,0.0,1.0
2006-02-15,18.84,18.98,18.52,18.57,28400,18.84,18.98,18.52,18.57,28400,0.0,1.0
2006-02-16,18.89,18.91,18.61,18.79,31300,18.89,18.91,18.61,18.79,31300,0.0,1.0
2006-02-17,18.53,19.04,18.53,19.04,26200,18.53,19.04,18.53,19.04,26200,0.0,1.0
2006-02-21,18.47,18.6,18.3,18.55,77800,18.47,18.6,18.3,18.55,77800,0.0,1.0
2006-02-22,18.52,18.71,18.49,18.51,25900,18.52,18.71,18.49,18.51,25900,0.0,1.0
2006-02-23,18.64,18.96,18.5,18.64,40900,18.64,18.96,18.5,18.64,40900,0.0,1.0
2006-02-24,18.6,18.83,18.5,18.73,61400,18.6,18.83,18.5,18.73,61400,0.0,1.0
2006-02-27,18.88,18.9,18.54,18.54,65500,18.88,18.9,18.54,18.54,65500,0.0,1.0
2006-02-28,18.42,18.94,18.31,18.94,40100,18.42,18.94,18.31,18.94,40100,0.0,1.0
2006-03-01,18.4,18.59,18.1,18.43,139000,18.4,18.59,18.1,18.43,139000,0.0,1.0
2006-03-02,19.48,19.7,19.34,19.5,297700,19.48,19.7,19.34,19.5,297700,0.0,1.0
2006-03-03,20.53,20.84,19.41,19.41,275700,20.53,20.84,19.41,19.41,275700,0.0,1.0
2006-03-06,20.09,21.2,20.09,20.81,94700,20.09,21.2,20.09,20.81,94700,0.0,1.0
2006-03-07,20.31,20.61,20.02,20.05,163400,20.31,20.61,20.02,20.05,163400,0.0,1.0
2006-03-08,20.7,20.93,20.15,20.31,155900,20.7,20.93,20.15,20.31,155900,0.0,1.0
2006-03-09,20.73,21.23,20.43,20.9,114000,20.73,21.23,20.43,20.9,114000,0.0,1.0
2006-03-10,20.9,20.93,20.55,20.73,49600,20.9,20.93,20.55,20.73,49600,0.0,1.0
2006-03-13,20.72,21.77,20.66,20.86,60600,20.72,21.77,20.66,20.86,60600,0.0,1.0
2006-03-14,20.99,21.17,20.68,20.68,63800,20.99,21.17,20.68,20.68,63800,0.0,1.0
2006-03-15,21.73,21.83,20.9,21.04,97700,21.73,21.83,20.9,21.04,97700,0.0,1.0
2006-03-16,21.9,22.1,21.58,21.71,108300,21.9,22.1,21.58,21.71,108300,0.0,1.0
2006-03-17,21.26,22.07,21.2,22.01,152600,21.26,22.07,21.2,22.01,152600,0.0,1.0
2006-03-20,21.41,21.44,21.14,21.31,40100,21.41,21.44,21.14,21.31,40100,0.0,1.0
2006-03-21,21.43,21.75,21.2,21.25,55800,21.43,21.75,21.2,21.25,55800,0.0,1.0
2006-03-22,21.42,21.59,21.25,21.47,43500,21.42,21.59,21.25,21.47,43500,0.0,1.0
2006-03-23,20.9,21.49,20.85,21.43,79200,20.9,21.49,20.85,21.43,79200,0.0,1.0
2006-03-24,21.68,21.85,20.96,21.1,107100,21.68,21.85,20.96,21.1,107100,0.0,1.0
2006-03-27,21.77,21.8,21.47,21.7,26800,21.77,21.8,21.47,21.7,26800,0.0,1.0
2006-03-28,21.91,21.971,21.6,21.6,35000,21.91,21.971,21.6,21.6,35000,0.0,1.0
2006-03-29,22.06,22.54,21.75,21.87,224500,22.06,22.54,21.75,21.87,224500,0.0,1.0
2006-03-30,21.03,22.03,20.64,22.0,169100,21.03,22.03,20.64,22.0,169100,0.0,1.0
2006-03-31,21.5,21.73,20.99,20.99,70600,21.5,21.73,20.99,20.99,70600,0.0,1.0
2006-04-03,21.3,21.84,21.25,21.51,63700,21.3,21.84,21.25,21.51,63700,0.0,1.0
2006-04-04,21.1,21.58,21.01,21.26,30200,21.1,21.58,21.01,21.26,30200,0.0,1.0
2006-04-05,21.39,21.64,21.07,21.07,40400,21.39,21.64,21.07,21.07,40400,0.0,1.0
2006-04-06,20.95,21.4,20.76,21.23,48500,20.95,21.4,20.76,21.23,48500,0.0,1.0
2006-04-07,20.39,21.12,20.35,21.0,51500,20.39,21.12,20.35,21.0,51500,0.0,1.0
2006-04-10,20.75,20.8,20.23,20.37,56500,20.75,20.8,20.23,20.37,56500,0.0,1.0
2006-04-11,20.31,20.8,19.87,20.8,130700,20.31,20.8,19.87,20.8,130700,0.0,1.0
2006-04-12,21.09,21.15,20.4,20.4,52700,21.09,21.15,20.4,20.4,52700,0.0,1.0
2006-04-13,20.94,21.14,20.64,21.13,26000,20.94,21.14,20.64,21.13,26000,0.0,1.0
2006-04-17,20.71,21.19,20.57,21.16,24600,20.71,21.19,20.57,21.16,24600,0.0,1.0
2006-04-18,21.49,21.54,20.85,20.94,83000,21.49,21.54,20.85,20.94,83000,0.0,1.0
2006-04-19,21.05,21.49,20.87,21.44,42400,21.05,21.49,20.87,21.44,42400,0.0,1.0
2006-04-20,21.19,21.41,20.98,21.13,15200,21.19,21.41,20.98,21.13,15200,0.0,1.0
2006-04-21,20.52,21.48,20.43,21.48,26600,20.52,21.48,20.43,21.48,26600,0.0,1.0
2006-04-24,20.31,20.6602,20.27,20.6602,66800,20.31,20.6602,20.27,20.6602,66800,0.0,1.0
2006-04-25,20.36,20.43,20.23,20.25,35400,20.36,20.43,20.23,20.25,35400,0.0,1.0
2006-04-26,20.355,20.77,20.31,20.34,49300,20.355,20.77,20.31,20.34,49300,0.0,1.0
2006-04-27,20.06,20.41,19.71,20.3,62300,20.06,20.41,19.71,20.3,62300,0.0,1.0
2006-04-28,20.35,20.4,19.69,19.98,89100,20.35,20.4,19.69,19.98,89100,0.0,1.0
2006-05-01,20.07,20.4,19.96,20.4,48400,20.07,20.4,19.96,20.4,48400,0.0,1.0
2006-05-02,19.91,20.06,19.66,20.06,66000,19.91,20.06,19.66,20.06,66000,0.0,1.0
2006-05-03,19.94,20.29,19.77,19.9,95500,19.94,20.29,19.77,19.9,95500,0.0,1.0
2006-05-04,19.95,20.0,19.8,20.0,73900,19.95,20.0,19.8,20.0,73900,0.0,1.0
2006-05-05,20.12,20.15,19.78,19.98,48900,20.12,20.15,19.78,19.98,48900,0.0,1.0
2006-05-08,20.25,20.33,19.87,20.22,52700,20.25,20.33,19.87,20.22,52700,0.0,1.0
2006-05-09,20.58,20.7,19.85,20.5,86000,20.58,20.7,19.85,20.5,86000,0.0,1.0
2006-05-10,19.92,20.6,19.78,20.6,62300,19.92,20.6,19.78,20.6,62300,0.0,1.0
2006-05-11,19.19,20.07,19.05,20.06,56700,19.19,20.07,19.05,20.06,56700,0.0,1.0
2006-05-12,18.64,19.47,18.64,19.12,78100,18.64,19.47,18.64,19.12,78100,0.0,1.0
2006-05-15,19.03,19.19,18.5,18.575,95200,19.03,19.19,18.5,18.575,95200,0.0,1.0
2006-05-16,19.25,19.77,19.0,19.0,72200,19.25,19.77,19.0,19.0,72200,0.0,1.0
2006-05-17,19.02,19.19,18.51,19.15,125700,19.02,19.19,18.51,19.15,125700,0.0,1.0
2006-05-18,18.8,19.23,18.72,19.07,54400,18.8,19.23,18.72,19.07,54400,0.0,1.0
2006-05-19,19.01,19.33,18.75,18.8,111100,19.01,19.33,18.75,18.8,111100,0.0,1.0
2006-05-22,19.09,19.18,18.74,18.91,70600,19.09,19.18,18.74,18.91,70600,0.0,1.0
2006-05-23,18.9,19.15,18.82,19.07,59800,18.9,19.15,18.82,19.07,59800,0.0,1.0
2006-05-24,18.62,19.14,18.05,18.96,101100,18.62,19.14,18.05,18.96,101100,0.0,1.0
2006-05-25,18.99,18.99,18.44,18.7,36900,18.99,18.99,18.44,18.7,36900,0.0,1.0
2006-05-26,19.16,19.2,18.89,19.05,109000,19.16,19.2,18.89,19.05,109000,0.0,1.0
2006-05-30,18.99,19.27,18.64,19.05,123400,18.99,19.27,18.64,19.05,123400,0.0,1.0
2006-05-31,19.79,19.92,18.95,19.12,110100,19.79,19.92,18.95,19.12,110100,0.0,1.0
2006-06-01,19.67,19.84,19.5,19.84,51900,19.67,19.84,19.5,19.84,51900,0.0,1.0
2006-06-02,19.86,19.86,19.6,19.82,40100,19.86,19.86,19.6,19.82,40100,0.0,1.0
2006-06-05,19.26,20.25,19.0,19.73,122900,19.26,20.25,19.0,19.73,122900,0.0,1.0
2006-06-06,20.07,20.1,19.32,19.45,75700,20.07,20.1,19.32,19.45,75700,0.0,1.0
2006-06-07,20.51,20.7,19.76,20.24,168000,20.51,20.7,19.76,20.24,168000,0.0,1.0
2006-06-08,20.55,20.65,20.01,20.61,71400,20.55,20.65,20.01,20.61,71400,0.0,1.0
2006-06-09,19.87,20.57,19.57,20.57,57300,19.87,20.57,19.57,20.57,57300,0.0,1.0
2006-06-12,19.07,19.7,18.94,19.1,42600,19.07,19.7,18.94,19.1,42600,0.0,1.0
2006-06-13,19.91,20.22,19.01,19.07,66500,19.91,20.22,19.01,19.07,66500,0.0,1.0
2006-06-14,19.19,19.9,18.94,19.9,57800,19.19,19.9,18.94,19.9,57800,0.0,1.0
2006-06-15,19.95,20.07,19.28,19.34,34800,19.95,20.07,19.28,19.34,34800,0.0,1.0
2006-06-16,19.86,20.27,19.62,19.85,169800,19.86,20.27,19.62,19.85,169800,0.0,1.0
2006-06-19,19.63,20.31,19.33,19.87,39300,19.63,20.31,19.33,19.87,39300,0.0,1.0
2006-06-20,19.46,19.69,19.39,19.54,47400,19.46,19.69,19.39,19.54,47400,0.0,1.0
2006-06-21,19.81,20.49,19.64,19.64,48400,19.81,20.49,19.64,19.64,48400,0.0,1.0
2006-06-22,19.74,19.93,19.55,19.73,27200,19.74,19.93,19.55,19.73,27200,0.0,1.0
2006-06-23,19.3,19.96,19.22,19.63,37000,19.3,19.96,19.22,19.63,37000,0.0,1.0
2006-06-26,19.95,20.15,19.3,19.37,20900,19.95,20.15,19.3,19.37,20900,0.0,1.0
2006-06-27,19.32,20.27,19.23,20.01,45400,19.32,20.27,19.23,20.01,45400,0.0,1.0
2006-06-28,19.84,19.87,19.43,19.5,34800,19.84,19.87,19.43,19.5,34800,0.0,1.0
2006-06-29,20.2,20.35,19.74,20.11,112000,20.2,20.35,19.74,20.11,112000,0.0,1.0
2006-06-30,20.31,20.35,19.91,20.35,143500,20.31,20.35,19.91,20.35,143500,0.0,1.0
2006-07-03,20.47,20.48,20.27,20.35,35700,20.47,20.48,20.27,20.35,35700,0.0,1.0
2006-07-05,20.0,20.35,19.96,20.35,144500,20.0,20.35,19.96,20.35,144500,0.0,1.0
2006-07-06,18.04,18.72,17.5,17.5,306300,18.04,18.72,17.5,17.5,306300,0.0,1.0
2006-07-07,17.25,17.65,17.13,17.65,139500,17.25,17.65,17.13,17.65,139500,0.0,1.0
2006-07-10,17.07,17.27,16.74,17.26,115100,17.07,17.27,16.74,17.26,115100,0.0,1.0
2006-07-11,18.14,18.25,16.69,16.97,355400,18.14,18.25,16.69,16.97,355400,0.0,1.0
2006-07-12,17.76,18.04,17.5099,18.02,113800,17.76,18.04,17.5099,18.02,113800,0.0,1.0
2006-07-13,17.48,17.79,17.42,17.62,62900,17.48,17.79,17.42,17.62,62900,0.0,1.0
2006-07-14,16.33,17.38,16.31,17.26,97600,16.33,17.38,16.31,17.26,97600,0.0,1.0
2006-07-17,15.93,16.44,15.89,16.31,131600,15.93,16.44,15.89,16.31,131600,0.0,1.0
2006-07-18,15.72,16.15,15.66,16.02,106300,15.72,16.15,15.66,16.02,106300,0.0,1.0
2006-07-19,16.1,16.11,15.74,15.74,144100,16.1,16.11,15.74,15.74,144100,0.0,1.0
2006-07-20,15.81,16.1,15.72,16.1,119000,15.81,16.1,15.72,16.1,119000,0.0,1.0
2006-07-21,15.82,15.98,15.4,15.73,56500,15.82,15.98,15.4,15.73,56500,0.0,1.0
2006-07-24,16.0,16.13,15.82,15.96,222100,16.0,16.13,15.82,15.96,222100,0.0,1.0
2006-07-25,15.86,16.0,15.85,16.0,49300,15.86,16.0,15.85,16.0,49300,0.0,1.0
2006-07-26,15.84,16.01,15.76,15.76,92600,15.84,16.01,15.76,15.76,92600,0.0,1.0
2006-07-27,15.41,15.81,15.29,15.81,224300,15.41,15.81,15.29,15.81,224300,0.0,1.0
2006-07-28,15.04,15.49,14.87,15.44,101600,15.04,15.49,14.87,15.44,101600,0.0,1.0
2006-07-31,15.36,15.44,14.76,14.98,77400,15.36,15.44,14.76,14.98,77400,0.0,1.0
2006-08-01,15.26,15.5,15.0,15.24,100700,15.26,15.5,15.0,15.24,100700,0.0,1.0
2006-08-02,15.22,15.5,15.2,15.39,100200,15.22,15.5,15.2,15.39,100200,0.0,1.0
2006-08-03,15.21,15.5,14.89,15.19,73800,15.21,15.5,14.89,15.19,73800,0.0,1.0
2006-08-04,15.46,15.54,15.27,15.39,69000,15.46,15.54,15.27,15.39,69000,0.0,1.0
2006-08-07,15.32,15.38,15.12,15.35,33200,15.32,15.38,15.12,15.35,33200,0.0,1.0
2006-08-08,15.36,15.45,15.1,15.34,74500,15.36,15.45,15.1,15.34,74500,0.0,1.0
2006-08-09,15.27,15.5,15.14,15.5,72000,15.27,15.5,15.14,15.5,72000,0.0,1.0
2006-08-10,14.97,15.22,14.9,15.22,58400,14.97,15.22,14.9,15.22,58400,0.0,1.0
2006-08-11,14.87,14.97,14.8,14.91,54800,14.87,14.97,14.8,14.91,54800,0.0,1.0
2006-08-14,14.82,15.0,14.82,14.96,54300,14.82,15.0,14.82,14.96,54300,0.0,1.0
2006-08-15,14.96,15.22,14.87,15.02,126400,14.96,15.22,14.87,15.02,126400,0.0,1.0
2006-08-16,14.99,15.07,14.89,14.99,48000,14.99,15.07,14.89,14.99,48000,0.0,1.0
2006-08-17,14.95,15.17,14.87,14.91,59500,14.95,15.17,14.87,14.91,59500,0.0,1.0
2006-08-18,14.96,15.05,14.95,15.02,82300,14.96,15.05,14.95,15.02,82300,0.0,1.0
2006-08-21,14.82,14.96,14.76,14.83,65800,14.82,14.96,14.76,14.83,65800,0.0,1.0
2006-08-22,15.3,15.3,14.88,14.91,200700,15.3,15.3,14.88,14.91,200700,0.0,1.0
2006-08-23,15.13,15.45,15.08,15.36,168600,15.13,15.45,15.08,15.36,168600,0.0,1.0
2006-08-24,15.21,15.4,14.9,15.36,27000,15.21,15.4,14.9,15.36,27000,0.0,1.0
2006-08-25,15.09,15.28,15.06,15.14,65200,15.09,15.28,15.06,15.14,65200,0.0,1.0
2006-08-28,15.24,15.3,15.12,15.3,39400,15.24,15.3,15.12,15.3,39400,0.0,1.0
2006-08-29,15.26,15.45,15.03,15.36,55700,15.26,15.45,15.03,15.36,55700,0.0,1.0
2006-08-30,16.51,16.59,15.11,15.31,147000,16.51,16.59,15.11,15.31,147000,0.0,1.0
2006-08-31,15.78,16.5,15.63,16.5,124800,15.78,16.5,15.63,16.5,124800,0.0,1.0
2006-09-01,16.05,16.36,15.67,15.84,96900,16.05,16.36,15.67,15.84,96900,0.0,1.0
2006-09-05,15.93,16.1,15.65,16.1,97100,15.93,16.1,15.65,16.1,97100,0.0,1.0
2006-09-06,15.6,16.05,15.6,15.78,77200,15.6,16.05,15.6,15.78,77200,0.0,1.0
2006-09-07,14.11,14.72,13.83,14.72,268000,14.11,14.72,13.83,14.72,268000,0.0,1.0
2006-09-08,13.9,14.01,13.4,13.64,665600,13.9,14.01,13.4,13.64,665600,0.0,1.0
2006-09-11,14.04,14.15,13.88,14.14,328800,14.04,14.15,13.88,14.14,328800,0.0,1.0
2006-09-12,14.65,14.75,14.0,14.05,179900,14.65,14.75,14.0,14.05,179900,0.0,1.0
2006-09-13,14.77,14.88,14.19,14.65,260800,14.77,14.88,14.19,14.65,260800,0.0,1.0
2006-09-14,15.53,15.57,14.68,14.75,164600,15.53,15.57,14.68,14.75,164600,0.0,1.0
2006-09-15,16.06,16.33,15.08,15.65,268200,16.06,16.33,15.08,15.65,268200,0.0,1.0
2006-09-18,16.05,16.08,15.89,16.06,119500,16.05,16.08,15.89,16.06,119500,0.0,1.0
2006-09-19,16.14,16.45,15.57,16.1,90400,16.14,16.45,15.57,16.1,90400,0.0,1.0
2006-09-20,16.74,16.88,16.09,16.26,84200,16.74,16.88,16.09,16.26,84200,0.0,1.0
2006-09-21,16.32,16.9,16.27,16.74,70400,16.32,16.9,16.27,16.74,70400,0.0,1.0
2006-09-22,16.13,16.5,16.05,16.27,96300,16.13,16.5,16.05,16.27,96300,0.0,1.0
2006-09-25,16.55,16.64,16.1,16.25,113500,16.55,16.64,16.1,16.25,113500,0.0,1.0
2006-09-26,16.98,17.01,16.52,16.58,89100,16.98,17.01,16.52,16.58,89100,0.0,1.0
2006-09-27,17.01,17.15,16.91,16.99,38100,17.01,17.15,16.91,16.99,38100,0.0,1.0
2006-09-28,16.85,17.16,16.5,17.09,109200,16.85,17.16,16.5,17.09,109200,0.0,1.0
2006-09-29,16.45,16.91,16.45,16.82,84500,16.45,16.91,16.45,16.82,84500,0.0,1.0
2006-10-02,16.1,16.94,16.0,16.94,83500,16.1,16.94,16.0,16.94,83500,0.0,1.0
2006-10-03,16.65,16.95,16.1,16.1,109200,16.65,16.95,16.1,16.1,109200,0.0,1.0
2006-10-04,16.85,16.9,16.3,16.77,84300,16.85,16.9,16.3,16.77,84300,0.0,1.0
2006-10-05,17.0,17.49,16.77,16.79,111700,17.0,17.49,16.77,16.79,111700,0.0,1.0
2006-10-06,16.83,17.12,16.69,16.89,37900,16.83,17.12,16.69,16.89,37900,0.0,1.0
2006-10-09,16.77,16.94,16.57,16.85,37300,16.77,16.94,16.57,16.85,37300,0.0,1.0
2006-10-10,16.87,17.31,16.77,16.86,35600,16.87,17.31,16.77,16.86,35600,0.0,1.0
2006-10-11,16.63,16.77,16.11,16.75,37700,16.63,16.77,16.11,16.75,37700,0.0,1.0
2006-10-12,16.75,17.0,16.24,16.78,89300,16.75,17.0,16.24,16.78,89300,0.0,1.0
2006-10-13,16.65,16.95,16.47,16.84,65100,16.65,16.95,16.47,16.84,65100,0.0,1.0
2006-10-16,16.69,16.9199,16.55,16.72,72400,16.69,16.9199,16.55,16.72,72400,0.0,1.0
2006-10-17,16.7,16.84,16.57,16.65,37000,16.7,16.84,16.57,16.65,37000,0.0,1.0
2006-10-18,16.65,16.97,16.39,16.72,42200,16.65,16.97,16.39,16.72,42200,0.0,1.0
2006-10-19,16.43,16.75,16.35,16.56,43700,16.43,16.75,16.35,16.56,43700,0.0,1.0
2006-10-20,16.25,16.53,16.05,16.53,47800,16.25,16.53,16.05,16.53,47800,0.0,1.0
2006-10-23,16.0,16.37,15.94,16.2,119500,16.0,16.37,15.94,16.2,119500,0.0,1.0
2006-10-24,15.5,16.0,15.5,15.92,92700,15.5,16.0,15.5,15.92,92700,0.0,1.0
2006-10-25,15.86,16.0,15.54,15.65,47900,15.86,16.0,15.54,15.65,47900,0.0,1.0
2006-10-26,16.0,16.16,15.55,15.86,63100,16.0,16.16,15.55,15.86,63100,0.0,1.0
2006-10-27,15.55,16.21,15.55,16.01,34700,15.55,16.21,15.55,16.01,34700,0.0,1.0
2006-10-30,15.65,15.94,15.37,15.57,69600,15.65,15.94,15.37,15.57,69600,0.0,1.0
2006-10-31,14.94,15.74,14.87,15.63,120800,14.94,15.74,14.87,15.63,120800,0.0,1.0
2006-11-01,15.08,15.28,14.89,15.01,165400,15.08,15.28,14.89,15.01,165400,0.0,1.0
2006-11-02,14.72,15.18,14.68,14.97,97800,14.72,15.18,14.68,14.97,97800,0.0,1.0
2006-11-03,14.6,14.81,14.49,14.68,105200,14.6,14.81,14.49,14.68,105200,0.0,1.0
2006-11-06,14.27,14.96,14.21,14.72,165100,14.27,14.96,14.21,14.72,165100,0.0,1.0
2006-11-07,14.36,14.88,14.21,14.3,89900,14.36,14.88,14.21,14.3,89900,0.0,1.0
2006-11-08,14.48,14.61,14.26,14.26,62100,14.48,14.61,14.26,14.26,62100,0.0,1.0
2006-11-09,14.25,14.65,14.18,14.51,76400,14.25,14.65,14.18,14.51,76400,0.0,1.0
2006-11-10,14.07,14.34,13.84,14.22,165000,14.07,14.34,13.84,14.22,165000,0.0,1.0
2006-11-13,14.35,14.44,14.03,14.03,53400,14.35,14.44,14.03,14.03,53400,0.0,1.0
2006-11-14,11.66,12.76,11.2,12.76,989400,11.66,12.76,11.2,12.76,989400,0.0,1.0
2006-11-15,11.88,12.05,11.6,11.64,321400,11.88,12.05,11.6,11.64,321400,0.0,1.0
2006-11-16,11.89,12.0,11.78,11.98,118700,11.89,12.0,11.78,11.98,118700,0.0,1.0
2006-11-17,11.75,11.903,11.66,11.89,109300,11.75,11.903,11.66,11.89,109300,0.0,1.0
2006-11-20,11.49,11.75,11.418,11.75,152200,11.49,11.75,11.418,11.75,152200,0.0,1.0
2006-11-21,11.38,11.49,11.29,11.29,108800,11.38,11.49,11.29,11.29,108800,0.0,1.0
2006-11-22,11.37,11.47,11.31,11.36,125400,11.37,11.47,11.31,11.36,125400,0.0,1.0
2006-11-24,11.34,11.51,11.3,11.31,42200,11.34,11.51,11.3,11.31,42200,0.0,1.0
2006-11-27,11.2,11.58,11.12,11.34,85500,11.2,11.58,11.12,11.34,85500,0.0,1.0
2006-11-28,11.33,11.38,11.13,11.13,73200,11.33,11.38,11.13,11.13,73200,0.0,1.0
2006-11-29,11.23,11.42,11.16,11.34,58100,11.23,11.42,11.16,11.34,58100,0.0,1.0
2006-11-30,11.31,11.43,11.16,11.19,62300,11.31,11.43,11.16,11.19,62300,0.0,1.0
2006-12-01,11.3,11.86,11.15,11.325,81800,11.3,11.86,11.15,11.325,81800,0.0,1.0
2006-12-04,11.21,11.54,11.16,11.38,100400,11.21,11.54,11.16,11.38,100400,0.0,1.0
2006-12-05,11.61,11.64,11.3,11.3,93500,11.61,11.64,11.3,11.3,93500,0.0,1.0
2006-12-06,11.64,11.763,11.36,11.6,82200,11.64,11.763,11.36,11.6,82200,0.0,1.0
2006-12-07,11.25,12.25,11.02,11.67,485600,11.25,12.25,11.02,11.67,485600,0.0,1.0
2006-12-08,11.33,11.63,11.27,11.27,122200,11.33,11.63,11.27,11.27,122200,0.0,1.0
2006-12-11,11.26,11.45,11.21,11.4,115600,11.26,11.45,11.21,11.4,115600,0.0,1.0
2006-12-12,11.18,11.32,11.1,11.24,120700,11.18,11.32,11.1,11.24,120700,0.0,1.0
2006-12-13,11.18,11.39,11.12,11.2,81800,11.18,11.39,11.12,11.2,81800,0.0,1.0
2006-12-14,11.2,11.35,11.06,11.26,149400,11.2,11.35,11.06,11.26,149400,0.0,1.0
2006-12-15,11.59,11.68,11.28,11.32,161900,11.59,11.68,11.28,11.32,161900,0.0,1.0
2006-12-18,11.23,11.6,11.08,11.6,102100,11.23,11.6,11.08,11.6,102100,0.0,1.0
2006-12-19,11.31,11.4,11.05,11.18,186500,11.31,11.4,11.05,11.18,186500,0.0,1.0
2006-12-20,11.38,11.45,11.31,11.35,92500,11.38,11.45,11.31,11.35,92500,0.0,1.0
2006-12-21,11.5,11.58,11.2,11.36,117400,11.5,11.58,11.2,11.36,117400,0.0,1.0
2006-12-22,11.6,11.66,11.42,11.52,72800,11.6,11.66,11.42,11.52,72800,0.0,1.0
2006-12-26,11.78,11.78,11.61,11.65,91400,11.78,11.78,11.61,11.65,91400,0.0,1.0
2006-12-27,11.8,11.84,11.72,11.78,31900,11.8,11.84,11.72,11.78,31900,0.0,1.0
2006-12-28,12.09,12.18,11.71,11.71,71600,12.09,12.18,11.71,11.71,71600,0.0,1.0
2006-12-29,11.86,12.32,11.73,12.13,135700,11.86,12.32,11.73,12.13,135700,0.0,1.0
2007-01-03,11.67,12.0,11.61,12.0,71300,11.67,12.0,11.61,12.0,71300,0.0,1.0
2007-01-04,11.38,11.63,11.27,11.63,54400,11.38,11.63,11.27,11.63,54400,0.0,1.0
2007-01-05,11.0,11.4,11.0,11.38,75100,11.0,11.4,11.0,11.38,75100,0.0,1.0
2007-01-08,11.0,11.13,10.78,11.04,97600,11.0,11.13,10.78,11.04,97600,0.0,1.0
2007-01-09,11.11,11.21,10.85,10.98,81000,11.11,11.21,10.85,10.98,81000,0.0,1.0
2007-01-10,11.03,11.11,10.78,11.06,89900,11.03,11.11,10.78,11.06,89900,0.0,1.0
2007-01-11,10.95,11.16,10.89,10.99,100700,10.95,11.16,10.89,10.99,100700,0.0,1.0
2007-01-12,10.78,11.04,10.68,10.92,96000,10.78,11.04,10.68,10.92,96000,0.0,1.0
2007-01-16,10.59,10.86,10.56,10.86,95800,10.59,10.86,10.56,10.86,95800,0.0,1.0
2007-01-17,10.7,10.84,10.45,10.54,287500,10.7,10.84,10.45,10.54,287500,0.0,1.0
2007-01-18,10.68,11.18,10.63,10.67,109900,10.68,11.18,10.63,10.67,109900,0.0,1.0
2007-01-19,10.7,10.75,10.53,10.64,39500,10.7,10.75,10.53,10.64,39500,0.0,1.0
2007-01-22,10.65,10.77,10.6,10.66,98800,10.65,10.77,10.6,10.66,98800,0.0,1.0
2007-01-23,10.67,10.7,10.56,10.61,90900,10.67,10.7,10.56,10.61,90900,0.0,1.0
2007-01-24,10.83,10.83,10.53,10.82,138000,10.83,10.83,10.53,10.82,138000,0.0,1.0
2007-01-25,10.53,10.79,10.46,10.79,102800,10.53,10.79,10.46,10.79,102800,0.0,1.0
2007-01-26,10.55,10.85,10.4509,10.73,122300,10.55,10.85,10.4509,10.73,122300,0.0,1.0
2007-01-29,10.59,10.61,10.34,10.51,111000,10.59,10.61,10.34,10.51,111000,0.0,1.0
2007-01-30,10.51,10.6,10.4,10.6,47800,10.51,10.6,10.4,10.6,47800,0.0,1.0
2007-01-31,10.41,10.52,10.3,10.47,106700,10.41,10.52,10.3,10.47,106700,0.0,1.0
2007-02-01,10.56,10.59,10.2702,10.36,93100,10.56,10.59,10.2702,10.36,93100,0.0,1.0
2007-02-02,10.81,10.89,10.46,10.55,64000,10.81,10.89,10.46,10.55,64000,0.0,1.0
2007-02-05,10.84,11.4,10.73,10.78,153500,10.84,11.4,10.73,10.78,153500,0.0,1.0
2007-02-06,10.82,11.04,10.67,10.98,106200,10.82,11.04,10.67,10.98,106200,0.0,1.0
2007-02-07,11.18,11.36,10.6459,10.79,70400,11.18,11.36,10.6459,10.79,70400,0.0,1.0
2007-02-08,11.05,11.21,11.03,11.16,74200,11.05,11.21,11.03,11.16,74200,0.0,1.0
2007-02-09,11.0,11.19,10.97,11.01,69300,11.0,11.19,10.97,11.01,69300,0.0,1.0
2007-02-12,10.81,10.98,10.76,10.97,63300,10.81,10.98,10.76,10.97,63300,0.0,1.0
2007-02-13,11.26,11.32,10.82,10.9,34800,11.26,11.32,10.82,10.9,34800,0.0,1.0
2007-02-14,11.09,11.4,11.02,11.33,42400,11.09,11.4,11.02,11.33,42400,0.0,1.0
2007-02-15,11.41,11.49,11.0,11.04,70500,11.41,11.49,11.0,11.04,70500,0.0,1.0
2007-02-16,11.44,11.46,11.25,11.43,88300,11.44,11.46,11.25,11.43,88300,0.0,1.0
2007-02-20,11.62,11.67,11.4,11.4,50200,11.62,11.67,11.4,11.4,50200,0.0,1.0
2007-02-21,11.7,11.76,11.5,11.57,70200,11.7,11.76,11.5,11.57,70200,0.0,1.0
2007-02-22,12.01,12.03,11.6,11.76,90000,12.01,12.03,11.6,11.76,90000,0.0,1.0
2007-02-23,12.0,12.12,11.71,12.0,67400,12.0,12.12,11.71,12.0,67400,0.0,1.0
2007-02-26,12.06,12.13,11.83,12.02,53300,12.06,12.13,11.83,12.02,53300,0.0,1.0
2007-02-27,11.75,12.01,11.54,11.96,132400,11.75,12.01,11.54,11.96,132400,0.0,1.0
2007-02-28,11.47,11.74,11.47,11.73,197600,11.47,11.74,11.47,11.73,197600,0.0,1.0
2007-03-01,11.3,11.7,11.11,11.23,109800,11.3,11.7,11.11,11.23,109800,0.0,1.0
2007-03-02,11.14,11.28,11.0,11.22,68700,11.14,11.28,11.0,11.22,68700,0.0,1.0
2007-03-05,10.91,11.17,10.91,11.0,76000,10.91,11.17,10.91,11.0,76000,0.0,1.0
2007-03-06,10.67,11.01,10.5,10.72,108800,10.67,11.01,10.5,10.72,108800,0.0,1.0
2007-03-07,11.87,12.18,10.85,10.92,193400,11.87,12.18,10.85,10.92,193400,0.0,1.0
2007-03-08,11.94,12.24,11.76,11.86,122800,11.94,12.24,11.76,11.86,122800,0.0,1.0
2007-03-09,11.24,12.2,11.2,12.2,96500,11.24,12.2,11.2,12.2,96500,0.0,1.0
2007-03-12,11.68,11.84,11.03,11.2,41800,11.68,11.84,11.03,11.2,41800,0.0,1.0
2007-03-13,12.04,12.13,11.75,12.13,118700,12.04,12.13,11.75,12.13,118700,0.0,1.0
2007-03-14,11.85,12.06,11.58,12.01,73400,11.85,12.06,11.58,12.01,73400,0.0,1.0
2007-03-15,11.88,11.92,11.74,11.81,33800,11.88,11.92,11.74,11.81,33800,0.0,1.0
2007-03-16,11.49,11.91,11.38,11.87,93600,11.49,11.91,11.38,11.87,93600,0.0,1.0
2007-03-19,11.75,12.05,11.39,11.39,119600,11.75,12.05,11.39,11.39,119600,0.0,1.0
2007-03-20,12.38,12.41,11.65,11.8,84300,12.38,12.41,11.65,11.8,84300,0.0,1.0
2007-03-21,12.65,12.82,12.39,12.42,58500,12.65,12.82,12.39,12.42,58500,0.0,1.0
2007-03-22,12.9,13.13,12.63,12.8,56000,12.9,13.13,12.63,12.8,56000,0.0,1.0
2007-03-23,12.71,13.01,12.6505,12.96,54600,12.71,13.01,12.6505,12.96,54600,0.0,1.0
2007-03-26,13.23,13.49,12.57,12.77,86400,13.23,13.49,12.57,12.77,86400,0.0,1.0
2007-03-27,12.97,13.35,12.95,13.21,62100,12.97,13.35,12.95,13.21,62100,0.0,1.0
2007-03-28,12.51,12.99,12.5,12.99,41200,12.51,12.99,12.5,12.99,41200,0.0,1.0
2007-03-29,12.71,12.71,12.5,12.56,49200,12.71,12.71,12.5,12.56,49200,0.0,1.0
2007-03-30,13.36,13.4,12.75,12.95,209100,13.36,13.4,12.75,12.95,209100,0.0,1.0
2007-04-02,13.4,13.46,12.9,12.9,53300,13.4,13.46,12.9,12.9,53300,0.0,1.0
2007-04-03,13.45,13.57,13.29,13.46,40100,13.45,13.57,13.29,13.46,40100,0.0,1.0
2007-04-04,13.46,13.69,13.42,13.49,30300,13.46,13.69,13.42,13.49,30300,0.0,1.0
2007-04-05,13.16,13.58,13.11,13.53,53700,13.16,13.58,13.11,13.53,53700,0.0,1.0
2007-04-09,13.11,13.34,13.09,13.19,42600,13.11,13.34,13.09,13.19,42600,0.0,1.0
2007-04-10,13.05,13.33,13.0,13.08,24700,13.05,13.33,13.0,13.08,24700,0.0,1.0
2007-04-11,12.79,13.1,12.74,13.1,58600,12.79,13.1,12.74,13.1,58600,0.0,1.0
2007-04-12,12.82,12.85,12.62,12.76,33000,12.82,12.85,12.62,12.76,33000,0.0,1.0
2007-04-13,12.76,12.95,12.53,12.91,47500,12.76,12.95,12.53,12.91,47500,0.0,1.0
2007-04-16,13.6,13.84,13.14,13.14,174500,13.6,13.84,13.14,13.14,174500,0.0,1.0
2007-04-17,13.64,14.16,13.55,13.55,95700,13.64,14.16,13.55,13.55,95700,0.0,1.0
2007-04-18,13.82,14.0,13.62,13.62,94100,13.82,14.0,13.62,13.62,94100,0.0,1.0
2007-04-19,13.84,14.15,13.53,14.15,49900,13.84,14.15,13.53,14.15,49900,0.0,1.0
2007-04-20,13.84,14.13,13.54,14.13,68800,13.84,14.13,13.54,14.13,68800,0.0,1.0
2007-04-23,13.25,13.85,13.25,13.79,53100,13.25,13.85,13.25,13.79,53100,0.0,1.0
2007-04-24,12.95,14.16,12.9,13.25,105000,12.95,14.16,12.9,13.25,105000,0.0,1.0
2007-04-25,13.28,13.55,12.87,12.98,73000,13.28,13.55,12.87,12.98,73000,0.0,1.0
2007-04-26,13.2,13.24,12.93,13.24,47600,13.2,13.24,12.93,13.24,47600,0.0,1.0
2007-04-27,13.12,13.22,12.8,13.13,35700,13.12,13.22,12.8,13.13,35700,0.0,1.0
2007-04-30,12.82,13.29,12.79,13.29,54800,12.82,13.29,12.79,13.29,54800,0.0,1.0
2007-05-01,12.9,13.0,12.8,12.89,24300,12.9,13.0,12.8,12.89,24300,0.0,1.0
2007-05-02,12.9,13.0,12.8,13.0,18400,12.9,13.0,12.8,13.0,18400,0.0,1.0
2007-05-03,12.77,13.0,12.71,12.92,43100,12.77,13.0,12.71,12.92,43100,0.0,1.0
2007-05-04,12.65,12.93,12.49,12.63,19900,12.65,12.93,12.49,12.63,19900,0.0,1.0
2007-05-07,12.67,12.89,12.62,12.62,37200,12.67,12.89,12.62,12.62,37200,0.0,1.0
2007-05-08,12.67,12.76,12.49,12.62,44700,12.67,12.76,12.49,12.62,44700,0.0,1.0
2007-05-09,13.19,13.22,12.6,12.64,32000,13.19,13.22,12.6,12.64,32000,0.0,1.0
2007-05-10,12.62,13.2,12.49,13.1,59400,12.62,13.2,12.49,13.1,59400,0.0,1.0
2007-05-11,12.59,12.965,12.48,12.79,21400,12.59,12.965,12.48,12.79,21400,0.0,1.0
2007-05-14,12.5,12.64,12.46,12.56,34700,12.5,12.64,12.46,12.56,34700,0.0,1.0
2007-05-15,12.18,12.77,12.12,12.5,59800,12.18,12.77,12.12,12.5,59800,0.0,1.0
2007-05-16,12.59,12.6,12.17,12.17,142400,12.59,12.6,12.17,12.17,142400,0.0,1.0
2007-05-17,12.72,12.79,12.5,12.58,33700,12.72,12.79,12.5,12.58,33700,0.0,1.0
2007-05-18,12.69,12.75,12.3101,12.73,27700,12.69,12.75,12.3101,12.73,27700,0.0,1.0
2007-05-21,12.92,12.97,12.58,12.65,21500,12.92,12.97,12.58,12.65,21500,0.0,1.0
2007-05-22,13.17,13.34,12.88,12.88,37600,13.17,13.34,12.88,12.88,37600,0.0,1.0
2007-05-23,13.06,13.72,13.01,13.18,43800,13.06,13.72,13.01,13.18,43800,0.0,1.0
2007-05-24,12.96,13.28,12.91,13.06,28500,12.96,13.28,12.91,13.06,28500,0.0,1.0
2007-05-25,13.19,13.44,12.62,13.04,23600,13.19,13.44,12.62,13.04,23600,0.0,1.0
2007-05-29,13.31,13.5,13.1,13.25,64400,13.31,13.5,13.1,13.25,64400,0.0,1.0
2007-05-30,13.43,13.7,13.11,13.17,230300,13.43,13.7,13.11,13.17,230300,0.0,1.0
2007-05-31,13.66,13.79,13.39,13.61,40400,13.66,13.79,13.39,13.61,40400,0.0,1.0
2007-06-01,13.75,13.82,13.594,13.75,39300,13.75,13.82,13.594,13.75,39300,0.0,1.0
2007-06-04,13.8,13.89,13.65,13.73,30200,13.8,13.89,13.65,13.73,30200,0.0,1.0
2007-06-05,13.37,13.8,13.25,13.73,56300,13.37,13.8,13.25,13.73,56300,0.0,1.0
2007-06-06,13.06,13.33,12.9,13.25,42800,13.06,13.33,12.9,13.25,42800,0.0,1.0
2007-06-07,12.32,12.98,12.3,12.98,168400,12.32,12.98,12.3,12.98,168400,0.0,1.0
2007-06-08,12.94,13.32,12.35,12.35,109900,12.94,13.32,12.35,12.35,109900,0.0,1.0
2007-06-11,13.28,13.39,12.81,12.94,51200,13.28,13.39,12.81,12.94,51200,0.0,1.0
2007-06-12,13.11,13.35,12.95,13.26,81500,13.11,13.35,12.95,13.26,81500,0.0,1.0
2007-06-13,13.28,13.35,12.86,13.11,32400,13.28,13.35,12.86,13.11,32400,0.0,1.0
2007-06-14,13.27,13.43,13.17,13.17,47900,13.27,13.43,13.17,13.17,47900,0.0,1.0
2007-06-15,12.96,13.54,12.85,13.54,107100,12.96,13.54,12.85,13.54,107100,0.0,1.0
2007-06-18,13.06,13.62,12.97,12.97,86900,13.06,13.62,12.97,12.97,86900,0.0,1.0
2007-06-19,13.14,13.21,12.93,13.07,60600,13.14,13.21,12.93,13.07,60600,0.0,1.0
2007-06-20,12.61,13.33,12.6,13.24,48300,12.61,13.33,12.6,13.24,48300,0.0,1.0
2007-06-21,13.2,13.71,12.37,12.57,75400,13.2,13.71,12.37,12.57,75400,0.0,1.0
2007-06-22,13.25,13.31,12.78,13.08,886600,13.25,13.31,12.78,13.08,886600,0.0,1.0
2007-06-25,13.15,13.42,12.93,13.21,50700,13.15,13.42,12.93,13.21,50700,0.0,1.0
2007-06-26,13.18,13.66,13.16,13.38,53900,13.18,13.66,13.16,13.38,53900,0.0,1.0
2007-06-27,13.14,13.39,13.01,13.05,69200,13.14,13.39,13.01,13.05,69200,0.0,1.0
2007-06-28,13.6,13.84,13.151,13.1639,58500,13.6,13.84,13.151,13.1639,58500,0.0,1.0
2007-06-29,13.59,13.96,13.4,13.65,38200,13.59,13.96,13.4,13.65,38200,0.0,1.0
2007-07-02,13.37,13.5,13.3,13.49,40500,13.37,13.5,13.3,13.49,40500,0.0,1.0
2007-07-03,13.7,13.7,13.35,13.39,41300,13.7,13.7,13.35,13.39,41300,0.0,1.0
2007-07-05,13.28,13.7,13.07,13.67,34700,13.28,13.7,13.07,13.67,34700,0.0,1.0
2007-07-06,13.59,13.73,13.39,13.39,34300,13.59,13.73,13.39,13.39,34300,0.0,1.0
2007-07-09,13.71,13.8,13.55,13.58,48600,13.71,13.8,13.55,13.58,48600,0.0,1.0
2007-07-10,13.45,13.82,13.34,13.72,43400,13.45,13.82,13.34,13.72,43400,0.0,1.0
2007-07-11,12.97,13.48,12.94,13.18,38100,12.97,13.48,12.94,13.18,38100,0.0,1.0
2007-07-12,13.29,13.55,13.11,13.11,27200,13.29,13.55,13.11,13.11,27200,0.0,1.0
2007-07-13,13.16,13.68,13.15,13.53,29000,13.16,13.68,13.15,13.53,29000,0.0,1.0
2007-07-16,13.6,13.81,13.23,13.23,35300,13.6,13.81,13.23,13.23,35300,0.0,1.0
2007-07-17,13.67,13.89,13.46,13.89,15697,13.67,13.89,13.46,13.89,15697,0.0,1.0
2007-07-18,13.56,13.73,13.52,13.6,24553,13.56,13.73,13.52,13.6,24553,0.0,1.0
2007-07-19,13.71,13.79,13.59,13.59,24600,13.71,13.79,13.59,13.59,24600,0.0,1.0
2007-07-20,13.92,14.2,13.6,13.6,92600,13.92,14.2,13.6,13.6,92600,0.0,1.0
2007-07-23,13.87,14.04,13.71,14.04,49500,13.87,14.04,13.71,14.04,49500,0.0,1.0
2007-07-24,13.72,14.18,13.64,13.73,93100,13.72,14.18,13.64,13.73,93100,0.0,1.0
2007-07-25,13.52,13.95,13.42,13.88,82500,13.52,13.95,13.42,13.88,82500,0.0,1.0
2007-07-26,13.02,13.51,12.91,13.31,86800,13.02,13.51,12.91,13.31,86800,0.0,1.0
2007-07-27,12.85,13.1,12.77,12.91,36600,12.85,13.1,12.77,12.91,36600,0.0,1.0
2007-07-30,12.82,13.33,12.75,12.96,36700,12.82,13.33,12.75,12.96,36700,0.0,1.0
2007-07-31,13.01,13.43,12.97,12.97,60900,13.01,13.43,12.97,12.97,60900,0.0,1.0
2007-08-01,12.5,12.96,12.34,12.94,122800,12.5,12.96,12.34,12.94,122800,0.0,1.0
2007-08-02,12.32,12.61,12.28,12.4,204500,12.32,12.61,12.28,12.4,204500,0.0,1.0
2007-08-03,12.3,12.43,12.2,12.25,158200,12.3,12.43,12.2,12.25,158200,0.0,1.0
2007-08-06,12.1,12.36,11.85,12.3,92500,12.1,12.36,11.85,12.3,92500,0.0,1.0
2007-08-07,12.14,12.2,11.98,12.01,85500,12.14,12.2,11.98,12.01,85500,0.0,1.0
2007-08-08,12.15,12.24,12.07,12.24,178300,12.15,12.24,12.07,12.24,178300,0.0,1.0
2007-08-09,12.2,12.577,12.03,12.03,182100,12.2,12.577,12.03,12.03,182100,0.0,1.0
2007-08-10,11.97,12.16,11.5,12.16,96800,11.97,12.16,11.5,12.16,96800,0.0,1.0
2007-08-13,11.89,12.18,11.58,12.0,96600,11.89,12.18,11.58,12.0,96600,0.0,1.0
2007-08-14,11.42,12.1,11.37,11.96,67000,11.42,12.1,11.37,11.96,67000,0.0,1.0
2007-08-15,10.9,11.47,10.61,11.41,75800,10.9,11.47,10.61,11.41,75800,0.0,1.0
2007-08-16,10.79,11.01,10.68,10.68,80400,10.79,11.01,10.68,10.68,80400,0.0,1.0
2007-08-17,10.82,11.08,10.77,11.0,52600,10.82,11.08,10.77,11.0,52600,0.0,1.0
2007-08-20,11.38,11.46,10.61,10.94,27400,11.38,11.46,10.61,10.94,27400,0.0,1.0
2007-08-21,11.25,11.49,10.63,11.46,104100,11.25,11.49,10.63,11.46,104100,0.0,1.0
2007-08-22,11.49,11.52,11.31,11.39,72700,11.49,11.52,11.31,11.39,72700,0.0,1.0
2007-08-23,11.72,11.96,11.56,11.56,39400,11.72,11.96,11.56,11.56,39400,0.0,1.0
2007-08-24,11.92,11.93,11.66,11.66,12800,11.92,11.93,11.66,11.66,12800,0.0,1.0
2007-08-27,12.26,12.34,11.45,11.45,20000,12.26,12.34,11.45,11.45,20000,0.0,1.0
2007-08-28,11.65,12.35,11.32,12.35,68300,11.65,12.35,11.32,12.35,68300,0.0,1.0
2007-08-29,11.52,12.25,11.36,11.82,86400,11.52,12.25,11.36,11.82,86400,0.0,1.0
2007-08-30,11.75,11.95,11.44,11.53,29800,11.75,11.95,11.44,11.53,29800,0.0,1.0
2007-08-31,12.1,12.17,11.84,12.01,32600,12.1,12.17,11.84,12.01,32600,0.0,1.0
2007-09-04,12.0,12.18,11.61,12.18,34400,12.0,12.18,11.61,12.18,34400,0.0,1.0
2007-09-05,11.75,11.89,11.56,11.87,50300,11.75,11.89,11.56,11.87,50300,0.0,1.0
2007-09-06,12.0,12.5,11.46,11.46,70300,12.0,12.5,11.46,11.46,70300,0.0,1.0
2007-09-07,12.26,12.28,11.49,11.72,84400,12.26,12.28,11.49,11.72,84400,0.0,1.0
2007-09-10,11.52,12.22,11.46,12.22,102000,11.52,12.22,11.46,12.22,102000,0.0,1.0
2007-09-11,11.19,11.67,11.13,11.61,66900,11.19,11.67,11.13,11.61,66900,0.0,1.0
2007-09-12,11.03,11.33,11.0,11.09,58500,11.03,11.33,11.0,11.09,58500,0.0,1.0
2007-09-13,10.93,11.16,10.85,11.16,36700,10.93,11.16,10.85,11.16,36700,0.0,1.0
2007-09-14,11.27,11.27,10.8,10.8,47500,11.27,11.27,10.8,10.8,47500,0.0,1.0
2007-09-17,11.0,11.2,10.83,11.16,63700,11.0,11.2,10.83,11.16,63700,0.0,1.0
2007-09-18,11.49,11.49,10.8,10.88,65700,11.49,11.49,10.8,10.88,65700,0.0,1.0
2007-09-19,11.25,11.49,10.98,11.49,54300,11.25,11.49,10.98,11.49,54300,0.0,1.0
2007-09-20,11.04,11.2,10.83,11.2,81800,11.04,11.2,10.83,11.2,81800,0.0,1.0
2007-09-21,11.1,11.52,10.98,11.0,43200,11.1,11.52,10.98,11.0,43200,0.0,1.0
2007-09-24,10.71,11.15,10.57,11.1,81800,10.71,11.15,10.57,11.1,81800,0.0,1.0
2007-09-25,10.62,10.74,10.5,10.65,60500,10.62,10.74,10.5,10.65,60500,0.0,1.0
2007-09-26,10.71,10.81,10.57,10.61,36000,10.71,10.81,10.57,10.61,36000,0.0,1.0
2007-09-27,11.23,11.479,10.62,10.72,85300,11.23,11.479,10.62,10.72,85300,0.0,1.0
2007-09-28,11.31,11.97,11.1,11.2,62700,11.31,11.97,11.1,11.2,62700,0.0,1.0
2007-10-01,11.08,11.35,10.9,11.29,47000,11.08,11.35,10.9,11.29,47000,0.0,1.0
2007-10-02,11.21,11.49,11.0,11.16,62000,11.21,11.49,11.0,11.16,62000,0.0,1.0
2007-10-03,11.36,11.6,11.26,11.32,119500,11.36,11.6,11.26,11.32,119500,0.0,1.0
2007-10-04,11.29,11.49,11.11,11.35,116700,11.29,11.49,11.11,11.35,116700,0.0,1.0
2007-10-05,11.29,11.31,11.01,11.3,153500,11.29,11.31,11.01,11.3,153500,0.0,1.0
2007-10-08,11.37,11.6,11.22,11.22,213100,11.37,11.6,11.22,11.22,213100,0.0,1.0
2007-10-09,11.76,11.82,11.39,11.46,43400,11.76,11.82,11.39,11.46,43400,0.0,1.0
2007-10-10,11.92,12.22,11.63,11.69,206700,11.92,12.22,11.63,11.69,206700,0.0,1.0
2007-10-11,12.11,12.17,11.91,11.91,57500,12.11,12.17,11.91,11.91,57500,0.0,1.0
2007-10-12,12.01,12.11,12.0,12.08,33000,12.01,12.11,12.0,12.08,33000,0.0,1.0
2007-10-15,12.01,12.12,11.94,11.99,89500,12.01,12.12,11.94,11.99,89500,0.0,1.0
2007-10-16,11.9,12.06,11.5,11.96,127200,11.9,12.06,11.5,11.96,127200,0.0,1.0
2007-10-17,12.17,12.17,11.75,11.78,174500,12.17,12.17,11.75,11.78,174500,0.0,1.0
2007-10-18,11.85,12.09,11.8,12.09,107100,11.85,12.09,11.8,12.09,107100,0.0,1.0
2007-10-19,11.71,11.83,11.63,11.83,99100,11.71,11.83,11.63,11.83,99100,0.0,1.0
2007-10-22,11.84,12.02,11.61,11.62,103400,11.84,12.02,11.61,11.62,103400,0.0,1.0
2007-10-23,11.8,12.03,11.77,11.87,96500,11.8,12.03,11.77,11.87,96500,0.0,1.0
2007-10-24,11.79,12.1,11.6,11.8,81200,11.79,12.1,11.6,11.8,81200,0.0,1.0
2007-10-25,11.86,11.94,11.8,11.85,77500,11.86,11.94,11.8,11.85,77500,0.0,1.0
2007-10-26,12.085,12.1,11.85,11.96,112000,12.085,12.1,11.85,11.96,112000,0.0,1.0
2007-10-29,12.01,12.19,11.95,12.07,67600,12.01,12.19,11.95,12.07,67600,0.0,1.0
2007-10-30,12.0001,12.15,11.95,12.09,45200,12.0001,12.15,11.95,12.09,45200,0.0,1.0
2007-10-31,12.02,12.1,11.93,12.0,55600,12.02,12.1,11.93,12.0,55600,0.0,1.0
2007-11-01,11.8,12.07,11.8,12.02,45500,11.8,12.07,11.8,12.02,45500,0.0,1.0
2007-11-02,11.89,12.1,11.83,11.85,36500,11.89,12.1,11.83,11.85,36500,0.0,1.0
2007-11-05,11.56,11.89,11.55,11.78,49500,11.56,11.89,11.55,11.78,49500,0.0,1.0
2007-11-06,11.62,11.76,11.5,11.61,55800,11.62,11.76,11.5,11.61,55800,0.0,1.0
2007-11-07,11.57,11.66,11.5,11.66,34700,11.57,11.66,11.5,11.66,34700,0.0,1.0
2007-11-08,11.32,11.48,11.1425,11.29,63700,11.32,11.48,11.1425,11.29,63700,0.0,1.0
2007-11-09,11.2,11.42,10.82,10.85,54900,11.2,11.42,10.82,10.85,54900,0.0,1.0
2007-11-12,11.6,11.81,11.16,11.16,64400,11.6,11.81,11.16,11.16,64400,0.0,1.0
2007-11-13,11.93,12.0,11.6142,11.6142,46700,11.93,12.0,11.6142,11.6142,46700,0.0,1.0
2007-11-14,11.79,12.02,11.7,12.02,20400,11.79,12.02,11.7,12.02,20400,0.0,1.0
2007-11-15,11.63,11.74,11.51,11.74,12900,11.63,11.74,11.51,11.74,12900,0.0,1.0
2007-11-16,11.467,11.56,11.44,11.56,20900,11.467,11.56,11.44,11.56,20900,0.0,1.0
2007-11-19,11.15,11.506,11.07,11.506,26400,11.15,11.506,11.07,11.506,26400,0.0,1.0
2007-11-20,11.0,11.21,10.94,11.14,34600,11.0,11.21,10.94,11.14,34600,0.0,1.0
2007-11-21,10.88,11.07,10.79,10.93,25800,10.88,11.07,10.79,10.93,25800,0.0,1.0
2007-11-23,10.95,11.25,10.95,11.0,38700,10.95,11.25,10.95,11.0,38700,0.0,1.0
2007-11-26,10.74,11.026,10.35,10.82,44800,10.74,11.026,10.35,10.82,44800,0.0,1.0
2007-11-27,10.5,10.6,10.4,10.41,52600,10.5,10.6,10.4,10.41,52600,0.0,1.0
2007-11-28,10.7,10.9,10.5,10.57,25900,10.7,10.9,10.5,10.57,25900,0.0,1.0
2007-11-29,10.77,11.14,10.66,10.68,69500,10.77,11.14,10.66,10.68,69500,0.0,1.0
2007-11-30,10.87,11.07,10.67,11.07,52300,10.87,11.07,10.67,11.07,52300,0.0,1.0
2007-12-03,10.68,10.8,10.63,10.8,25500,10.68,10.8,10.63,10.8,25500,0.0,1.0
2007-12-04,12.4,12.96,11.978,12.7,565500,12.4,12.96,11.978,12.7,565500,0.0,1.0
2007-12-05,13.05,13.1,12.42,12.42,191200,13.05,13.1,12.42,12.42,191200,0.0,1.0
2007-12-06,13.59,13.96,13.14,13.15,224300,13.59,13.96,13.14,13.15,224300,0.0,1.0
2007-12-07,13.25,13.95,13.04,13.65,244500,13.25,13.95,13.04,13.65,244500,0.0,1.0
2007-12-10,12.53,13.65,12.06,13.54,252400,12.53,13.65,12.06,13.54,252400,0.0,1.0
2007-12-11,12.15,13.36,12.02,12.91,245900,12.15,13.36,12.02,12.91,245900,0.0,1.0
2007-12-12,12.1,13.0,12.06,12.53,160800,12.1,13.0,12.06,12.53,160800,0.0,1.0
2007-12-13,11.86,12.43,11.58,12.1,112400,11.86,12.43,11.58,12.1,112400,0.0,1.0
2007-12-14,11.64,12.25,11.6,11.88,110300,11.64,12.25,11.6,11.88,110300,0.0,1.0
2007-12-17,11.33,11.98,10.75,11.58,179700,11.33,11.98,10.75,11.58,179700,0.0,1.0
2007-12-18,12.17,12.34,10.8,11.33,130700,12.17,12.34,10.8,11.33,130700,0.0,1.0
2007-12-19,12.63,12.64,11.56,12.2,67700,12.63,12.64,11.56,12.2,67700,0.0,1.0
2007-12-20,12.97,12.99,12.4001,12.72,94800,12.97,12.99,12.4001,12.72,94800,0.0,1.0
2007-12-21,12.75,13.17,12.6,13.17,137800,12.75,13.17,12.6,13.17,137800,0.0,1.0
2007-12-24,12.95,13.07,12.71,13.0,61100,12.95,13.07,12.71,13.0,61100,0.0,1.0
2007-12-26,12.5,13.26,12.21,12.97,117900,12.5,13.26,12.21,12.97,117900,0.0,1.0
2007-12-27,13.06,13.25,11.97,12.4,220700,13.06,13.25,11.97,12.4,220700,0.0,1.0
2007-12-28,12.82,13.2,12.65,13.18,80200,12.82,13.2,12.65,13.18,80200,0.0,1.0
2007-12-31,12.55,12.95,12.22,12.75,106300,12.55,12.95,12.22,12.75,106300,0.0,1.0
2008-01-02,12.26,13.03,12.09,13.03,138800,12.26,13.03,12.09,13.03,138800,0.0,1.0
2008-01-03,12.13,12.94,12.01,12.37,88100,12.13,12.94,12.01,12.37,88100,0.0,1.0
2008-01-04,11.71,12.59,11.23,12.14,124700,11.71,12.59,11.23,12.14,124700,0.0,1.0
2008-01-07,11.64,11.75,11.25,11.54,128700,11.64,11.75,11.25,11.54,128700,0.0,1.0
2008-01-08,11.4,11.97,11.25,11.7,209900,11.4,11.97,11.25,11.7,209900,0.0,1.0
2008-01-09,11.28,11.51,11.25,11.46,78700,11.28,11.51,11.25,11.46,78700,0.0,1.0
2008-01-10,11.14,11.37,10.84,11.26,177300,11.14,11.37,10.84,11.26,177300,0.0,1.0
2008-01-11,10.9,11.35,10.39,11.03,155200,10.9,11.35,10.39,11.03,155200,0.0,1.0
2008-01-14,11.03,11.17,10.65,10.91,69800,11.03,11.17,10.65,10.91,69800,0.0,1.0
2008-01-15,10.92,11.0,10.43,10.98,83190,10.92,11.0,10.43,10.98,83190,0.0,1.0
2008-01-16,10.87,11.0,10.43,10.83,28410,10.87,11.0,10.43,10.83,28410,0.0,1.0
2008-01-17,10.99,11.08,10.75,10.97,118100,10.99,11.08,10.75,10.97,118100,0.0,1.0
2008-01-18,11.01,11.15,10.76,10.97,83700,11.01,11.15,10.76,10.97,83700,0.0,1.0
2008-01-22,10.3,10.97,9.02,10.35,132800,10.3,10.97,9.02,10.35,132800,0.0,1.0
2008-01-23,10.7,11.16,10.01,10.02,119800,10.7,11.16,10.01,10.02,119800,0.0,1.0
2008-01-24,10.97,11.15,10.5,10.54,128400,10.97,11.15,10.5,10.54,128400,0.0,1.0
2008-01-25,11.25,11.4,10.75,10.97,61500,11.25,11.4,10.75,10.97,61500,0.0,1.0
2008-01-28,11.6,11.6,10.64,11.04,93900,11.6,11.6,10.64,11.04,93900,0.0,1.0
2008-01-29,11.42,11.75,11.02,11.6,70600,11.42,11.75,11.02,11.6,70600,0.0,1.0
2008-01-30,11.37,11.6,11.12,11.16,39700,11.37,11.6,11.12,11.16,39700,0.0,1.0
2008-01-31,11.42,11.74,10.55,10.96,66900,11.42,11.74,10.55,10.96,66900,0.0,1.0
2008-02-01,11.75,11.95,11.23,11.49,127900,11.75,11.95,11.23,11.49,127900,0.0,1.0
2008-02-04,11.79,11.88,11.14,11.45,125600,11.79,11.88,11.14,11.45,125600,0.0,1.0
2008-02-05,11.34,11.75,11.32,11.75,91300,11.34,11.75,11.32,11.75,91300,0.0,1.0
2008-02-06,11.11,11.43,10.91,11.43,27800,11.11,11.43,10.91,11.43,27800,0.0,1.0
2008-02-07,11.27,11.42,10.75,11.21,36300,11.27,11.42,10.75,11.21,36300,0.0,1.0
2008-02-08,11.05,11.23,10.91,11.23,69500,11.05,11.23,10.91,11.23,69500,0.0,1.0
2008-02-11,11.44,11.48,10.95,11.02,60500,11.44,11.48,10.95,11.02,60500,0.0,1.0
2008-02-12,11.42,11.5,11.36,11.44,67800,11.42,11.5,11.36,11.44,67800,0.0,1.0
2008-02-13,11.5,11.517,11.4,11.45,69500,11.5,11.517,11.4,11.45,69500,0.0,1.0
2008-02-14,11.32,11.43,10.94,11.39,34300,11.32,11.43,10.94,11.39,34300,0.0,1.0
2008-02-15,11.42,11.5,11.08,11.16,78800,11.42,11.5,11.08,11.16,78800,0.0,1.0
2008-02-19,11.06,11.35,10.87,11.35,92400,11.06,11.35,10.87,11.35,92400,0.0,1.0
2008-02-20,11.38,11.44,10.53,10.96,67700,11.38,11.44,10.53,10.96,67700,0.0,1.0
2008-02-21,11.3,11.48,11.27,11.38,28700,11.3,11.48,11.27,11.38,28700,0.0,1.0
2008-02-22,11.0,11.31,10.95,11.31,94100,11.0,11.31,10.95,11.31,94100,0.0,1.0
2008-02-25,11.2,11.23,10.84,11.03,67900,11.2,11.23,10.84,11.03,67900,0.0,1.0
2008-02-26,11.44,11.49,10.99,11.16,62900,11.44,11.49,10.99,11.16,62900,0.0,1.0
2008-02-27,11.74,11.75,11.4,11.49,115400,11.74,11.75,11.4,11.49,115400,0.0,1.0
2008-02-28,11.01,11.47,10.66,11.34,70200,11.01,11.47,10.66,11.34,70200,0.0,1.0
2008-02-29,10.9,11.26,10.76,11.26,56000,10.9,11.26,10.76,11.26,56000,0.0,1.0
2008-03-03,11.01,11.14,10.75,10.87,69000,11.01,11.14,10.75,10.87,69000,0.0,1.0
2008-03-04,12.11,12.59,11.1,11.1,233900,12.11,12.59,11.1,11.1,233900,0.0,1.0
2008-03-05,12.35,12.44,11.85,12.0,66700,12.35,12.44,11.85,12.0,66700,0.0,1.0
2008-03-06,11.96,12.5,11.69,12.35,72200,11.96,12.5,11.69,12.35,72200,0.0,1.0
2008-03-07,12.37,12.5,11.93,11.93,96000,12.37,12.5,11.93,11.93,96000,0.0,1.0
2008-03-10,12.2,12.648,12.15,12.44,98700,12.2,12.648,12.15,12.44,98700,0.0,1.0
2008-03-11,12.36,12.95,12.09,12.69,83900,12.36,12.95,12.09,12.69,83900,0.0,1.0
2008-03-12,12.36,12.55,12.2,12.2,110500,12.36,12.55,12.2,12.2,110500,0.0,1.0
2008-03-13,12.33,12.49,12.0,12.32,105300,12.33,12.49,12.0,12.32,105300,0.0,1.0
2008-03-14,12.32,12.78,12.09,12.34,89500,12.32,12.78,12.09,12.34,89500,0.0,1.0
2008-03-17,12.07,12.29,12.02,12.27,163200,12.07,12.29,12.02,12.27,163200,0.0,1.0
2008-03-18,12.69,12.95,12.11,12.31,79900,12.69,12.95,12.11,12.31,79900,0.0,1.0
2008-03-19,12.69,13.0,12.49,12.83,157400,12.69,13.0,12.49,12.83,157400,0.0,1.0
2008-03-20,12.57,12.8,12.52,12.7,97400,12.57,12.8,12.52,12.7,97400,0.0,1.0
2008-03-24,12.68,13.08,12.36,12.66,162000,12.68,13.08,12.36,12.66,162000,0.0,1.0
2008-03-25,12.79,12.79,12.47,12.71,109200,12.79,12.79,12.47,12.71,109200,0.0,1.0
2008-03-26,12.64,12.93,12.57,12.7,147300,12.64,12.93,12.57,12.7,147300,0.0,1.0
2008-03-27,12.78,12.94,12.63,12.63,49500,12.78,12.94,12.63,12.63,49500,0.0,1.0
2008-03-28,12.48,12.53,12.27,12.49,52000,12.48,12.53,12.27,12.49,52000,0.0,1.0
2008-03-31,12.59,12.69,12.09,12.55,50000,12.59,12.69,12.09,12.55,50000,0.0,1.0
2008-04-01,12.95,13.08,12.7,12.7,44900,12.95,13.08,12.7,12.7,44900,0.0,1.0
2008-04-02,13.11,13.27,12.67,13.0,64000,13.11,13.27,12.67,13.0,64000,0.0,1.0
2008-04-03,13.23,13.26,13.02,13.1,66700,13.23,13.26,13.02,13.1,66700,0.0,1.0
2008-04-04,13.14,13.45,13.01,13.32,43400,13.14,13.45,13.01,13.32,43400,0.0,1.0
2008-04-07,13.16,13.27,13.03,13.23,51300,13.16,13.27,13.03,13.23,51300,0.0,1.0
2008-04-08,12.71,13.13,12.6,13.13,64700,12.71,13.13,12.6,13.13,64700,0.0,1.0
2008-04-09,12.61,12.88,12.6,12.77,40300,12.61,12.88,12.6,12.77,40300,0.0,1.0
2008-04-10,12.61,12.77,12.6,12.62,22500,12.61,12.77,12.6,12.62,22500,0.0,1.0
2008-04-11,12.6,12.71,12.6,12.6,33900,12.6,12.71,12.6,12.6,33900,0.0,1.0
2008-04-14,12.25,12.75,12.25,12.55,26500,12.25,12.75,12.25,12.55,26500,0.0,1.0
2008-04-15,12.41,12.43,12.24,12.27,27200,12.41,12.43,12.24,12.27,27200,0.0,1.0
2008-04-16,12.86,12.9,12.42,12.55,39400,12.86,12.9,12.42,12.55,39400,0.0,1.0
2008-04-17,12.9,12.9,12.75,12.9,13900,12.9,12.9,12.75,12.9,13900,0.0,1.0
2008-04-18,13.15,13.302,12.99,13.05,31800,13.15,13.302,12.99,13.05,31800,0.0,1.0
2008-04-21,13.16,13.18,12.79,13.16,37000,13.16,13.18,12.79,13.16,37000,0.0,1.0
2008-04-22,12.9,13.05,12.73,13.05,54600,12.9,13.05,12.73,13.05,54600,0.0,1.0
2008-04-23,13.15,13.18,12.76,13.01,58600,13.15,13.18,12.76,13.01,58600,0.0,1.0
2008-04-24,13.63,13.65,13.02,13.18,26300,13.63,13.65,13.02,13.18,26300,0.0,1.0
2008-04-25,13.98,13.99,13.5,13.6,224300,13.98,13.99,13.5,13.6,224300,0.0,1.0
2008-04-28,14.65,14.69,13.71,14.0,173600,14.65,14.69,13.71,14.0,173600,0.0,1.0
2008-04-29,14.01,14.71,14.0,14.66,84000,14.01,14.71,14.0,14.66,84000,0.0,1.0
2008-04-30,14.39,14.4,14.0,14.0,95900,14.39,14.4,14.0,14.0,95900,0.0,1.0
2008-05-01,14.74,14.83,14.03,14.18,58200,14.74,14.83,14.03,14.18,58200,0.0,1.0
2008-05-02,14.21,14.49,14.15,14.49,42400,14.21,14.49,14.15,14.49,42400,0.0,1.0
2008-05-05,14.26,14.71,14.14,14.14,57700,14.26,14.71,14.14,14.14,57700,0.0,1.0
2008-05-06,14.02,14.26,14.0,14.25,55400,14.02,14.26,14.0,14.25,55400,0.0,1.0
2008-05-07,14.08,14.28,13.55,14.02,86300,14.08,14.28,13.55,14.02,86300,0.0,1.0
2008-05-08,14.1,14.18,13.75,14.1,35000,14.1,14.18,13.75,14.1,35000,0.0,1.0
2008-05-09,14.16,14.31,13.75,13.75,29000,14.16,14.31,13.75,13.75,29000,0.0,1.0
2008-05-12,14.3,14.37,14.0,14.16,30300,14.3,14.37,14.0,14.16,30300,0.0,1.0
2008-05-13,14.31,14.42,14.26,14.29,28200,14.31,14.42,14.26,14.29,28200,0.0,1.0
2008-05-14,14.45,14.5,14.04,14.3,47700,14.45,14.5,14.04,14.3,47700,0.0,1.0
2008-05-15,14.5,14.5,14.39,14.46,20000,14.5,14.5,14.39,14.46,20000,0.0,1.0
2008-05-16,14.85,14.92,14.03,14.5,80500,14.85,14.92,14.03,14.5,80500,0.0,1.0
2008-05-19,15.58,15.74,14.86,14.89,105700,15.58,15.74,14.86,14.89,105700,0.0,1.0
2008-05-20,15.54,15.7,15.38,15.59,78800,15.54,15.7,15.38,15.59,78800,0.0,1.0
2008-05-21,15.21,15.55,15.04,15.34,29600,15.21,15.55,15.04,15.34,29600,0.0,1.0
2008-05-22,15.58,15.64,15.25,15.26,53600,15.58,15.64,15.25,15.26,53600,0.0,1.0
2008-05-23,16.17,16.33,15.21,15.41,396100,16.17,16.33,15.21,15.41,396100,0.0,1.0
2008-05-27,16.2,16.5699,16.03,16.38,92100,16.2,16.5699,16.03,16.38,92100,0.0,1.0
2008-05-28,16.42,16.5,16.043,16.29,121900,16.42,16.5,16.043,16.29,121900,0.0,1.0
2008-05-29,16.47,16.6,16.21,16.43,21200,16.47,16.6,16.21,16.43,21200,0.0,1.0
2008-05-30,16.49,16.7,16.48,16.58,123600,16.49,16.7,16.48,16.58,123600,0.0,1.0
2008-06-02,15.97,16.45,15.97,16.45,45400,15.97,16.45,15.97,16.45,45400,0.0,1.0
2008-06-03,15.66,16.13,15.5,15.96,130500,15.66,16.13,15.5,15.96,130500,0.0,1.0
2008-06-04,15.5,15.78,15.31,15.61,73100,15.5,15.78,15.31,15.61,73100,0.0,1.0
2008-06-05,16.47,16.47,15.4,15.4,102000,16.47,16.47,15.4,15.4,102000,0.0,1.0
2008-06-06,15.88,16.53,15.83,16.35,54600,15.88,16.53,15.83,16.35,54600,0.0,1.0
2008-06-09,15.79,16.056,15.54,15.99,49700,15.79,16.056,15.54,15.99,49700,0.0,1.0
2008-06-10,15.82,16.09,15.33,15.85,59600,15.82,16.09,15.33,15.85,59600,0.0,1.0
2008-06-11,15.58,15.85,15.514,15.85,66200,15.58,15.85,15.514,15.85,66200,0.0,1.0
2008-06-12,16.42,16.45,15.36,15.36,44600,16.42,16.45,15.36,15.36,44600,0.0,1.0
2008-06-13,16.95,17.0,16.21,16.51,95200,16.95,17.0,16.21,16.51,95200,0.0,1.0
2008-06-16,16.98,16.99,16.61,16.85,65600,16.98,16.99,16.61,16.85,65600,0.0,1.0
2008-06-17,16.55,16.99,16.51,16.99,31700,16.55,16.99,16.51,16.99,31700,0.0,1.0
2008-06-18,15.88,16.49,15.77,16.42,43100,15.88,16.49,15.77,16.42,43100,0.0,1.0
2008-06-19,15.0,15.47,14.5,14.76,446200,15.0,15.47,14.5,14.76,446200,0.0,1.0
2008-06-20,14.94,15.07,14.56,15.0,164200,14.94,15.07,14.56,15.0,164200,0.0,1.0
2008-06-23,14.67,15.1,14.4,15.06,71100,14.67,15.1,14.4,15.06,71100,0.0,1.0
2008-06-24,14.79,15.11,14.11,14.44,149100,14.79,15.11,14.11,14.44,149100,0.0,1.0
2008-06-25,14.7,15.29,14.64,15.29,119600,14.7,15.29,14.64,15.29,119600,0.0,1.0
2008-06-26,16.85,17.41,15.9,16.0,1232900,16.85,17.41,15.9,16.0,1232900,0.0,1.0
2008-06-27,17.48,17.58,16.93,17.0,1706900,17.48,17.58,16.93,17.0,1706900,0.0,1.0
2008-06-30,17.92,19.4,17.78,19.21,541700,17.92,19.4,17.78,19.21,541700,0.0,1.0
2008-07-01,18.86,19.6,17.52,17.57,624500,18.86,19.6,17.52,17.57,624500,0.0,1.0
2008-07-02,18.8,19.25,18.56,18.79,300900,18.8,19.25,18.56,18.79,300900,0.0,1.0
2008-07-03,18.88,19.15,18.45,18.67,142900,18.88,19.15,18.45,18.67,142900,0.0,1.0
2008-07-07,19.34,19.4,18.89,19.16,467900,19.34,19.4,18.89,19.16,467900,0.0,1.0
2008-07-08,19.57,19.69,19.25,19.38,400000,19.57,19.69,19.25,19.38,400000,0.0,1.0
2008-07-09,19.43,19.68,19.17,19.63,213000,19.43,19.68,19.17,19.63,213000,0.0,1.0
2008-07-10,19.36,19.6,19.01,19.04,229800,19.36,19.6,19.01,19.04,229800,0.0,1.0
2008-07-11,19.35,19.75,18.86,19.24,260700,19.35,19.75,18.86,19.24,260700,0.0,1.0
2008-07-14,18.97,19.6,18.06,19.24,289400,18.97,19.6,18.06,19.24,289400,0.0,1.0
2008-07-15,19.33,19.87,19.15,19.87,886500,19.33,19.87,19.15,19.87,886500,0.0,1.0
2008-07-16,20.0,20.0,19.43,19.61,490000,20.0,20.0,19.43,19.61,490000,0.0,1.0
2008-07-17,20.08,20.497,19.92,20.0,465900,20.08,20.497,19.92,20.0,465900,0.0,1.0
2008-07-18,20.3,20.53,20.1,20.23,302200,20.3,20.53,20.1,20.23,302200,0.0,1.0
2008-07-21,20.7,20.8,19.5,20.7,339600,20.7,20.8,19.5,20.7,339600,0.0,1.0
2008-07-22,21.0,21.1799,20.68,21.0,493000,21.0,21.1799,20.68,21.0,493000,0.0,1.0
2008-07-23,20.96,21.21,20.95,21.16,428500,20.96,21.21,20.95,21.16,428500,0.0,1.0
2008-07-24,21.1,21.33,21.0,21.15,209900,21.1,21.33,21.0,21.15,209900,0.0,1.0
2008-07-25,20.29,21.33,20.19,21.33,264800,20.29,21.33,20.19,21.33,264800,0.0,1.0
2008-07-28,19.35,20.34,18.81,20.29,344500,19.35,20.34,18.81,20.29,344500,0.0,1.0
2008-07-29,19.99,20.08,18.68,19.85,160200,19.99,20.08,18.68,19.85,160200,0.0,1.0
2008-07-30,20.1,20.43,20.01,20.24,176800,20.1,20.43,20.01,20.24,176800,0.0,1.0
2008-07-31,19.92,20.5,19.5901,20.06,174800,19.92,20.5,19.5901,20.06,174800,0.0,1.0
2008-08-01,20.46,20.57,19.79,20.31,174800,20.46,20.57,19.79,20.31,174800,0.0,1.0
2008-08-04,19.54,20.53,19.35,20.53,232100,19.54,20.53,19.35,20.53,232100,0.0,1.0
2008-08-05,20.11,20.29,19.25,19.52,189600,20.11,20.29,19.25,19.52,189600,0.0,1.0
2008-08-06,19.31,19.88,18.7,19.88,310000,19.31,19.88,18.7,19.88,310000,0.0,1.0
2008-08-07,18.24,19.17,17.83,19.17,367200,18.24,19.17,17.83,19.17,367200,0.0,1.0
2008-08-08,19.62,19.79,18.05,18.09,196900,19.62,19.79,18.05,18.09,196900,0.0,1.0
2008-08-11,19.92,20.43,19.35,20.43,164900,19.92,20.43,19.35,20.43,164900,0.0,1.0
2008-08-12,19.5,19.93,19.1201,19.93,187600,19.5,19.93,19.1201,19.93,187600,0.0,1.0
2008-08-13,19.55,19.84,19.33,19.48,123100,19.55,19.84,19.33,19.48,123100,0.0,1.0
2008-08-14,19.35,19.97,19.26,19.36,131100,19.35,19.97,19.26,19.36,131100,0.0,1.0
2008-08-15,19.77,19.85,19.24,19.46,134100,19.77,19.85,19.24,19.46,134100,0.0,1.0
2008-08-18,19.35,19.77,19.2,19.74,90900,19.35,19.77,19.2,19.74,90900,0.0,1.0
2008-08-19,19.73,19.75,19.08,19.22,179000,19.73,19.75,19.08,19.22,179000,0.0,1.0
2008-08-20,20.11,20.33,19.41,19.73,190200,20.11,20.33,19.41,19.73,190200,0.0,1.0
2008-08-21,18.75,19.93,18.65,19.93,200500,18.75,19.93,18.65,19.93,200500,0.0,1.0
2008-08-22,18.75,19.1,18.47,18.7,132500,18.75,19.1,18.47,18.7,132500,0.0,1.0
2008-08-25,17.76,19.07,17.75,18.7,304600,17.76,19.07,17.75,18.7,304600,0.0,1.0
2008-08-26,18.16,18.2,16.4,17.75,458400,18.16,18.2,16.4,17.75,458400,0.0,1.0
2008-08-27,18.6,18.92,18.16,18.41,155400,18.6,18.92,18.16,18.41,155400,0.0,1.0
2008-08-28,19.0,19.09,18.46,18.7,257100,19.0,19.09,18.46,18.7,257100,0.0,1.0
2008-08-29,18.91,19.28,18.6125,19.0,204500,18.91,19.28,18.6125,19.0,204500,0.0,1.0
2008-09-02,18.53,19.28,18.16,18.71,291000,18.53,19.28,18.16,18.71,291000,0.0,1.0
2008-09-03,19.43,19.55,18.02,18.32,284100,19.43,19.55,18.02,18.32,284100,0.0,1.0
2008-09-04,20.7,20.99,19.43,20.98,811800,20.7,20.99,19.43,20.98,811800,0.0,1.0
2008-09-05,21.27,21.36,20.38,20.65,480800,21.27,21.36,20.38,20.65,480800,0.0,1.0
2008-09-08,22.45,22.51,21.61,21.82,1148700,22.45,22.51,21.61,21.82,1148700,0.0,1.0
2008-09-09,22.27,23.12,21.4,21.42,1189900,22.27,23.12,21.4,21.42,1189900,0.0,1.0
2008-09-10,22.25,22.59,21.82,21.98,395400,22.25,22.59,21.82,21.98,395400,0.0,1.0
2008-09-11,22.67,22.68,21.6,22.19,405100,22.67,22.68,21.6,22.19,405100,0.0,1.0
2008-09-12,21.84,22.45,21.79,22.45,388400,21.84,22.45,21.79,22.45,388400,0.0,1.0
2008-09-15,20.97,21.56,18.12,20.87,544000,20.97,21.56,18.12,20.87,544000,0.0,1.0
2008-09-16,21.15,21.15,19.42,20.58,369800,21.15,21.15,19.42,20.58,369800,0.0,1.0
2008-09-17,19.8,21.5,19.77,20.95,352800,19.8,21.5,19.77,20.95,352800,0.0,1.0
2008-09-18,19.99,20.74,19.6,20.0,585300,19.99,20.74,19.6,20.0,585300,0.0,1.0
2008-09-19,20.8,22.19,20.6,21.62,319500,20.8,22.19,20.6,21.62,319500,0.0,1.0
2008-09-22,19.85,21.09,19.8,20.89,282100,19.85,21.09,19.8,20.89,282100,0.0,1.0
2008-09-23,19.74,20.2,19.25,19.65,197100,19.74,20.2,19.25,19.65,197100,0.0,1.0
2008-09-24,19.36,20.07,19.13,19.79,138200,19.36,20.07,19.13,19.79,138200,0.0,1.0
2008-09-25,19.47,19.65,18.92,19.46,281900,19.47,19.65,18.92,19.46,281900,0.0,1.0
2008-09-26,18.94,19.32,18.54,19.32,169600,18.94,19.32,18.54,19.32,169600,0.0,1.0
2008-09-29,18.27,19.25,17.47,18.76,184200,18.27,19.25,17.47,18.76,184200,0.0,1.0
2008-09-30,18.59,18.8,17.94,18.18,259000,18.59,18.8,17.94,18.18,259000,0.0,1.0
2008-10-01,18.56,19.25,17.9,18.58,233200,18.56,19.25,17.9,18.58,233200,0.0,1.0
2008-10-02,17.75,18.95,17.6,18.59,136700,17.75,18.95,17.6,18.59,136700,0.0,1.0
2008-10-03,16.53,17.85,16.5,17.78,312500,16.53,17.85,16.5,17.78,312500,0.0,1.0
2008-10-06,15.87,16.17,15.25,16.16,304500,15.87,16.17,15.25,16.16,304500,0.0,1.0
2008-10-07,14.75,16.29,14.66,16.08,149300,14.75,16.29,14.66,16.08,149300,0.0,1.0
2008-10-08,14.51,15.54,14.29,14.47,129000,14.51,15.54,14.29,14.47,129000,0.0,1.0
2008-10-09,13.63,14.78,13.595,14.78,180400,13.63,14.78,13.595,14.78,180400,0.0,1.0
2008-10-10,15.12,15.49,12.76,13.1,278700,15.12,15.49,12.76,13.1,278700,0.0,1.0
2008-10-13,16.87,16.99,14.1801,15.64,280400,16.87,16.99,14.1801,15.64,280400,0.0,1.0
2008-10-14,15.5,20.49,15.34,17.91,356300,15.5,20.49,15.34,17.91,356300,0.0,1.0
2008-10-15,13.97,16.21,13.94,15.32,302300,13.97,16.21,13.94,15.32,302300,0.0,1.0
2008-10-16,14.97,15.13,13.13,13.89,199100,14.97,15.13,13.13,13.89,199100,0.0,1.0
2008-10-17,15.06,15.85,13.6475,14.56,169400,15.06,15.85,13.6475,14.56,169400,0.0,1.0
2008-10-20,15.71,16.17,15.09,15.09,110100,15.71,16.17,15.09,15.09,110100,0.0,1.0
2008-10-21,14.58,16.18,14.24,15.63,167400,14.58,16.18,14.24,15.63,167400,0.0,1.0
2008-10-22,13.77,14.79,13.29,14.37,195600,13.77,14.79,13.29,14.37,195600,0.0,1.0
2008-10-23,13.15,14.25,12.75,13.82,498000,13.15,14.25,12.75,13.82,498000,0.0,1.0
2008-10-24,13.22,13.55,12.04,12.57,151000,13.22,13.55,12.04,12.57,151000,0.0,1.0
2008-10-27,12.52,13.82,12.32,13.38,186600,12.52,13.82,12.32,13.38,186600,0.0,1.0
2008-10-28,12.95,13.8,12.36,12.7,189700,12.95,13.8,12.36,12.7,189700,0.0,1.0
2008-10-29,14.09,14.57,13.26,13.26,154300,14.09,14.57,13.26,13.26,154300,0.0,1.0
2008-10-30,15.47,15.49,14.22,14.43,199400,15.47,15.49,14.22,14.43,199400,0.0,1.0
2008-10-31,16.33,16.38,14.67,15.49,139400,16.33,16.38,14.67,15.49,139400,0.0,1.0
2008-11-03,15.16,16.7,14.81,16.33,326000,15.16,16.7,14.81,16.33,326000,0.0,1.0
2008-11-04,13.99,16.308,13.27,15.68,528700,13.99,16.308,13.27,15.68,528700,0.0,1.0
2008-11-05,13.54,14.27,13.46,13.86,309300,13.54,14.27,13.46,13.86,309300,0.0,1.0
2008-11-06,11.01,13.53,10.96,13.53,1093800,11.01,13.53,10.96,13.53,1093800,0.0,1.0
2008-11-07,12.19,12.47,11.37,11.37,232100,12.19,12.47,11.37,11.37,232100,0.0,1.0
2008-11-10,11.75,13.67,11.68,12.38,212400,11.75,13.67,11.68,12.38,212400,0.0,1.0
2008-11-11,11.98,12.24,11.5,11.75,191200,11.98,12.24,11.5,11.75,191200,0.0,1.0
2008-11-12,11.09,12.33,11.09,11.9,142300,11.09,12.33,11.09,11.9,142300,0.0,1.0
2008-11-13,11.63,11.99,10.2,11.15,321800,11.63,11.99,10.2,11.15,321800,0.0,1.0
2008-11-14,10.8,11.55,10.77,11.49,170200,10.8,11.55,10.77,11.49,170200,0.0,1.0
2008-11-17,10.68,11.43,10.42,10.79,165000,10.68,11.43,10.42,10.79,165000,0.0,1.0
2008-11-18,10.41,10.9,9.8844,10.72,111300,10.41,10.9,9.8844,10.72,111300,0.0,1.0
2008-11-19,8.82,10.79,8.81,10.38,171700,8.82,10.79,8.81,10.38,171700,0.0,1.0
2008-11-20,7.3,9.26,7.21,8.75,361900,7.3,9.26,7.21,8.75,361900,0.0,1.0
2008-11-21,7.92,7.96,6.88,7.5,316600,7.92,7.96,6.88,7.5,316600,0.0,1.0
2008-11-24,8.81,8.84,7.4,8.13,182500,8.81,8.84,7.4,8.13,182500,0.0,1.0
2008-11-25,9.55,9.6,8.8,8.91,259400,9.55,9.6,8.8,8.91,259400,0.0,1.0
2008-11-26,9.51,9.55,8.98,9.43,111300,9.51,9.55,8.98,9.43,111300,0.0,1.0
2008-11-28,9.34,9.46,9.02,9.46,40300,9.34,9.46,9.02,9.46,40300,0.0,1.0
2008-12-01,8.29,9.44,8.22,9.14,193500,8.29,9.44,8.22,9.14,193500,0.0,1.0
2008-12-02,10.68,10.9,7.84,7.87,563300,10.68,10.9,7.84,7.87,563300,0.0,1.0
2008-12-03,12.51,13.15,9.9,10.33,536200,12.51,13.15,9.9,10.33,536200,0.0,1.0
2008-12-04,13.01,13.78,12.14,12.51,267600,13.01,13.78,12.14,12.51,267600,0.0,1.0
2008-12-05,13.15,13.25,12.16,12.85,319800,13.15,13.25,12.16,12.85,319800,0.0,1.0
2008-12-08,12.5,13.62,12.17,13.55,240400,12.5,13.62,12.17,13.55,240400,0.0,1.0
2008-12-09,12.1,13.48,12.01,12.27,150600,12.1,13.48,12.01,12.27,150600,0.0,1.0
2008-12-10,13.17,13.38,12.22,12.22,140600,13.17,13.38,12.22,12.22,140600,0.0,1.0
2008-12-11,12.27,13.15,12.12,12.9,125900,12.27,13.15,12.12,12.9,125900,0.0,1.0
2008-12-12,12.92,12.93,12.04,12.04,150100,12.92,12.93,12.04,12.04,150100,0.0,1.0
2008-12-15,12.08,13.04,11.73,12.94,181900,12.08,13.04,11.73,12.94,181900,0.0,1.0
2008-12-16,12.0,12.36,11.69,12.1,204300,12.0,12.36,11.69,12.1,204300,0.0,1.0
2008-12-17,12.14,12.55,11.63,11.94,153600,12.14,12.55,11.63,11.94,153600,0.0,1.0
2008-12-18,13.17,13.17,12.18,12.52,194100,13.17,13.17,12.18,12.52,194100,0.0,1.0
2008-12-19,13.27,14.11,13.0,14.04,280200,13.27,14.11,13.0,14.04,280200,0.0,1.0
2008-12-22,12.4,13.44,11.95,13.27,161600,12.4,13.44,11.95,13.27,161600,0.0,1.0
2008-12-23,13.01,13.31,12.39,12.52,110500,13.01,13.31,12.39,12.52,110500,0.0,1.0
2008-12-24,13.05,13.4,12.94,13.08,22800,13.05,13.4,12.94,13.08,22800,0.0,1.0
2008-12-26,12.69,13.33,11.95,13.07,25600,12.69,13.33,11.95,13.07,25600,0.0,1.0
2008-12-29,12.69,12.9,12.46,12.71,55800,12.69,12.9,12.46,12.71,55800,0.0,1.0
2008-12-30,12.56,12.84,12.14,12.84,73200,12.56,12.84,12.14,12.84,73200,0.0,1.0
2008-12-31,13.81,14.16,12.51,12.53,193100,13.81,14.16,12.51,12.53,193100,0.0,1.0
2009-01-02,13.73,14.07,13.48,13.87,84100,13.73,14.07,13.48,13.87,84100,0.0,1.0
2009-01-05,13.16,13.9099,13.01,13.78,78100,13.16,13.9099,13.01,13.78,78100,0.0,1.0
2009-01-06,13.97,14.07,13.26,13.26,118300,13.97,14.07,13.26,13.26,118300,0.0,1.0
2009-01-07,13.22,14.21,13.05,13.81,85700,13.22,14.21,13.05,13.81,85700,0.0,1.0
2009-01-08,13.15,13.36,12.87,13.36,58900,13.15,13.36,12.87,13.36,58900,0.0,1.0
2009-01-09,12.3,13.94,12.24,13.3,79500,12.3,13.94,12.24,13.3,79500,0.0,1.0
2009-01-12,11.89,12.24,11.8,12.24,120300,11.89,12.24,11.8,12.24,120300,0.0,1.0
2009-01-13,11.78,11.94,11.26,11.9,124000,11.78,11.94,11.26,11.9,124000,0.0,1.0
2009-01-14,10.83,11.93,10.72,11.57,144000,10.83,11.93,10.72,11.57,144000,0.0,1.0
2009-01-15,11.33,11.55,10.47,10.85,112100,11.33,11.55,10.47,10.85,112100,0.0,1.0
2009-01-16,11.95,11.97,11.0,11.51,77900,11.95,11.97,11.0,11.51,77900,0.0,1.0
2009-01-20,10.08,11.81,10.04,11.81,215700,10.08,11.81,10.04,11.81,215700,0.0,1.0
2009-01-21,10.89,10.99,9.86,10.26,143500,10.89,10.99,9.86,10.26,143500,0.0,1.0
2009-01-22,10.74,11.02,10.23,10.75,51800,10.74,11.02,10.23,10.75,51800,0.0,1.0
2009-01-23,10.54,10.68,10.03,10.42,44500,10.54,10.68,10.03,10.42,44500,0.0,1.0
2009-01-26,10.05,10.69,10.01,10.69,65800,10.05,10.69,10.01,10.69,65800,0.0,1.0
2009-01-27,9.92,10.33,9.76,10.12,184300,9.92,10.33,9.76,10.12,184300,0.0,1.0
2009-01-28,10.34,10.38,9.78,9.95,65400,10.34,10.38,9.78,9.95,65400,0.0,1.0
2009-01-29,9.33,10.27,9.32,10.21,52200,9.33,10.27,9.32,10.21,52200,0.0,1.0
2009-01-30,9.09,9.69,8.9,9.47,206400,9.09,9.69,8.9,9.47,206400,0.0,1.0
2009-02-02,9.27,9.5,8.97,8.97,87700,9.27,9.5,8.97,8.97,87700,0.0,1.0
2009-02-03,9.61,9.7,8.79,9.32,139500,9.61,9.7,8.79,9.32,139500,0.0,1.0
2009-02-04,9.51,9.79,9.19,9.56,45900,9.51,9.79,9.19,9.56,45900,0.0,1.0
2009-02-05,10.15,10.29,9.27,9.41,104900,10.15,10.29,9.27,9.41,104900,0.0,1.0
2009-02-06,11.12,11.23,10.06,10.17,100300,11.12,11.23,10.06,10.17,100300,0.0,1.0
2009-02-09,11.07,11.18,10.79,11.04,36400,11.07,11.18,10.79,11.04,36400,0.0,1.0
2009-02-10,10.6,11.12,10.56,11.0,87300,10.6,11.12,10.56,11.0,87300,0.0,1.0
2009-02-11,10.39,10.69,10.22,10.69,105000,10.39,10.69,10.22,10.69,105000,0.0,1.0
2009-02-12,10.28,10.43,10.14,10.25,109000,10.28,10.43,10.14,10.25,109000,0.0,1.0
2009-02-13,10.54,10.69,10.25,10.32,62300,10.54,10.69,10.25,10.32,62300,0.0,1.0
2009-02-17,10.0,10.23,9.84,10.22,63900,10.0,10.23,9.84,10.22,63900,0.0,1.0
2009-02-18,9.68,10.37,9.26,10.02,85500,9.68,10.37,9.26,10.02,85500,0.0,1.0
2009-02-19,10.14,10.2399,9.53,9.77,43300,10.14,10.2399,9.53,9.77,43300,0.0,1.0
2009-02-20,10.61,10.85,9.68,9.98,59800,10.61,10.85,9.68,9.98,59800,0.0,1.0
2009-02-23,11.15,11.38,10.56,10.62,94200,11.15,11.38,10.56,10.62,94200,0.0,1.0
2009-02-24,11.4,11.63,11.27,11.3,99600,11.4,11.63,11.27,11.3,99600,0.0,1.0
2009-02-25,11.0,11.36,10.87,11.36,100100,11.0,11.36,10.87,11.36,100100,0.0,1.0
2009-02-26,11.0,11.308,10.9,11.1,51200,11.0,11.308,10.9,11.1,51200,0.0,1.0
2009-02-27,10.98,11.53,10.81,10.81,131100,10.98,11.53,10.81,10.81,131100,0.0,1.0
2009-03-02,9.86,10.85,9.84,10.76,128200,9.86,10.85,9.84,10.76,128200,0.0,1.0
2009-03-03,10.13,11.6,10.02,10.31,278100,10.13,11.6,10.02,10.31,278100,0.0,1.0
2009-03-04,11.65,11.88,10.28,10.29,90800,11.65,11.88,10.28,10.29,90800,0.0,1.0
2009-03-05,11.24,11.48,10.9505,11.33,201000,11.24,11.48,10.9505,11.33,201000,0.0,1.0
2009-03-06,11.57,11.6,11.1,11.36,169900,11.57,11.6,11.1,11.36,169900,0.0,1.0
2009-03-09,11.58,11.94,11.3,11.505,113000,11.58,11.94,11.3,11.505,113000,0.0,1.0
2009-03-10,12.42,12.85,11.88,11.91,99000,12.42,12.85,11.88,11.91,99000,0.0,1.0
2009-03-11,12.42,12.8385,12.195,12.5,88200,12.42,12.8385,12.195,12.5,88200,0.0,1.0
2009-03-12,13.21,13.23,11.89,12.26,201000,13.21,13.23,11.89,12.26,201000,0.0,1.0
2009-03-13,13.23,13.48,12.99,13.27,69100,13.23,13.48,12.99,13.27,69100,0.0,1.0
2009-03-16,13.04,14.12,12.98,13.32,181800,13.04,14.12,12.98,13.32,181800,0.0,1.0
2009-03-17,13.14,13.4,12.59,13.0,74900,13.14,13.4,12.59,13.0,74900,0.0,1.0
2009-03-18,13.35,13.6,13.14,13.15,82700,13.35,13.6,13.14,13.15,82700,0.0,1.0
2009-03-19,13.06,13.68,13.0,13.68,64900,13.06,13.68,13.0,13.68,64900,0.0,1.0
2009-03-20,12.86,13.25,12.78,13.2,97400,12.86,13.25,12.78,13.2,97400,0.0,1.0
2009-03-23,13.4,13.46,12.78,13.23,92900,13.4,13.46,12.78,13.23,92900,0.0,1.0
2009-03-24,13.21,13.595,12.88,13.04,66900,13.21,13.595,12.88,13.04,66900,0.0,1.0
2009-03-25,13.56,13.99,13.01,13.26,105000,13.56,13.99,13.01,13.26,105000,0.0,1.0
2009-03-26,14.02,14.53,13.64,13.86,73100,14.02,14.53,13.64,13.86,73100,0.0,1.0
2009-03-27,13.98,14.52,13.75,14.04,72800,13.98,14.52,13.75,14.04,72800,0.0,1.0
2009-03-30,13.28,13.55,12.72,13.26,43800,13.28,13.55,12.72,13.26,43800,0.0,1.0
2009-03-31,13.59,14.07,13.22,13.56,54000,13.59,14.07,13.22,13.56,54000,0.0,1.0
2009-04-01,13.94,14.06,12.75,13.47,81000,13.94,14.06,12.75,13.47,81000,0.0,1.0
2009-04-02,15.07,15.7393,14.69,14.69,211000,15.07,15.7393,14.69,14.69,211000,0.0,1.0
2009-04-03,16.86,16.9,14.56,15.0,140800,16.86,16.9,14.56,15.0,140800,0.0,1.0
2009-04-06,16.2,17.0,15.93,17.0,156800,16.2,17.0,15.93,17.0,156800,0.0,1.0
2009-04-07,14.5,15.97,14.27,15.97,129100,14.5,15.97,14.27,15.97,129100,0.0,1.0
2009-04-08,15.88,15.89,14.0,14.71,175300,15.88,15.89,14.0,14.71,175300,0.0,1.0
2009-04-09,16.67,17.01,16.52,17.0,203000,16.67,17.01,16.52,17.0,203000,0.0,1.0
2009-04-13,16.37,16.84,16.25,16.8,113000,16.37,16.84,16.25,16.8,113000,0.0,1.0
2009-04-14,15.69,16.49,15.5297,16.39,285100,15.69,16.49,15.5297,16.39,285100,0.0,1.0
2009-04-15,16.44,16.49,14.95,15.67,185000,16.44,16.49,14.95,15.67,185000,0.0,1.0
2009-04-16,16.75,16.99,16.2901,16.78,163300,16.75,16.99,16.2901,16.78,163300,0.0,1.0
2009-04-17,16.68,17.0,16.55,16.84,138100,16.68,17.0,16.55,16.84,138100,0.0,1.0
2009-04-20,15.81,16.57,15.53,16.52,134600,15.81,16.57,15.53,16.52,134600,0.0,1.0
2009-04-21,16.0,16.0,15.14,15.79,152900,16.0,16.0,15.14,15.79,152900,0.0,1.0
2009-04-22,15.98,16.4,15.65,15.84,182200,15.98,16.4,15.65,15.84,182200,0.0,1.0
2009-04-23,16.04,16.3,15.76,16.09,153500,16.04,16.3,15.76,16.09,153500,0.0,1.0
2009-04-24,15.8,16.48,15.73,16.1,202700,15.8,16.48,15.73,16.1,202700,0.0,1.0
2009-04-27,15.17,15.8,14.57,15.56,160900,15.17,15.8,14.57,15.56,160900,0.0,1.0
2009-04-28,15.28,15.59,14.33,15.01,161300,15.28,15.59,14.33,15.01,161300,0.0,1.0
2009-04-29,16.19,16.24,14.93,15.37,141700,16.19,16.24,14.93,15.37,141700,0.0,1.0
2009-04-30,16.22,17.0,16.12,16.39,214100,16.22,17.0,16.12,16.39,214100,0.0,1.0
2009-05-01,16.33,16.53,15.67,16.26,92800,16.33,16.53,15.67,16.26,92800,0.0,1.0
2009-05-04,16.63,16.927,16.37,16.53,182200,16.63,16.927,16.37,16.53,182200,0.0,1.0
2009-05-05,16.02,16.51,15.76,16.49,179000,16.02,16.51,15.76,16.49,179000,0.0,1.0
2009-05-06,15.91,16.25,15.75,16.25,168700,15.91,16.25,15.75,16.25,168700,0.0,1.0
2009-05-07,14.55,16.64,13.93,16.2,229200,14.55,16.64,13.93,16.2,229200,0.0,1.0
2009-05-08,15.26,15.4499,14.5,14.83,138700,15.26,15.4499,14.5,14.83,138700,0.0,1.0
2009-05-11,14.81,15.16,14.5,14.84,166400,14.81,15.16,14.5,14.84,166400,0.0,1.0
2009-05-12,14.59,15.01,14.26,14.95,158800,14.59,15.01,14.26,14.95,158800,0.0,1.0
2009-05-13,14.46,14.69,13.9775,14.25,189100,14.46,14.69,13.9775,14.25,189100,0.0,1.0
2009-05-14,14.5,15.19,14.0406,14.39,137400,14.5,15.19,14.0406,14.39,137400,0.0,1.0
2009-05-15,14.65,14.84,14.38,14.59,91400,14.65,14.84,14.38,14.59,91400,0.0,1.0
2009-05-18,15.47,15.55,14.77,14.77,79200,15.47,15.55,14.77,14.77,79200,0.0,1.0
2009-05-19,15.39,15.55,14.86,15.47,80200,15.39,15.55,14.86,15.47,80200,0.0,1.0
2009-05-20,15.05,15.89,14.95,15.56,114600,15.05,15.89,14.95,15.56,114600,0.0,1.0
2009-05-21,14.83,14.87,14.3,14.71,141900,14.83,14.87,14.3,14.71,141900,0.0,1.0
2009-05-22,14.73,15.15,14.61,14.88,81200,14.73,15.15,14.61,14.88,81200,0.0,1.0
2009-05-26,15.48,15.89,14.25,14.62,128500,15.48,15.89,14.25,14.62,128500,0.0,1.0
2009-05-27,15.28,15.7,14.91,15.42,142600,15.28,15.7,14.91,15.42,142600,0.0,1.0
2009-05-28,15.43,15.75,14.98,15.27,115200,15.43,15.75,14.98,15.27,115200,0.0,1.0
2009-05-29,16.35,16.36,15.19,15.48,300800,16.35,16.36,15.19,15.48,300800,0.0,1.0
2009-06-01,16.97,17.205,16.5,16.76,214300,16.97,17.205,16.5,16.76,214300,0.0,1.0
2009-06-02,16.86,17.1,16.76,16.95,100900,16.86,17.1,16.76,16.95,100900,0.0,1.0
2009-06-03,16.77,16.78,16.09,16.5,115700,16.77,16.78,16.09,16.5,115700,0.0,1.0
2009-06-04,17.13,17.18,16.3101,16.93,84200,17.13,17.18,16.3101,16.93,84200,0.0,1.0
2009-06-05,17.84,17.88,17.09,17.1,96700,17.84,17.88,17.09,17.1,96700,0.0,1.0
2009-06-08,18.16,18.38,17.19,17.8,118100,18.16,18.38,17.19,17.8,118100,0.0,1.0
2009-06-09,18.19,18.7,17.66,18.2,130200,18.19,18.7,17.66,18.2,130200,0.0,1.0
2009-06-10,18.17,18.44,17.9254,18.44,137900,18.17,18.44,17.9254,18.44,137900,0.0,1.0
2009-06-11,18.09,18.28,17.975,18.28,125500,18.09,18.28,17.975,18.28,125500,0.0,1.0
2009-06-12,18.13,18.37,17.95,18.09,148400,18.13,18.37,17.95,18.09,148400,0.0,1.0
2009-06-15,18.24,18.26,17.95,18.0,86400,18.24,18.26,17.95,18.0,86400,0.0,1.0
2009-06-16,17.54,18.6,17.54,18.43,97600,17.54,18.6,17.54,18.43,97600,0.0,1.0
2009-06-17,17.84,18.01,16.91,17.51,159100,17.84,18.01,16.91,17.51,159100,0.0,1.0
2009-06-18,17.65,18.05,17.45,17.87,102600,17.65,18.05,17.45,17.87,102600,0.0,1.0
2009-06-19,17.85,18.03,17.665,17.86,115400,17.85,18.03,17.665,17.86,115400,0.0,1.0
2009-06-22,17.66,18.01,17.205,17.63,302200,17.66,18.01,17.205,17.63,302200,0.0,1.0
2009-06-23,19.68,20.31,18.68,18.68,722700,19.68,20.31,18.68,18.68,722700,0.0,1.0
2009-06-24,20.86,21.21,19.87,19.95,398200,20.86,21.21,19.87,19.95,398200,0.0,1.0
2009-06-25,20.98,21.42,20.2399,20.61,285500,20.98,21.42,20.2399,20.61,285500,0.0,1.0
2009-06-26,20.81,21.4642,20.37,20.75,578700,20.81,21.4642,20.37,20.75,578700,0.0,1.0
2009-06-29,20.51,21.04,20.31,21.04,158800,20.51,21.04,20.31,21.04,158800,0.0,1.0
2009-06-30,20.5,20.74,20.25,20.59,173200,20.5,20.74,20.25,20.59,173200,0.0,1.0
2009-07-01,21.14,21.16,20.58,20.7,221700,21.14,21.16,20.58,20.7,221700,0.0,1.0
2009-07-02,19.98,20.97,19.76,20.97,104100,19.98,20.97,19.76,20.97,104100,0.0,1.0
2009-07-06,20.07,20.17,19.13,19.56,151400,20.07,20.17,19.13,19.56,151400,0.0,1.0
2009-07-07,19.77,20.14,19.53,20.14,232300,19.77,20.14,19.53,20.14,232300,0.0,1.0
2009-07-08,19.59,19.98,19.28,19.9,160400,19.59,19.98,19.28,19.9,160400,0.0,1.0
2009-07-09,19.29,19.99,19.14,19.77,80500,19.29,19.99,19.14,19.77,80500,0.0,1.0
2009-07-10,19.03,19.2,18.55,19.2,122100,19.03,19.2,18.55,19.2,122100,0.0,1.0
2009-07-13,19.7,19.91,18.65,19.03,196500,19.7,19.91,18.65,19.03,196500,0.0,1.0
2009-07-14,20.23,20.63,19.48,19.64,275100,20.23,20.63,19.48,19.64,275100,0.0,1.0
2009-07-15,21.14,21.2,20.19,20.59,116900,21.14,21.2,20.19,20.59,116900,0.0,1.0
2009-07-16,21.15,21.18,20.07,20.96,46700,21.15,21.18,20.07,20.96,46700,0.0,1.0
2009-07-17,21.02,21.36,20.61,21.2,79600,21.02,21.36,20.61,21.2,79600,0.0,1.0
2009-07-20,20.91,21.1,20.65,21.07,83400,20.91,21.1,20.65,21.07,83400,0.0,1.0
2009-07-21,20.58,21.08,20.32,21.08,50000,20.58,21.08,20.32,21.08,50000,0.0,1.0
2009-07-22,20.8,21.11,20.15,20.68,63500,20.8,21.11,20.15,20.68,63500,0.0,1.0
2009-07-23,20.69,21.5,20.365,20.72,103400,20.69,21.5,20.365,20.72,103400,0.0,1.0
2009-07-24,20.82,20.95,20.151,20.45,47000,20.82,20.95,20.151,20.45,47000,0.0,1.0
2009-07-27,20.69,20.7779,20.36,20.72,59200,20.69,20.7779,20.36,20.72,59200,0.0,1.0
2009-07-28,20.87,20.91,20.1,20.47,59900,20.87,20.91,20.1,20.47,59900,0.0,1.0
2009-07-29,21.08,21.29,20.42,20.75,80800,21.08,21.29,20.42,20.75,80800,0.0,1.0
2009-07-30,21.57,21.72,21.21,21.21,185500,21.57,21.72,21.21,21.21,185500,0.0,1.0
2009-07-31,21.87,21.98,21.58,21.58,96700,21.87,21.98,21.58,21.58,96700,0.0,1.0
2009-08-03,21.77,21.98,21.242,21.92,96800,21.77,21.98,21.242,21.92,96800,0.0,1.0
2009-08-04,21.22,21.58,20.87,21.5,132100,21.22,21.58,20.87,21.5,132100,0.0,1.0
2009-08-05,20.7,21.34,20.2,21.34,100400,20.7,21.34,20.2,21.34,100400,0.0,1.0
2009-08-06,19.75,21.03,19.71,20.86,123800,19.75,21.03,19.71,20.86,123800,0.0,1.0
2009-08-07,20.55,20.99,19.94,19.94,94300,20.55,20.99,19.94,19.94,94300,0.0,1.0
2009-08-10,19.87,20.4,19.82,20.31,61500,19.87,20.4,19.82,20.31,61500,0.0,1.0
2009-08-11,19.24,20.63,19.13,19.84,160400,19.24,20.63,19.13,19.84,160400,0.0,1.0
2009-08-12,19.83,20.17,19.3,19.31,90600,19.83,20.17,19.3,19.31,90600,0.0,1.0
2009-08-13,19.69,20.3,19.32,19.89,91700,19.69,20.3,19.32,19.89,91700,0.0,1.0
2009-08-14,19.06,19.69,18.48,19.69,96000,19.06,19.69,18.48,19.69,96000,0.0,1.0
2009-08-17,18.98,19.0499,18.3705,18.68,99200,18.98,19.0499,18.3705,18.68,99200,0.0,1.0
2009-08-18,19.14,19.48,18.94,19.0,59500,19.14,19.48,18.94,19.0,59500,0.0,1.0
2009-08-19,19.28,19.5899,18.84,19.03,39500,19.28,19.5899,18.84,19.03,39500,0.0,1.0
2009-08-20,19.58,19.64,19.27,19.29,43600,19.58,19.64,19.27,19.29,43600,0.0,1.0
2009-08-21,20.07,20.35,19.58,19.85,123700,20.07,20.35,19.58,19.85,123700,0.0,1.0
2009-08-24,20.62,20.83,20.1,20.1,107600,20.62,20.83,20.1,20.1,107600,0.0,1.0
2009-08-25,20.8,20.99,20.51,20.8,54100,20.8,20.99,20.51,20.8,54100,0.0,1.0
2009-08-26,20.72,21.39,20.48,20.67,104000,20.72,21.39,20.48,20.67,104000,0.0,1.0
2009-08-27,20.8,21.22,20.12,20.64,118700,20.8,21.22,20.12,20.64,118700,0.0,1.0
2009-08-28,20.76,21.12,20.32,20.93,210700,20.76,21.12,20.32,20.93,210700,0.0,1.0
2009-08-31,20.6,20.805,20.28,20.5,155400,20.6,20.805,20.28,20.5,155400,0.0,1.0
2009-09-01,24.05,24.28,22.26,23.0,981000,24.05,24.28,22.26,23.0,981000,0.0,1.0
2009-09-02,24.22,24.93,23.61,24.05,454100,24.22,24.93,23.61,24.05,454100,0.0,1.0
2009-09-03,24.18,24.42,23.34,24.04,128100,24.18,24.42,23.34,24.04,128100,0.0,1.0
2009-09-04,23.97,24.57,23.9,24.18,85500,23.97,24.57,23.9,24.18,85500,0.0,1.0
2009-09-08,24.64,24.9674,23.98,24.26,154300,24.64,24.9674,23.98,24.26,154300,0.0,1.0
2009-09-09,24.6,24.98,24.458,24.76,95500,24.6,24.98,24.458,24.76,95500,0.0,1.0
2009-09-10,23.99,24.72,23.5117,24.45,108500,23.99,24.72,23.5117,24.45,108500,0.0,1.0
2009-09-11,23.34,23.97,23.07,23.95,57900,23.34,23.97,23.07,23.95,57900,0.0,1.0
2009-09-14,23.49,23.55,22.99,23.09,107600,23.49,23.55,22.99,23.09,107600,0.0,1.0
2009-09-15,23.06,23.88,22.99,23.37,96700,23.06,23.88,22.99,23.37,96700,0.0,1.0
2009-09-16,23.05,23.37,22.86,23.37,111000,23.05,23.37,22.86,23.37,111000,0.0,1.0
2009-09-17,22.7,23.38,22.65,23.0,115400,22.7,23.38,22.65,23.0,115400,0.0,1.0
2009-09-18,23.92,24.04,22.7,22.78,226500,23.92,24.04,22.7,22.78,226500,0.0,1.0
2009-09-21,24.01,24.46,23.7,23.75,85700,24.01,24.46,23.7,23.75,85700,0.0,1.0
2009-09-22,24.43,24.53,24.02,24.09,213200,24.43,24.53,24.02,24.09,213200,0.0,1.0
2009-09-23,24.25,24.6,24.16,24.53,88900,24.25,24.6,24.16,24.53,88900,0.0,1.0
2009-09-24,24.1,24.57,24.0,24.43,69300,24.1,24.57,24.0,24.43,69300,0.0,1.0
2009-09-25,23.41,24.1,23.2,23.95,149000,23.41,24.1,23.2,23.95,149000,0.0,1.0
2009-09-28,23.97,24.05,23.551,23.64,59400,23.97,24.05,23.551,23.64,59400,0.0,1.0
2009-09-29,23.88,24.34,23.85,24.0,42900,23.88,24.34,23.85,24.0,42900,0.0,1.0
2009-09-30,23.95,24.01,23.08,23.81,163600,23.95,24.01,23.08,23.81,163600,0.0,1.0
2009-10-01,23.34,24.0,23.21,23.74,80400,23.34,24.0,23.21,23.74,80400,0.0,1.0
2009-10-02,23.16,23.5,22.44,23.05,83900,23.16,23.5,22.44,23.05,83900,0.0,1.0
2009-10-05,23.15,23.29,21.83,23.29,92700,23.15,23.29,21.83,23.29,92700,0.0,1.0
2009-10-06,23.54,23.99,23.04,23.15,93500,23.54,23.99,23.04,23.15,93500,0.0,1.0
2009-10-07,23.41,23.53,23.08,23.52,59600,23.41,23.53,23.08,23.52,59600,0.0,1.0
2009-10-08,23.61,23.65,23.4,23.52,69800,23.61,23.65,23.4,23.52,69800,0.0,1.0
2009-10-09,23.54,23.76,23.4,23.66,50300,23.54,23.76,23.4,23.66,50300,0.0,1.0
2009-10-12,24.12,24.24,23.65,23.7,97100,24.12,24.24,23.65,23.7,97100,0.0,1.0
2009-10-13,24.21,24.2395,23.92,24.16,75700,24.21,24.2395,23.92,24.16,75700,0.0,1.0
2009-10-14,24.51,24.51,24.07,24.4,59000,24.51,24.51,24.07,24.4,59000,0.0,1.0
2009-10-15,24.95,24.99,24.14,24.19,91400,24.95,24.99,24.14,24.19,91400,0.0,1.0
2009-10-16,24.68,24.91,24.43,24.71,71700,24.68,24.91,24.43,24.71,71700,0.0,1.0
2009-10-19,24.85,25.0,24.3,24.74,35600,24.85,25.0,24.3,24.74,35600,0.0,1.0
2009-10-20,24.73,25.0,24.51,24.81,50800,24.73,25.0,24.51,24.81,50800,0.0,1.0
2009-10-21,24.4,25.0,24.26,24.74,92900,24.4,25.0,24.26,24.74,92900,0.0,1.0
2009-10-22,25.47,25.6,24.11,24.29,75700,25.47,25.6,24.11,24.29,75700,0.0,1.0
2009-10-23,25.45,25.69,25.04,25.57,74700,25.45,25.69,25.04,25.57,74700,0.0,1.0
2009-10-26,24.17,25.47,24.085,25.35,69400,24.17,25.47,24.085,25.35,69400,0.0,1.0
2009-10-27,22.56,24.52,22.53,24.29,128900,22.56,24.52,22.53,24.29,128900,0.0,1.0
2009-10-28,20.88,22.41,20.73,22.41,154800,20.88,22.41,20.73,22.41,154800,0.0,1.0
2009-10-29,21.21,21.75,21.05,21.16,66200,21.21,21.75,21.05,21.16,66200,0.0,1.0
2009-10-30,20.73,20.98,19.86,20.98,271200,20.73,20.98,19.86,20.98,271200,0.0,1.0
2009-11-02,20.93,21.16,20.17,20.77,116700,20.93,21.16,20.17,20.77,116700,0.0,1.0
2009-11-03,20.85,20.89,20.49,20.7,42300,20.85,20.89,20.49,20.7,42300,0.0,1.0
2009-11-04,20.42,21.12,20.38,20.7,90900,20.42,21.12,20.38,20.7,90900,0.0,1.0
2009-11-05,21.12,21.24,20.4601,20.56,44600,21.12,21.24,20.4601,20.56,44600,0.0,1.0
2009-11-06,21.48,21.8,20.77,20.84,42500,21.48,21.8,20.77,20.84,42500,0.0,1.0
2009-11-09,21.66,21.67,21.38,21.38,45200,21.66,21.67,21.38,21.38,45200,0.0,1.0
2009-11-10,21.57,22.05,21.4401,21.47,47200,21.57,22.05,21.4401,21.47,47200,0.0,1.0
2009-11-11,21.2,21.97,21.01,21.8,46800,21.2,21.97,21.01,21.8,46800,0.0,1.0
2009-11-12,20.88,21.33,20.78,21.09,60800,20.88,21.33,20.78,21.09,60800,0.0,1.0
2009-11-13,21.33,21.6838,20.63,21.01,47700,21.33,21.6838,20.63,21.01,47700,0.0,1.0
2009-11-16,22.99,22.99,21.6,21.6,83600,22.99,22.99,21.6,21.6,83600,0.0,1.0
2009-11-17,22.53,23.19,22.4863,23.0,76800,22.53,23.19,22.4863,23.0,76800,0.0,1.0
2009-11-18,23.16,23.2,22.26,22.6,60400,23.16,23.2,22.26,22.6,60400,0.0,1.0
2009-11-19,23.14,23.47,22.47,23.03,85400,23.14,23.47,22.47,23.03,85400,0.0,1.0
2009-11-20,24.0,24.83,23.25,24.25,279500,24.0,24.83,23.25,24.25,279500,0.0,1.0
2009-11-23,24.58,24.82,24.44,24.46,70200,24.58,24.82,24.44,24.46,70200,0.0,1.0
2009-11-24,24.74,24.86,24.24,24.7,99400,24.74,24.86,24.24,24.7,99400,0.0,1.0
2009-11-25,25.0,25.22,24.61,24.61,58500,25.0,25.22,24.61,24.61,58500,0.0,1.0
2009-11-27,24.47,24.81,24.2,24.2,42500,24.47,24.81,24.2,24.2,42500,0.0,1.0
2009-11-30,24.19,24.682,23.76,24.5,83800,24.19,24.682,23.76,24.5,83800,0.0,1.0
2009-12-01,24.23,24.35,23.9,24.29,81400,24.23,24.35,23.9,24.29,81400,0.0,1.0
2009-12-02,25.01,25.35,24.5,24.5,53000,25.01,25.35,24.5,24.5,53000,0.0,1.0
2009-12-03,24.85,25.38,24.59,25.17,73000,24.85,25.38,24.59,25.17,73000,0.0,1.0
2009-12-04,25.08,25.39,23.3,25.34,56900,25.08,25.39,23.3,25.34,56900,0.0,1.0
2009-12-07,24.85,25.15,24.59,25.15,28700,24.85,25.15,24.59,25.15,28700,0.0,1.0
2009-12-08,24.51,25.24,24.2,24.6,36700,24.51,25.24,24.2,24.6,36700,0.0,1.0
2009-12-09,24.08,24.34,23.65,24.34,42100,24.08,24.34,23.65,24.34,42100,0.0,1.0
2009-12-10,23.82,24.45,23.56,24.25,24600,23.82,24.45,23.56,24.25,24600,0.0,1.0
2009-12-11,24.05,24.32,23.83,23.88,21600,24.05,24.32,23.83,23.88,21600,0.0,1.0
2009-12-14,24.45,24.6,24.1,24.28,25500,24.45,24.6,24.1,24.28,25500,0.0,1.0
2009-12-15,24.07,24.76,24.0,24.31,42800,24.07,24.76,24.0,24.31,42800,0.0,1.0
2009-12-16,24.48,25.06,24.2,24.2,54900,24.48,25.06,24.2,24.2,54900,0.0,1.0
2009-12-17,24.3,24.55,23.93,24.24,50600,24.3,24.55,23.93,24.24,50600,0.0,1.0
2009-12-18,24.28,24.543,23.75,24.49,83200,24.28,24.543,23.75,24.49,83200,0.0,1.0
2009-12-21,24.55,24.97,23.36,24.33,60300,24.55,24.97,23.36,24.33,60300,0.0,1.0
2009-12-22,24.66,24.87,24.5,24.83,33800,24.66,24.87,24.5,24.83,33800,0.0,1.0
2009-12-23,24.75,25.05,24.65,25.05,26200,24.75,25.05,24.65,25.05,26200,0.0,1.0
2009-12-24,24.84,25.08,24.62,24.87,19000,24.84,25.08,24.62,24.87,19000,0.0,1.0
2009-12-28,25.05,25.36,24.85,24.85,83400,25.05,25.36,24.85,24.85,83400,0.0,1.0
2009-12-29,25.07,25.2182,24.86,25.18,78600,25.07,25.2182,24.86,25.18,78600,0.0,1.0
2009-12-30,25.03,25.07,24.69,24.78,45600,25.03,25.07,24.69,24.78,45600,0.0,1.0
2009-12-31,26.33,26.83,24.621,25.09,145500,26.33,26.83,24.621,25.09,145500,0.0,1.0
2010-01-04,25.49,27.25,25.49,26.78,113600,25.49,27.25,25.49,26.78,113600,0.0,1.0
2010-01-05,25.38,25.71,24.86,25.71,86300,25.38,25.71,24.86,25.71,86300,0.0,1.0
2010-01-06,25.17,26.17,24.91,25.43,34500,25.17,26.17,24.91,25.43,34500,0.0,1.0
2010-01-07,25.44,25.57,24.5,25.23,28900,25.44,25.57,24.5,25.23,28900,0.0,1.0
2010-01-08,24.88,25.31,24.74,25.29,35300,24.88,25.31,24.74,25.29,35300,0.0,1.0
2010-01-11,24.57,24.95,24.0201,24.93,42500,24.57,24.95,24.0201,24.93,42500,0.0,1.0
2010-01-12,24.46,24.52,24.06,24.28,22900,24.46,24.52,24.06,24.28,22900,0.0,1.0
2010-01-13,24.87,25.0,24.351,24.94,23400,24.87,25.0,24.351,24.94,23400,0.0,1.0
2010-01-14,24.69,24.89,24.2,24.2,46700,24.69,24.89,24.2,24.2,46700,0.0,1.0
2010-01-15,25.12,25.18,24.6,24.8,66700,25.12,25.18,24.6,24.8,66700,0.0,1.0
2010-01-19,25.38,25.86,25.14,25.22,31500,25.38,25.86,25.14,25.22,31500,0.0,1.0
2010-01-20,25.0,25.37,24.9,25.12,32900,25.0,25.37,24.9,25.12,32900,0.0,1.0
2010-01-21,24.56,25.22,24.55,25.11,41100,24.56,25.22,24.55,25.11,41100,0.0,1.0
2010-01-22,24.7,24.78,24.21,24.47,49000,24.7,24.78,24.21,24.47,49000,0.0,1.0
2010-01-25,24.14,24.82,23.92,24.82,39400,24.14,24.82,23.92,24.82,39400,0.0,1.0
2010-01-26,22.93,24.25,22.84,24.02,68400,22.93,24.25,22.84,24.02,68400,0.0,1.0
2010-01-27,22.77,23.57,22.42,22.93,82600,22.77,23.57,22.42,22.93,82600,0.0,1.0
2010-01-28,23.06,23.27,22.36,22.88,37800,23.06,23.27,22.36,22.88,37800,0.0,1.0
2010-01-29,23.53,23.57,22.41,23.07,49200,23.53,23.57,22.41,23.07,49200,0.0,1.0
2010-02-01,23.4,23.58,23.08,23.5,55800,23.4,23.58,23.08,23.5,55800,0.0,1.0
2010-02-02,23.41,23.54,22.658,23.34,27600,23.41,23.54,22.658,23.34,27600,0.0,1.0
2010-02-03,23.47,23.68,23.27,23.27,32800,23.47,23.68,23.27,23.27,32800,0.0,1.0
2010-02-04,22.83,23.38,22.685,23.38,57400,22.83,23.38,22.685,23.38,57400,0.0,1.0
2010-02-05,23.1,23.15,22.27,22.81,32700,23.1,23.15,22.27,22.81,32700,0.0,1.0
2010-02-08,22.93,23.3699,22.71,23.01,28600,22.93,23.3699,22.71,23.01,28600,0.0,1.0
2010-02-09,24.37,24.38,22.95,23.11,54200,24.37,24.38,22.95,23.11,54200,0.0,1.0
2010-02-10,23.92,24.49,23.6,24.25,33300,23.92,24.49,23.6,24.25,33300,0.0,1.0
2010-02-11,24.65,24.65,23.52,23.84,32400,24.65,24.65,23.52,23.84,32400,0.0,1.0
2010-02-12,24.49,24.54,24.1,24.48,33300,24.49,24.54,24.1,24.48,33300,0.0,1.0
2010-02-16,24.66,24.82,24.54,24.57,58800,24.66,24.82,24.54,24.57,58800,0.0,1.0
2010-02-17,26.67,26.79,24.5,24.69,89500,26.67,26.79,24.5,24.69,89500,0.0,1.0
2010-02-18,26.41,26.64,25.73,26.64,50300,26.41,26.64,25.73,26.64,50300,0.0,1.0
2010-02-19,26.61,26.83,26.355,26.42,54400,26.61,26.83,26.355,26.42,54400,0.0,1.0
2010-02-22,26.51,26.86,26.39,26.82,44400,26.51,26.86,26.39,26.82,44400,0.0,1.0
2010-02-23,26.33,26.9,26.02,26.55,40400,26.33,26.9,26.02,26.55,40400,0.0,1.0
2010-02-24,26.63,26.71,26.01,26.35,98200,26.63,26.71,26.01,26.35,98200,0.0,1.0
2010-02-25,26.46,26.67,25.615,26.23,49100,26.46,26.67,25.615,26.23,49100,0.0,1.0
2010-02-26,26.44,26.91,26.4,26.41,43200,26.44,26.91,26.4,26.41,43200,0.0,1.0
2010-03-01,26.76,26.79,26.46,26.46,105100,26.76,26.79,26.46,26.46,105100,0.0,1.0
2010-03-02,26.99,27.32,26.67,26.72,111300,26.99,27.32,26.67,26.72,111300,0.0,1.0
2010-03-03,26.49,27.0,26.4,26.95,51500,26.49,27.0,26.4,26.95,51500,0.0,1.0
2010-03-04,26.5,26.93,26.11,26.55,165200,26.5,26.93,26.11,26.55,165200,0.0,1.0
2010-03-05,26.71,26.85,26.41,26.51,55900,26.71,26.85,26.41,26.51,55900,0.0,1.0
2010-03-08,26.8,26.9,26.7,26.7,29800,26.8,26.9,26.7,26.7,29800,0.0,1.0
2010-03-09,26.26,26.79,26.12,26.66,38900,26.26,26.79,26.12,26.66,38900,0.0,1.0
2010-03-10,26.32,26.53,25.84,26.19,64700,26.32,26.53,25.84,26.19,64700,0.0,1.0
2010-03-11,26.03,26.32,25.57,26.14,41900,26.03,26.32,25.57,26.14,41900,0.0,1.0
2010-03-12,25.8,26.98,25.6,26.04,43300,25.8,26.98,25.6,26.04,43300,0.0,1.0
2010-03-15,25.28,25.89,24.8501,25.89,81500,25.28,25.89,24.8501,25.89,81500,0.0,1.0
2010-03-16,25.33,25.34,25.08,25.29,24900,25.33,25.34,25.08,25.29,24900,0.0,1.0
2010-03-17,25.36,25.65,25.31,25.45,29000,25.36,25.65,25.31,25.45,29000,0.0,1.0
2010-03-18,25.22,25.62,25.1,25.5,41500,25.22,25.62,25.1,25.5,41500,0.0,1.0
2010-03-19,24.72,25.36,24.58,25.36,63400,24.72,25.36,24.58,25.36,63400,0.0,1.0
2010-03-22,25.06,25.22,24.22,24.53,32300,25.06,25.22,24.22,24.53,32300,0.0,1.0
2010-03-23,25.3,25.39,24.87,25.14,59900,25.3,25.39,24.87,25.14,59900,0.0,1.0
2010-03-24,24.7,25.4,24.61,25.28,58300,24.7,25.4,24.61,25.28,58300,0.0,1.0
2010-03-25,24.56,25.34,24.545,24.77,35900,24.56,25.34,24.545,24.77,35900,0.0,1.0
2010-03-26,24.63,25.18,24.41,24.72,54800,24.63,25.18,24.41,24.72,54800,0.0,1.0
2010-03-29,24.77,24.92,24.3,24.73,41800,24.77,24.92,24.3,24.73,41800,0.0,1.0
2010-03-30,24.59,25.01,24.5,24.87,26600,24.59,25.01,24.5,24.87,26600,0.0,1.0
2010-03-31,24.12,25.085,24.09,24.43,139900,24.12,25.085,24.09,24.43,139900,0.0,1.0
2010-04-01,25.03,25.322,24.12,24.12,98400,25.03,25.322,24.12,24.12,98400,0.0,1.0
2010-04-05,24.67,25.18,24.23,25.18,85000,24.67,25.18,24.23,25.18,85000,0.0,1.0
2010-04-06,24.44,24.77,24.19,24.48,90500,24.44,24.77,24.19,24.48,90500,0.0,1.0
2010-04-07,24.49,24.65,24.2,24.26,143600,24.49,24.65,24.2,24.26,143600,0.0,1.0
2010-04-08,24.35,24.73,24.1,24.47,235100,24.35,24.73,24.1,24.47,235100,0.0,1.0
2010-04-09,23.78,24.55,23.58,24.28,84300,23.78,24.55,23.58,24.28,84300,0.0,1.0
2010-04-12,23.75,24.06,23.48,23.69,84100,23.75,24.06,23.48,23.69,84100,0.0,1.0
2010-04-13,23.19,23.88,23.05,23.63,69100,23.19,23.88,23.05,23.63,69100,0.0,1.0
2010-04-14,23.98,24.4,23.27,23.27,67800,23.98,24.4,23.27,23.27,67800,0.0,1.0
2010-04-15,23.78,23.96,23.74,23.92,31200,23.78,23.96,23.74,23.92,31200,0.0,1.0
2010-04-16,23.73,23.98,23.64,23.79,55300,23.73,23.98,23.64,23.79,55300,0.0,1.0
2010-04-19,23.66,23.8,23.35,23.58,62600,23.66,23.8,23.35,23.58,62600,0.0,1.0
2010-04-20,24.13,24.18,23.68,23.82,68700,24.13,24.18,23.68,23.82,68700,0.0,1.0
2010-04-21,24.86,24.97,24.07,24.08,29200,24.86,24.97,24.07,24.08,29200,0.0,1.0
2010-04-22,25.72,25.855,24.82,24.82,41100,25.72,25.855,24.82,24.82,41100,0.0,1.0
2010-04-23,25.8,25.83,25.52,25.64,39900,25.8,25.83,25.52,25.64,39900,0.0,1.0
2010-04-26,26.01,26.15,25.81,25.81,105500,26.01,26.15,25.81,25.81,105500,0.0,1.0
2010-04-27,26.01,26.31,25.71,25.98,62300,26.01,26.31,25.71,25.98,62300,0.0,1.0
2010-04-28,25.61,26.08,25.42,26.08,63900,25.61,26.08,25.42,26.08,63900,0.0,1.0
2010-04-29,26.0,26.09,25.65,25.67,82800,26.0,26.09,25.65,25.67,82800,0.0,1.0
2010-04-30,25.33,26.125,25.3,26.0,73400,25.33,26.125,25.3,26.0,73400,0.0,1.0
2010-05-03,26.15,26.17,24.86,25.31,76900,26.15,26.17,24.86,25.31,76900,0.0,1.0
2010-05-04,25.28,25.77,24.98,25.77,87100,25.28,25.77,24.98,25.77,87100,0.0,1.0
2010-05-05,24.1,25.19,24.09,25.19,46000,24.1,25.19,24.09,25.19,46000,0.0,1.0
2010-05-06,23.59,25.26,22.25,24.05,109400,23.59,25.26,22.25,24.05,109400,0.0,1.0
2010-05-07,23.02,24.1,22.87,23.65,158800,23.02,24.1,22.87,23.65,158800,0.0,1.0
2010-05-10,24.38,24.39,23.77,23.77,73100,24.38,24.39,23.77,23.77,73100,0.0,1.0
2010-05-11,25.91,25.96,24.67,24.67,80500,25.91,25.96,24.67,24.67,80500,0.0,1.0
2010-05-12,26.65,26.95,25.8675,25.99,86000,26.65,26.95,25.8675,25.99,86000,0.0,1.0
2010-05-13,26.61,27.2,26.37,26.58,52400,26.61,27.2,26.37,26.58,52400,0.0,1.0
2010-05-14,25.87,26.62,25.5101,26.62,45100,25.87,26.62,25.5101,26.62,45100,0.0,1.0
2010-05-17,25.57,26.2764,24.79,26.09,37100,25.57,26.2764,24.79,26.09,37100,0.0,1.0
2010-05-18,24.9,25.93,24.75,25.93,40500,24.9,25.93,24.75,25.93,40500,0.0,1.0
2010-05-19,24.6,25.29,24.58,25.29,74400,24.6,25.29,24.58,25.29,74400,0.0,1.0
2010-05-20,24.35,24.84,24.0001,24.46,166500,24.35,24.84,24.0001,24.46,166500,0.0,1.0
2010-05-21,24.15,24.19,23.46,23.99,93700,24.15,24.19,23.46,23.99,93700,0.0,1.0
2010-05-24,24.05,24.41,23.61,24.05,67700,24.05,24.41,23.61,24.05,67700,0.0,1.0
2010-05-25,24.35,24.53,23.59,23.59,108500,24.35,24.53,23.59,23.59,108500,0.0,1.0
2010-05-26,23.69,24.539,23.51,24.41,50900,23.69,24.539,23.51,24.41,50900,0.0,1.0
2010-05-27,24.65,24.72,24.0,24.17,47300,24.65,24.72,24.0,24.17,47300,0.0,1.0
2010-05-28,24.22,24.77,24.04,24.52,50400,24.22,24.77,24.04,24.52,50400,0.0,1.0
2010-06-01,23.48,24.53,23.44,23.96,56900,23.48,24.53,23.44,23.96,56900,0.0,1.0
2010-06-02,24.5,24.69,23.17,23.69,121300,24.5,24.69,23.17,23.69,121300,0.0,1.0
2010-06-03,24.91,25.6,24.44,25.07,184200,24.91,25.6,24.44,25.07,184200,0.0,1.0
2010-06-04,24.38,24.72,23.59,24.29,101100,24.38,24.72,23.59,24.29,101100,0.0,1.0
2010-06-07,23.51,24.94,23.49,24.45,87800,23.51,24.94,23.49,24.45,87800,0.0,1.0
2010-06-08,23.38,23.52,23.03,23.51,38700,23.38,23.52,23.03,23.51,38700,0.0,1.0
2010-06-09,22.99,23.765,22.79,23.61,36600,22.99,23.765,22.79,23.61,36600,0.0,1.0
2010-06-10,23.75,23.77,22.78,23.32,68900,23.75,23.77,22.78,23.32,68900,0.0,1.0
2010-06-11,23.71,23.91,23.33,23.61,71300,23.71,23.91,23.33,23.61,71300,0.0,1.0
2010-06-14,24.58,24.7375,23.95,24.03,76300,24.58,24.7375,23.95,24.03,76300,0.0,1.0
2010-06-15,25.055,25.14,24.34,24.71,82000,25.055,25.14,24.34,24.71,82000,0.0,1.0
2010-06-16,24.96,25.29,23.85,24.96,36000,24.96,25.29,23.85,24.96,36000,0.0,1.0
2010-06-17,24.95,25.21,24.71,25.21,16500,24.95,25.21,24.71,25.21,16500,0.0,1.0
2010-06-18,24.99,25.145,24.6242,25.14,64100,24.99,25.145,24.6242,25.14,64100,0.0,1.0
2010-06-21,24.93,25.51,24.75,25.2,46300,24.93,25.51,24.75,25.2,46300,0.0,1.0
2010-06-22,24.17,25.07,24.15,24.93,34500,24.17,25.07,24.15,24.93,34500,0.0,1.0
2010-06-23,24.4,24.45,23.85,24.22,39400,24.4,24.45,23.85,24.22,39400,0.0,1.0
2010-06-24,23.64,24.21,23.5,24.21,45900,23.64,24.21,23.5,24.21,45900,0.0,1.0
2010-06-25,24.16,24.4,23.53,23.79,104200,24.16,24.4,23.53,23.79,104200,0.0,1.0
2010-06-28,24.0,24.23,23.67,24.01,46700,24.0,24.23,23.67,24.01,46700,0.0,1.0
2010-06-29,23.06,23.61,22.76,23.61,52000,23.06,23.61,22.76,23.61,52000,0.0,1.0
2010-06-30,22.63,23.82,22.33,23.07,109500,22.63,23.82,22.33,23.07,109500,0.0,1.0
2010-07-01,22.87,23.12,22.43,22.61,121000,22.87,23.12,22.43,22.61,121000,0.0,1.0
2010-07-02,23.02,23.22,22.38,22.96,76900,23.02,23.22,22.38,22.96,76900,0.0,1.0
2010-07-06,22.65,23.48,22.53,23.48,77500,22.65,23.48,22.53,23.48,77500,0.0,1.0
2010-07-07,22.29,22.78,21.81,22.78,126600,22.29,22.78,21.81,22.78,126600,0.0,1.0
2010-07-08,22.72,22.8,22.32,22.51,82400,22.72,22.8,22.32,22.51,82400,0.0,1.0
2010-07-09,22.7,22.79,22.41,22.62,49600,22.7,22.79,22.41,22.62,49600,0.0,1.0
2010-07-12,21.75,22.76,21.71,22.57,78000,21.75,22.76,21.71,22.57,78000,0.0,1.0
2010-07-13,22.34,22.37,21.76,22.2,101400,22.34,22.37,21.76,22.2,101400,0.0,1.0
2010-07-14,21.61,22.24,21.33,22.24,71400,21.61,22.24,21.33,22.24,71400,0.0,1.0
2010-07-15,21.77,21.88,21.31,21.72,43800,21.77,21.88,21.31,21.72,43800,0.0,1.0
2010-07-16,20.82,21.59,20.78,21.59,113400,20.82,21.59,20.78,21.59,113400,0.0,1.0
2010-07-19,20.86,20.99,20.4,20.97,84600,20.86,20.99,20.4,20.97,84600,0.0,1.0
2010-07-20,21.65,21.7225,20.55,20.71,98400,21.65,21.7225,20.55,20.71,98400,0.0,1.0
2010-07-21,21.91,22.26,21.25,21.78,134000,21.91,22.26,21.25,21.78,134000,0.0,1.0
2010-07-22,22.67,22.75,22.125,22.21,109700,22.67,22.75,22.125,22.21,109700,0.0,1.0
2010-07-23,23.4,23.55,22.35,22.52,94600,23.4,23.55,22.35,22.52,94600,0.0,1.0
2010-07-26,24.03,24.07,22.68,23.4,72100,24.03,24.07,22.68,23.4,72100,0.0,1.0
2010-07-27,23.29,24.4,23.26,24.26,106700,23.29,24.4,23.26,24.26,106700,0.0,1.0
2010-07-28,23.1,23.56,22.95,23.33,62500,23.1,23.56,22.95,23.33,62500,0.0,1.0
2010-07-29,23.09,23.35,22.55,23.32,36800,23.09,23.35,22.55,23.32,36800,0.0,1.0
2010-07-30,23.28,23.73,22.73,22.73,79800,23.28,23.73,22.73,22.73,79800,0.0,1.0
2010-08-02,23.12,23.53,23.0,23.53,42000,23.12,23.53,23.0,23.53,42000,0.0,1.0
2010-08-03,22.82,23.05,22.38,22.97,55800,22.82,23.05,22.38,22.97,55800,0.0,1.0
2010-08-04,22.84,22.95,22.6311,22.87,29600,22.84,22.95,22.6311,22.87,29600,0.0,1.0
2010-08-05,22.19,22.79,22.15,22.79,62000,22.19,22.79,22.15,22.79,62000,0.0,1.0
2010-08-06,22.02,22.13,21.27,22.01,94700,22.02,22.13,21.27,22.01,94700,0.0,1.0
2010-08-09,22.66,22.71,21.84,22.18,31700,22.66,22.71,21.84,22.18,31700,0.0,1.0
2010-08-10,22.51,22.97,22.2,22.39,36100,22.51,22.97,22.2,22.39,36100,0.0,1.0
2010-08-11,21.9,22.49,21.68,22.11,68200,21.9,22.49,21.68,22.11,68200,0.0,1.0
2010-08-12,21.81,22.6,21.51,21.51,55500,21.81,22.6,21.51,21.51,55500,0.0,1.0
2010-08-13,21.63,21.82,21.55,21.69,80400,21.63,21.82,21.55,21.69,80400,0.0,1.0
2010-08-16,21.62,21.89,21.41,21.48,53500,21.62,21.89,21.41,21.48,53500,0.0,1.0
2010-08-17,22.01,22.24,21.73,21.73,71500,22.01,22.24,21.73,21.73,71500,0.0,1.0
2010-08-18,22.8,22.849,21.95,22.05,85200,22.8,22.849,21.95,22.05,85200,0.0,1.0
2010-08-19,22.93,23.46,22.4,22.85,140200,22.93,23.46,22.4,22.85,140200,0.0,1.0
2010-08-20,21.78,23.14,21.76,22.73,199300,21.78,23.14,21.76,22.73,199300,0.0,1.0
2010-08-23,22.1,22.37,21.57,21.97,169300,22.1,22.37,21.57,21.97,169300,0.0,1.0
2010-08-24,22.28,22.51,21.85,22.0,112000,22.28,22.51,21.85,22.0,112000,0.0,1.0
2010-08-25,22.61,22.67,21.99,22.05,59300,22.61,22.67,21.99,22.05,59300,0.0,1.0
2010-08-26,23.13,23.87,22.41,22.85,88400,23.13,23.87,22.41,22.85,88400,0.0,1.0
2010-08-27,24.87,26.5,23.05,23.45,254800,24.87,26.5,23.05,23.45,254800,0.0,1.0
2010-08-30,24.42,25.6599,24.34,24.76,78100,24.42,25.6599,24.34,24.76,78100,0.0,1.0
2010-08-31,25.0,25.05,24.09,24.48,94400,25.0,25.05,24.09,24.48,94400,0.0,1.0
2010-09-01,25.31,25.721,25.115,25.21,64600,25.31,25.721,25.115,25.21,64600,0.0,1.0
2010-09-02,25.61,25.69,25.06,25.06,34100,25.61,25.69,25.06,25.06,34100,0.0,1.0
2010-09-03,26.01,26.49,24.56,26.14,62400,26.01,26.49,24.56,26.14,62400,0.0,1.0
2010-09-07,25.46,26.04,25.25,25.98,58400,25.46,26.04,25.25,25.98,58400,0.0,1.0
2010-09-08,25.23,25.87,25.101,25.44,62200,25.23,25.87,25.101,25.44,62200,0.0,1.0
2010-09-09,25.07,25.58,24.81,25.58,46600,25.07,25.58,24.81,25.58,46600,0.0,1.0
2010-09-10,25.32,25.39,24.75,25.14,46000,25.32,25.39,24.75,25.14,46000,0.0,1.0
2010-09-13,25.17,26.2,25.13,25.59,124600,25.17,26.2,25.13,25.59,124600,0.0,1.0
2010-09-14,24.94,25.36,24.51,25.05,48000,24.94,25.36,24.51,25.05,48000,0.0,1.0
2010-09-15,25.33,25.55,24.91,24.93,47900,25.33,25.55,24.91,24.93,47900,0.0,1.0
2010-09-16,25.38,25.53,24.92,25.22,32400,25.38,25.53,24.92,25.22,32400,0.0,1.0
2010-09-17,25.03,25.66,24.86,25.66,110300,25.03,25.66,24.86,25.66,110300,0.0,1.0
2010-09-20,25.41,25.67,25.01,25.06,50200,25.41,25.67,25.01,25.06,50200,0.0,1.0
2010-09-21,25.09,25.47,24.84,25.39,20900,25.09,25.47,24.84,25.39,20900,0.0,1.0
2010-09-22,24.94,25.22,24.3,24.97,36800,24.94,25.22,24.3,24.97,36800,0.0,1.0
2010-09-23,24.96,25.32,24.8,24.8,30400,24.96,25.32,24.8,24.8,30400,0.0,1.0
2010-09-24,25.83,26.0,25.1,25.2,72000,25.83,26.0,25.1,25.2,72000,0.0,1.0
2010-09-27,25.59,25.94,25.5,25.89,48500,25.59,25.94,25.5,25.89,48500,0.0,1.0
2010-09-28,25.22,25.73,24.88,25.73,59500,25.22,25.73,24.88,25.73,59500,0.0,1.0
2010-09-29,25.28,25.71,25.01,25.23,67300,25.28,25.71,25.01,25.23,67300,0.0,1.0
2010-09-30,25.18,25.68,24.9702,25.47,93900,25.18,25.68,24.9702,25.47,93900,0.0,1.0
2010-10-01,25.52,25.61,25.01,25.37,24500,25.52,25.61,25.01,25.37,24500,0.0,1.0
2010-10-04,26.1,26.22,25.59,25.59,69100,26.1,26.22,25.59,25.59,69100,0.0,1.0
2010-10-05,26.72,27.12,26.4,26.4,55800,26.72,27.12,26.4,26.4,55800,0.0,1.0
2010-10-06,26.3,26.66,26.22,26.57,25400,26.3,26.66,26.22,26.57,25400,0.0,1.0
2010-10-07,25.91,26.46,25.75,26.46,19700,25.91,26.46,25.75,26.46,19700,0.0,1.0
2010-10-08,26.63,26.8,25.99,25.99,26100,26.63,26.8,25.99,25.99,26100,0.0,1.0
2010-10-11,26.71,27.08,26.59,26.69,17500,26.71,27.08,26.59,26.69,17500,0.0,1.0
2010-10-12,26.75,27.09,26.09,26.7,40300,26.75,27.09,26.09,26.7,40300,0.0,1.0
2010-10-13,26.21,27.04,25.99,27.03,106200,26.21,27.04,25.99,27.03,106200,0.0,1.0
2010-10-14,26.46,26.51,26.08,26.26,25000,26.46,26.51,26.08,26.26,25000,0.0,1.0
2010-10-15,26.11,26.74,26.0,26.66,58700,26.11,26.74,26.0,26.66,58700,0.0,1.0
2010-10-18,26.46,26.49,25.88,26.24,10200,26.46,26.49,25.88,26.24,10200,0.0,1.0
2010-10-19,26.25,26.7,25.5,26.08,30800,26.25,26.7,25.5,26.08,30800,0.0,1.0
2010-10-20,26.22,26.63,26.18,26.44,17800,26.22,26.63,26.18,26.44,17800,0.0,1.0
2010-10-21,26.39,26.65,25.7,26.35,27500,26.39,26.65,25.7,26.35,27500,0.0,1.0
2010-10-22,26.44,26.78,26.335,26.43,40900,26.44,26.78,26.335,26.43,40900,0.0,1.0
2010-10-25,27.01,27.1,26.55,26.7297,42100,27.01,27.1,26.55,26.7297,42100,0.0,1.0
2010-10-26,26.49,27.48,26.43,26.81,55300,26.49,27.48,26.43,26.81,55300,0.0,1.0
2010-10-27,26.76,26.86,25.9,26.33,62000,26.76,26.86,25.9,26.33,62000,0.0,1.0
2010-10-28,26.75,27.0,26.37,27.0,17500,26.75,27.0,26.37,27.0,17500,0.0,1.0
2010-10-29,26.67,26.92,26.43,26.72,17900,26.67,26.92,26.43,26.72,17900,0.0,1.0
2010-11-01,26.8,26.89,26.28,26.56,26000,26.8,26.89,26.28,26.56,26000,0.0,1.0
2010-11-02,28.25,28.4,26.81,27.0,92300,28.25,28.4,26.81,27.0,92300,0.0,1.0
2010-11-03,27.75,28.34,27.41,28.25,45900,27.75,28.34,27.41,28.25,45900,0.0,1.0
2010-11-04,28.44,28.51,28.25,28.25,63500,28.44,28.51,28.25,28.25,63500,0.0,1.0
2010-11-05,28.74,29.23,28.29,28.51,45600,28.74,29.23,28.29,28.51,45600,0.0,1.0
2010-11-08,29.82,29.93,28.28,28.57,34600,29.82,29.93,28.28,28.57,34600,0.0,1.0
2010-11-09,29.93,30.0,29.82,29.96,90200,29.93,30.0,29.82,29.96,90200,0.0,1.0
2010-11-10,29.8,30.1,29.325,29.94,48800,29.8,30.1,29.325,29.94,48800,0.0,1.0
2010-11-11,29.35,29.74,29.01,29.47,28800,29.35,29.74,29.01,29.47,28800,0.0,1.0
2010-11-12,28.81,29.41,28.8,29.05,39800,28.81,29.41,28.8,29.05,39800,0.0,1.0
2010-11-15,28.29,29.04,28.27,28.5,53500,28.29,29.04,28.27,28.5,53500,0.0,1.0
2010-11-16,27.33,28.25,27.0,28.22,89200,27.33,28.25,27.0,28.22,89200,0.0,1.0
2010-11-17,27.49,27.6,27.04,27.41,35500,27.49,27.6,27.04,27.41,35500,0.0,1.0
2010-11-18,28.37,28.41,27.55,27.55,87600,28.37,28.41,27.55,27.55,87600,0.0,1.0
2010-11-19,25.26,26.2,24.11,25.75,825400,25.26,26.2,24.11,25.75,825400,0.0,1.0
2010-11-22,25.39,25.84,24.84,25.24,128800,25.39,25.84,24.84,25.24,128800,0.0,1.0
2010-11-23,25.49,25.54,24.87,25.06,100300,25.49,25.54,24.87,25.06,100300,0.0,1.0
2010-11-24,25.21,25.98,25.17,25.74,56700,25.21,25.98,25.17,25.74,56700,0.0,1.0
2010-11-26,25.07,25.5,25.06,25.22,20800,25.07,25.5,25.06,25.22,20800,0.0,1.0
2010-11-29,25.5,25.74,24.83,25.0,64600,25.5,25.74,24.83,25.0,64600,0.0,1.0
2010-11-30,25.33,25.6199,25.19,25.35,89200,25.33,25.6199,25.19,25.35,89200,0.0,1.0
2010-12-01,25.3,25.8,25.17,25.8,89200,25.3,25.8,25.17,25.8,89200,0.0,1.0
2010-12-02,25.21,25.36,25.13,25.36,85700,25.21,25.36,25.13,25.36,85700,0.0,1.0
2010-12-03,25.65,25.8688,25.0,25.09,39400,25.65,25.8688,25.0,25.09,39400,0.0,1.0
2010-12-06,25.56,25.89,25.32,25.53,63500,25.56,25.89,25.32,25.53,63500,0.0,1.0
2010-12-07,26.04,26.11,25.51,25.58,59600,26.04,26.11,25.51,25.58,59600,0.0,1.0
2010-12-08,26.43,26.61,26.08,26.08,39600,26.43,26.61,26.08,26.08,39600,0.0,1.0
2010-12-09,27.08,27.3,26.41,26.68,60400,27.08,27.3,26.41,26.68,60400,0.0,1.0
2010-12-10,26.77,27.38,26.6201,26.6201,68000,26.77,27.38,26.6201,26.6201,68000,0.0,1.0
2010-12-13,26.43,26.93,26.4,26.83,35000,26.43,26.93,26.4,26.83,35000,0.0,1.0
2010-12-14,26.96,27.24,26.35,26.58,39100,26.96,27.24,26.35,26.58,39100,0.0,1.0
2010-12-15,26.5,26.97,26.24,26.85,53000,26.5,26.97,26.24,26.85,53000,0.0,1.0
2010-12-16,26.48,26.62,25.65,25.65,57400,26.48,26.62,25.65,25.65,57400,0.0,1.0
2010-12-17,26.23,26.619,26.23,26.45,74100,26.23,26.619,26.23,26.45,74100,0.0,1.0
2010-12-20,26.22,26.42,24.55,26.27,57500,26.22,26.42,24.55,26.27,57500,0.0,1.0
2010-12-21,26.78,26.84,26.0,26.3,26700,26.78,26.84,26.0,26.3,26700,0.0,1.0
2010-12-22,26.61,26.85,26.2,26.85,46800,26.61,26.85,26.2,26.85,46800,0.0,1.0
2010-12-23,26.69,27.04,26.4313,26.81,20500,26.69,27.04,26.4313,26.81,20500,0.0,1.0
2010-12-27,26.53,26.96,26.43,26.67,17900,26.53,26.96,26.43,26.67,17900,0.0,1.0
2010-12-28,26.28,26.64,26.21,26.49,36700,26.28,26.64,26.21,26.49,36700,0.0,1.0
2010-12-29,26.53,26.96,26.31,26.43,63300,26.53,26.96,26.31,26.43,63300,0.0,1.0
2010-12-30,26.93,27.15,26.5,26.5,27700,26.93,27.15,26.5,26.5,27700,0.0,1.0
2010-12-31,27.08,27.46,26.75,27.17,32400,27.08,27.46,26.75,27.17,32400,0.0,1.0
2011-01-03,27.83,27.9,26.92,27.35,83600,27.83,27.9,26.92,27.35,83600,0.0,1.0
2011-01-04,27.61,27.83,27.13,27.83,130100,27.61,27.83,27.13,27.83,130100,0.0,1.0
2011-01-05,27.76,27.89,27.42,27.57,69200,27.76,27.89,27.42,27.57,69200,0.0,1.0
2011-01-06,27.56,27.86,27.24,27.7,30600,27.56,27.86,27.24,27.7,30600,0.0,1.0
2011-01-07,28.07,28.2,27.2,27.4,89500,28.07,28.2,27.2,27.4,89500,0.0,1.0
2011-01-10,27.81,28.04,26.83,28.04,34200,27.81,28.04,26.83,28.04,34200,0.0,1.0
2011-01-11,27.97,28.33,27.63,27.82,25400,27.97,28.33,27.63,27.82,25400,0.0,1.0
2011-01-12,27.45,28.06,27.39,28.03,33800,27.45,28.06,27.39,28.03,33800,0.0,1.0
2011-01-13,27.86,27.86,27.18,27.34,22300,27.86,27.86,27.18,27.34,22300,0.0,1.0
2011-01-14,27.98,28.0,27.66,27.76,16300,27.98,28.0,27.66,27.76,16300,0.0,1.0
2011-01-18,27.33,27.82,27.32,27.82,26900,27.33,27.82,27.32,27.82,26900,0.0,1.0
2011-01-19,26.14,27.356,25.87,27.356,74800,26.14,27.356,25.87,27.356,74800,0.0,1.0
2011-01-20,26.485,26.67,25.97,25.97,96100,26.485,26.67,25.97,25.97,96100,0.0,1.0
2011-01-21,26.53,26.7,26.32,26.52,62200,26.53,26.7,26.32,26.52,62200,0.0,1.0
2011-01-24,26.56,26.759,26.33,26.46,29800,26.56,26.759,26.33,26.46,29800,0.0,1.0
2011-01-25,26.82,26.9,26.37,26.42,25900,26.82,26.9,26.37,26.42,25900,0.0,1.0
2011-01-26,27.44,27.585,26.55,26.55,17100,27.44,27.585,26.55,26.55,17100,0.0,1.0
2011-01-27,26.83,27.5,26.7,27.29,21900,26.83,27.5,26.7,27.29,21900,0.0,1.0
2011-01-28,26.19,26.78,25.91,26.73,54500,26.19,26.78,25.91,26.73,54500,0.0,1.0
2011-01-31,24.94,26.3,24.8,26.3,126300,24.94,26.3,24.8,26.3,126300,0.0,1.0
2011-02-01,25.03,25.25,24.61,25.02,110700,25.03,25.25,24.61,25.02,110700,0.0,1.0
2011-02-02,25.3425,25.38,24.91,25.01,39600,25.3425,25.38,24.91,25.01,39600,0.0,1.0
2011-02-03,25.25,25.48,25.15,25.38,24700,25.25,25.48,25.15,25.38,24700,0.0,1.0
2011-02-04,24.99,25.4,24.81,25.28,23800,24.99,25.4,24.81,25.28,23800,0.0,1.0
2011-02-07,25.08,25.1799,24.91,25.07,87300,25.08,25.1799,24.91,25.07,87300,0.0,1.0
2011-02-08,25.08,25.265,24.93,24.98,44500,25.08,25.265,24.93,24.98,44500,0.0,1.0
2011-02-09,24.46,25.1735,24.21,24.92,231800,24.46,25.1735,24.21,24.92,231800,0.0,1.0
2011-02-10,24.01,24.41,23.81,24.41,102400,24.01,24.41,23.81,24.41,102400,0.0,1.0
2011-02-11,24.02,24.25,23.71,24.06,104900,24.02,24.25,23.71,24.06,104900,0.0,1.0
2011-02-14,23.75,24.06,23.38,24.05,68600,23.75,24.06,23.38,24.05,68600,0.0,1.0
2011-02-15,23.6,23.77,23.46,23.6,51000,23.6,23.77,23.46,23.6,51000,0.0,1.0
2011-02-16,23.73,23.77,23.5,23.65,65400,23.73,23.77,23.5,23.65,65400,0.0,1.0
2011-02-17,24.31,24.43,23.68,23.77,55200,24.31,24.43,23.68,23.77,55200,0.0,1.0
2011-02-18,24.33,24.9,23.81,24.19,130100,24.33,24.9,23.81,24.19,130100,0.0,1.0
2011-02-22,24.29,24.47,24.05,24.07,69800,24.29,24.47,24.05,24.07,69800,0.0,1.0
2011-02-23,24.14,24.31,23.87,24.27,81400,24.14,24.31,23.87,24.27,81400,0.0,1.0
2011-02-24,24.88,24.93,23.8,24.21,76500,24.88,24.93,23.8,24.21,76500,0.0,1.0
2011-02-25,24.89,25.65,24.78,24.9,68000,24.89,25.65,24.78,24.9,68000,0.0,1.0
2011-02-28,24.78,25.61,24.54,25.02,60200,24.78,25.61,24.54,25.02,60200,0.0,1.0
2011-03-01,24.26,24.91,24.15,24.81,49500,24.26,24.91,24.15,24.81,49500,0.0,1.0
2011-03-02,24.4,24.41,23.97,24.3,43800,24.4,24.41,23.97,24.3,43800,0.0,1.0
2011-03-03,24.79,24.97,24.59,24.59,56700,24.79,24.97,24.59,24.59,56700,0.0,1.0
2011-03-04,24.76,25.36,24.52,24.52,140900,24.76,25.36,24.52,24.52,140900,0.0,1.0
2011-03-07,24.27,25.48,24.21,24.89,41200,24.27,25.48,24.21,24.89,41200,0.0,1.0
2011-03-08,24.1,24.38,23.55,24.33,123300,24.1,24.38,23.55,24.33,123300,0.0,1.0
2011-03-09,25.0,25.04,24.16,24.19,41700,25.0,25.04,24.16,24.19,41700,0.0,1.0
2011-03-10,23.98,25.5,23.979,24.69,51700,23.98,25.5,23.979,24.69,51700,0.0,1.0
2011-03-11,23.98,24.59,23.865,23.99,51000,23.98,24.59,23.865,23.99,51000,0.0,1.0
2011-03-14,23.89,24.09,23.5,23.96,35500,23.89,24.09,23.5,23.96,35500,0.0,1.0
2011-03-15,23.73,23.77,22.77,23.42,44200,23.73,23.77,22.77,23.42,44200,0.0,1.0
2011-03-16,23.62,23.87,23.41,23.62,39700,23.62,23.87,23.41,23.62,39700,0.0,1.0
2011-03-17,23.99,24.19,23.72,23.98,33300,23.99,24.19,23.72,23.98,33300,0.0,1.0
2011-03-18,24.37,24.37,23.87,24.07,72700,24.37,24.37,23.87,24.07,72700,0.0,1.0
2011-03-21,24.34,24.75,24.05,24.5,25000,24.34,24.75,24.05,24.5,25000,0.0,1.0
2011-03-22,23.9,24.34,23.79,24.29,37500,23.9,24.34,23.79,24.29,37500,0.0,1.0
2011-03-23,23.88,23.95,23.59,23.86,16400,23.88,23.95,23.59,23.86,16400,0.0,1.0
2011-03-24,24.15,24.4199,23.78,23.91,37400,24.15,24.4199,23.78,23.91,37400,0.0,1.0
2011-03-25,25.6,26.1,24.215,24.215,111900,25.6,26.1,24.215,24.215,111900,0.0,1.0
2011-03-28,25.83,26.05,25.41,25.72,80200,25.83,26.05,25.41,25.72,80200,0.0,1.0
2011-03-29,25.75,25.9,25.5,25.83,18100,25.75,25.9,25.5,25.83,18100,0.0,1.0
2011-03-30,26.09,26.1,25.16,25.75,16300,26.09,26.1,25.16,25.75,16300,0.0,1.0
2011-03-31,25.78,26.06,25.71,25.97,43000,25.78,26.06,25.71,25.97,43000,0.0,1.0
2011-04-01,25.51,25.92,25.33,25.84,34000,25.51,25.92,25.33,25.84,34000,0.0,1.0
2011-04-04,25.5,25.83,25.32,25.42,45400,25.5,25.83,25.32,25.42,45400,0.0,1.0
2011-04-05,25.92,25.95,25.35,25.4,42300,25.92,25.95,25.35,25.4,42300,0.0,1.0
2011-04-06,26.11,27.3,25.92,25.92,69600,26.11,27.3,25.92,25.92,69600,0.0,1.0
2011-04-07,25.79,26.43,25.73,26.22,18100,25.79,26.43,25.73,26.22,18100,0.0,1.0
2011-04-08,25.96,26.03,25.71,25.9,40000,25.96,26.03,25.71,25.9,40000,0.0,1.0
2011-04-11,25.6,25.89,25.48,25.89,16200,25.6,25.89,25.48,25.89,16200,0.0,1.0
2011-04-12,24.99,25.73,24.99,25.53,27100,24.99,25.73,24.99,25.53,27100,0.0,1.0
2011-04-13,25.12,25.15,24.5,25.12,24800,25.12,25.15,24.5,25.12,24800,0.0,1.0
2011-04-14,24.96,25.05,24.88,24.99,12100,24.96,25.05,24.88,24.99,12100,0.0,1.0
2011-04-15,25.27,25.32,24.88,24.88,26600,25.27,25.32,24.88,24.88,26600,0.0,1.0
2011-04-18,25.04,25.08,24.64,24.91,15400,25.04,25.08,24.64,24.91,15400,0.0,1.0
2011-04-19,24.69,25.1,24.66,25.1,40200,24.69,25.1,24.66,25.1,40200,0.0,1.0
2011-04-20,24.87,25.05,24.6,24.91,22100,24.87,25.05,24.6,24.91,22100,0.0,1.0
2011-04-21,24.36,24.9,24.29,24.9,23900,24.36,24.9,24.29,24.9,23900,0.0,1.0
2011-04-25,24.13,24.39,23.91,24.3,20600,24.13,24.39,23.91,24.3,20600,0.0,1.0
2011-04-26,24.88,25.14,24.1,24.1,66200,24.88,25.14,24.1,24.1,66200,0.0,1.0
2011-04-27,24.5,24.9,24.35,24.9,29000,24.5,24.9,24.35,24.9,29000,0.0,1.0
2011-04-28,24.53,24.77,24.246,24.27,40000,24.53,24.77,24.246,24.27,40000,0.0,1.0
2011-04-29,24.48,24.7,24.401,24.56,22000,24.48,24.7,24.401,24.56,22000,0.0,1.0
2011-05-02,24.69,24.91,24.6,24.6,28000,24.69,24.91,24.6,24.6,28000,0.0,1.0
2011-05-03,24.95,24.99,24.71,24.71,18000,24.95,24.99,24.71,24.71,18000,0.0,1.0
2011-05-04,24.9,25.11,24.72,25.0,29300,24.9,25.11,24.72,25.0,29300,0.0,1.0
2011-05-05,24.65,25.2,24.57,25.0,15700,24.65,25.2,24.57,25.0,15700,0.0,1.0
2011-05-06,24.55,24.93,24.42,24.93,18000,24.55,24.93,24.42,24.93,18000,0.0,1.0
2011-05-09,24.56,24.7292,24.41,24.48,27000,24.56,24.7292,24.41,24.48,27000,0.0,1.0
2011-05-10,24.55,24.93,24.3175,24.64,67400,24.55,24.93,24.3175,24.64,67400,0.0,1.0
2011-05-11,24.59,24.72,24.442,24.51,14200,24.59,24.72,24.442,24.51,14200,0.0,1.0
2011-05-12,25.53,25.68,24.49,24.49,29200,25.53,25.68,24.49,24.49,29200,0.0,1.0
2011-05-13,25.48,25.65,25.13,25.47,27000,25.48,25.65,25.13,25.47,27000,0.0,1.0
2011-05-16,24.92,25.45,24.87,25.45,21200,24.92,25.45,24.87,25.45,21200,0.0,1.0
2011-05-17,24.47,24.91,24.42,24.91,23400,24.47,24.91,24.42,24.91,23400,0.0,1.0
2011-05-18,24.71,24.77,24.166,24.57,20000,24.71,24.77,24.166,24.57,20000,0.0,1.0
2011-05-19,24.575,24.79,24.44,24.79,34900,24.575,24.79,24.44,24.79,34900,0.0,1.0
2011-05-20,24.07,24.6,24.0,24.41,74700,24.07,24.6,24.0,24.41,74700,0.0,1.0
2011-05-23,23.76,24.1,23.73,23.95,43600,23.76,24.1,23.73,23.95,43600,0.0,1.0
2011-05-24,23.78,24.26,23.74,23.86,42700,23.78,24.26,23.74,23.86,42700,0.0,1.0
2011-05-25,24.2,24.4,23.74,23.74,62900,24.2,24.4,23.74,23.74,62900,0.0,1.0
2011-05-26,24.46,24.7,23.99,24.3,73900,24.46,24.7,23.99,24.3,73900,0.0,1.0
2011-05-27,27.1,27.74,26.0,26.0,242700,27.1,27.74,26.0,26.0,242700,0.0,1.0
2011-05-31,28.25,28.45,27.17,27.3,170500,28.25,28.45,27.17,27.3,170500,0.0,1.0
2011-06-01,27.62,28.25,27.26,28.25,59000,27.62,28.25,27.26,28.25,59000,0.0,1.0
2011-06-02,27.18,27.825,26.85,27.66,169900,27.18,27.825,26.85,27.66,169900,0.0,1.0
2011-06-03,27.0,27.21,26.066,26.9,54000,27.0,27.21,26.066,26.9,54000,0.0,1.0
2011-06-06,27.58,28.44,26.87,27.37,83700,27.58,28.44,26.87,27.37,83700,0.0,1.0
2011-06-07,28.13,28.45,27.5,27.73,86000,28.13,28.45,27.5,27.73,86000,0.0,1.0
2011-06-08,28.46,28.6,28.0,28.06,47200,28.46,28.6,28.0,28.06,47200,0.0,1.0
2011-06-09,28.61,28.89,28.14,28.6,48200,28.61,28.89,28.14,28.6,48200,0.0,1.0
2011-06-10,28.12,28.58,27.8109,28.44,47300,28.12,28.58,27.8109,28.44,47300,0.0,1.0
2011-06-13,28.13,28.24,27.93,28.17,56400,28.13,28.24,27.93,28.17,56400,0.0,1.0
2011-06-14,29.07,29.07,28.12,28.12,50000,29.07,29.07,28.12,28.12,50000,0.0,1.0
2011-06-15,28.66,29.07,28.64,28.72,30900,28.66,29.07,28.64,28.72,30900,0.0,1.0
2011-06-16,28.835,29.07,28.58,28.85,39400,28.835,29.07,28.58,28.85,39400,0.0,1.0
2011-06-17,29.03,29.12,27.99,28.94,84900,29.03,29.12,27.99,28.94,84900,0.0,1.0
2011-06-20,29.49,29.5,28.02,28.35,87600,29.49,29.5,28.02,28.35,87600,0.0,1.0
2011-06-21,29.8,30.1,29.21,29.5,113700,29.8,30.1,29.21,29.5,113700,0.0,1.0
2011-06-22,30.06,30.66,29.55,29.73,49600,30.06,30.66,29.55,29.73,49600,0.0,1.0
2011-06-23,31.0,31.18,29.84,29.84,50500,31.0,31.18,29.84,29.84,50500,0.0,1.0
2011-06-24,31.33,31.4,30.68,30.93,105600,31.33,31.4,30.68,30.93,105600,0.0,1.0
2011-06-27,31.49,31.72,31.17,31.33,49500,31.49,31.72,31.17,31.33,49500,0.0,1.0
2011-06-28,33.04,33.49,31.21,31.63,109900,33.04,33.49,31.21,31.63,109900,0.0,1.0
2011-06-29,33.39,33.68,32.72,33.2,92300,33.39,33.68,32.72,33.2,92300,0.0,1.0
2011-06-30,33.0,33.55,32.405,33.55,89000,33.0,33.55,32.405,33.55,89000,0.0,1.0
2011-07-01,33.58,33.88,32.93,32.97,73700,33.58,33.88,32.93,32.97,73700,0.0,1.0
2011-07-05,34.13,34.174,33.68,33.68,103200,34.13,34.174,33.68,33.68,103200,0.0,1.0
2011-07-06,34.39,34.47,32.2,34.04,74000,34.39,34.47,32.2,34.04,74000,0.0,1.0
2011-07-07,35.03,35.49,34.3,34.66,70800,35.03,35.49,34.3,34.66,70800,0.0,1.0
2011-07-08,35.44,35.52,34.62,34.79,40200,35.44,35.52,34.62,34.79,40200,0.0,1.0
2011-07-11,34.62,35.3,34.57,35.26,27800,34.62,35.3,34.57,35.26,27800,0.0,1.0
2011-07-12,34.62,34.77,34.02,34.45,36900,34.62,34.77,34.02,34.45,36900,0.0,1.0
2011-07-13,34.85,35.18,33.61,34.64,41700,34.85,35.18,33.61,34.64,41700,0.0,1.0
2011-07-14,35.33,35.55,34.76,35.02,35200,35.33,35.55,34.76,35.02,35200,0.0,1.0
2011-07-15,36.55,36.76,35.32,35.4,189400,36.55,36.76,35.32,35.4,189400,0.0,1.0
2011-07-18,36.0,36.83,35.91,36.34,36700,36.0,36.83,35.91,36.34,36700,0.0,1.0
2011-07-19,37.23,37.45,35.92,36.18,53500,37.23,37.45,35.92,36.18,53500,0.0,1.0
2011-07-20,37.08,37.44,36.56,37.44,22200,37.08,37.44,36.56,37.44,22200,0.0,1.0
2011-07-21,36.93,37.5,36.56,37.34,37500,36.93,37.5,36.56,37.34,37500,0.0,1.0
2011-07-22,37.18,37.36,36.71,37.06,20400,37.18,37.36,36.71,37.06,20400,0.0,1.0
2011-07-25,36.82,37.44,36.45,36.81,43500,36.82,37.44,36.45,36.81,43500,0.0,1.0
2011-07-26,36.5,37.18,36.22,37.06,36900,36.5,37.18,36.22,37.06,36900,0.0,1.0
2011-07-27,34.38,36.55,34.2,36.35,65800,34.38,36.55,34.2,36.35,65800,0.0,1.0
2011-07-28,33.85,34.67,33.424,34.4,49800,33.85,34.67,33.424,34.4,49800,0.0,1.0
2011-07-29,33.84,34.18,32.731,33.49,61000,33.84,34.18,32.731,33.49,61000,0.0,1.0
2011-08-01,34.13,34.65,33.24,34.37,120400,34.13,34.65,33.24,34.37,120400,0.0,1.0
2011-08-02,33.31,34.5199,33.2,33.93,54000,33.31,34.5199,33.2,33.93,54000,0.0,1.0
2011-08-03,34.01,34.2,32.6708,33.28,40700,34.01,34.2,32.6708,33.28,40700,0.0,1.0
2011-08-04,32.83,33.95,32.55,33.57,69800,32.83,33.95,32.55,33.57,69800,0.0,1.0
2011-08-05,32.33,33.09,31.34,33.07,229300,32.33,33.09,31.34,33.07,229300,0.0,1.0
2011-08-08,29.41,32.32,28.79,31.42,152500,29.41,32.32,28.79,31.42,152500,0.0,1.0
2011-08-09,32.1,32.46,28.77,30.1,87000,32.1,32.46,28.77,30.1,87000,0.0,1.0
2011-08-10,30.74,32.21,29.72,31.26,57100,30.74,32.21,29.72,31.26,57100,0.0,1.0
2011-08-11,32.57,33.0,30.69,30.91,60100,32.57,33.0,30.69,30.91,60100,0.0,1.0
2011-08-12,31.91,32.89,31.821,32.72,38900,31.91,32.89,31.821,32.72,38900,0.0,1.0
2011-08-15,32.71,33.04,31.98,32.07,37400,32.71,33.04,31.98,32.07,37400,0.0,1.0
2011-08-16,32.03,32.37,32.0,32.34,31100,32.03,32.37,32.0,32.34,31100,0.0,1.0
2011-08-17,32.17,32.96,32.0,32.3,50200,32.17,32.96,32.0,32.3,50200,0.0,1.0
2011-08-18,31.3,32.1,31.04,31.58,76400,31.3,32.1,31.04,31.58,76400,0.0,1.0
2011-08-19,29.64,31.38,29.09,29.77,114000,29.64,31.38,29.09,29.77,114000,0.0,1.0
2011-08-22,28.4,30.27,28.32,30.27,286200,28.4,30.27,28.32,30.27,286200,0.0,1.0
2011-08-23,30.02,30.09,28.26,28.35,108000,30.02,30.09,28.26,28.35,108000,0.0,1.0
2011-08-24,30.0,30.25,29.55,29.69,101100,30.0,30.25,29.55,29.69,101100,0.0,1.0
2011-08-25,29.34,30.275,29.24,30.26,53300,29.34,30.275,29.24,30.26,53300,0.0,1.0
2011-08-26,30.05,30.13,29.1,29.44,71000,30.05,30.13,29.1,29.44,71000,0.0,1.0
2011-08-29,30.04,30.43,29.79,30.43,96500,30.04,30.43,29.79,30.43,96500,0.0,1.0
2011-08-30,30.39,30.77,29.4,30.03,72400,30.39,30.77,29.4,30.03,72400,0.0,1.0
2011-08-31,30.05,30.63,29.84,30.63,108000,30.05,30.63,29.84,30.63,108000,0.0,1.0
2011-09-01,29.37,30.22,29.28,29.99,38800,29.37,30.22,29.28,29.99,38800,0.0,1.0
2011-09-02,28.44,29.05,28.05,28.62,92800,28.44,29.05,28.05,28.62,92800,0.0,1.0
2011-09-06,28.68,28.74,27.33,27.64,66200,28.68,28.74,27.33,27.64,66200,0.0,1.0
2011-09-07,29.64,29.65,29.0,29.04,47300,29.64,29.65,29.0,29.04,47300,0.0,1.0
2011-09-08,29.36,30.03,29.07,29.64,49200,29.36,30.03,29.07,29.64,49200,0.0,1.0
2011-09-09,28.99,29.3,28.52,29.03,46900,28.99,29.3,28.52,29.03,46900,0.0,1.0
2011-09-12,29.25,29.3,28.2,28.53,46000,29.25,29.3,28.2,28.53,46000,0.0,1.0
2011-09-13,30.03,30.21,28.855,29.31,53700,30.03,30.21,28.855,29.31,53700,0.0,1.0
2011-09-14,30.71,31.24,29.76,30.25,31800,30.71,31.24,29.76,30.25,31800,0.0,1.0
2011-09-15,30.24,30.9,30.07,30.9,16500,30.24,30.9,30.07,30.9,16500,0.0,1.0
2011-09-16,30.04,30.31,29.24,30.17,61300,30.04,30.31,29.24,30.17,61300,0.0,1.0
2011-09-19,29.92,30.25,29.15,29.5,39900,29.92,30.25,29.15,29.5,39900,0.0,1.0
2011-09-20,28.95,30.42,28.76,30.03,39800,28.95,30.42,28.76,30.03,39800,0.0,1.0
2011-09-21,28.75,29.52,28.53,29.12,50700,28.75,29.52,28.53,29.12,50700,0.0,1.0
2011-09-22,28.95,29.34,28.15,28.15,66600,28.95,29.34,28.15,28.15,66600,0.0,1.0
2011-09-23,29.1,30.09,27.87,29.0,88700,29.1,30.09,27.87,29.0,88700,0.0,1.0
2011-09-26,29.78,29.86,28.0,29.41,41100,29.78,29.86,28.0,29.41,41100,0.0,1.0
2011-09-27,30.06,31.51,29.8,30.37,54400,30.06,31.51,29.8,30.37,54400,0.0,1.0
2011-09-28,28.53,30.36,28.4,30.14,59500,28.53,30.36,28.4,30.14,59500,0.0,1.0
2011-09-29,29.13,29.65,28.2599,29.16,34400,29.13,29.65,28.2599,29.16,34400,0.0,1.0
2011-09-30,29.02,29.57,28.64,28.64,78100,29.02,29.57,28.64,28.64,78100,0.0,1.0
2011-10-03,26.88,29.01,26.88,28.73,66200,26.88,29.01,26.88,28.73,66200,0.0,1.0
2011-10-04,28.22,28.47,25.81,26.38,120100,28.22,28.47,25.81,26.38,120100,0.0,1.0
2011-10-05,28.26,28.64,26.62,28.09,35400,28.26,28.64,26.62,28.09,35400,0.0,1.0
2011-10-06,28.33,28.6258,28.08,28.1,68100,28.33,28.6258,28.08,28.1,68100,0.0,1.0
2011-10-07,28.66,29.41,27.99,28.52,30200,28.66,29.41,27.99,28.52,30200,0.0,1.0
2011-10-10,29.88,29.92,28.79,29.13,25000,29.88,29.92,28.79,29.13,25000,0.0,1.0
2011-10-11,30.26,30.4,29.34,29.57,27900,30.26,30.4,29.34,29.57,27900,0.0,1.0
2011-10-12,31.23,31.4,30.37,30.37,22600,31.23,31.4,30.37,30.37,22600,0.0,1.0
2011-10-13,30.2,31.15,29.72,30.99,30800,30.2,31.15,29.72,30.99,30800,0.0,1.0
2011-10-14,31.62,31.78,30.44,30.44,27400,31.62,31.78,30.44,30.44,27400,0.0,1.0
2011-10-17,30.31,31.88,30.17,31.4,57600,30.31,31.88,30.17,31.4,57600,0.0,1.0
2011-10-18,30.33,30.58,29.75,30.5,64000,30.33,30.58,29.75,30.5,64000,0.0,1.0
2011-10-19,30.02,30.78,29.95,30.2,35500,30.02,30.78,29.95,30.2,35500,0.0,1.0
2011-10-20,29.97,30.22,29.435,30.11,28000,29.97,30.22,29.435,30.11,28000,0.0,1.0
2011-10-21,31.81,31.82,30.0,30.55,41700,31.81,31.82,30.0,30.55,41700,0.0,1.0
2011-10-24,32.21,32.71,31.88,31.92,31900,32.21,32.71,31.88,31.92,31900,0.0,1.0
2011-10-25,32.33,32.88,32.0,32.15,24200,32.33,32.88,32.0,32.15,24200,0.0,1.0
2011-10-26,33.32,33.61,31.91,32.77,23800,33.32,33.61,31.91,32.77,23800,0.0,1.0
2011-10-27,34.95,35.07,33.52,34.08,50800,34.95,35.07,33.52,34.08,50800,0.0,1.0
2011-10-28,33.3,35.0,33.21,34.68,39400,33.3,35.0,33.21,34.68,39400,0.0,1.0
2011-10-31,33.38,34.67,32.61,32.61,46400,33.38,34.67,32.61,32.61,46400,0.0,1.0
2011-11-01,33.69,34.31,32.44,32.52,80100,33.69,34.31,32.44,32.52,80100,0.0,1.0
2011-11-02,33.86,34.12,33.23,34.02,33900,33.86,34.12,33.23,34.02,33900,0.0,1.0
2011-11-03,35.18,35.47,33.37,34.32,53000,35.18,35.47,33.37,34.32,53000,0.0,1.0
2011-11-04,34.33,35.11,34.13,34.92,27900,34.33,35.11,34.13,34.92,27900,0.0,1.0
2011-11-07,33.89,34.42,33.26,34.2998,23600,33.89,34.42,33.26,34.2998,23600,0.0,1.0
2011-11-08,34.02,34.5,33.44,34.22,22400,34.02,34.5,33.44,34.22,22400,0.0,1.0
2011-11-09,31.88,33.62,31.83,33.19,50200,31.88,33.62,31.83,33.19,50200,0.0,1.0
2011-11-10,31.37,32.39,31.09,32.39,26100,31.37,32.39,31.09,32.39,26100,0.0,1.0
2011-11-11,32.93,33.08,31.31,31.81,28700,32.93,33.08,31.31,31.81,28700,0.0,1.0
2011-11-14,32.69,32.99,32.18,32.95,20700,32.69,32.99,32.18,32.95,20700,0.0,1.0
2011-11-15,33.59,33.74,32.24,32.38,16600,33.59,33.74,32.24,32.38,16600,0.0,1.0
2011-11-16,32.83,33.76,32.7,33.17,31600,32.83,33.76,32.7,33.17,31600,0.0,1.0
2011-11-17,32.5,33.3,32.02,32.96,33800,32.5,33.3,32.02,32.96,33800,0.0,1.0
2011-11-18,35.9,36.96,33.04,33.04,232600,35.9,36.96,33.04,33.04,232600,0.0,1.0
2011-11-21,35.12,35.8,35.0,35.35,85100,35.12,35.8,35.0,35.35,85100,0.0,1.0
2011-11-22,34.89,35.67,34.76,35.13,94900,34.89,35.67,34.76,35.13,94900,0.0,1.0
2011-11-23,33.97,35.01,33.76,34.67,30900,33.97,35.01,33.76,34.67,30900,0.0,1.0
2011-11-25,33.5,34.36,33.036,33.74,30500,33.5,34.36,33.036,33.74,30500,0.0,1.0
2011-11-28,34.88,35.27,34.5308,34.56,57500,34.88,35.27,34.5308,34.56,57500,0.0,1.0
2011-11-29,34.73,35.05,34.02,34.83,53400,34.73,35.05,34.02,34.83,53400,0.0,1.0
2011-11-30,35.94,35.952,34.58,35.08,124700,35.94,35.952,34.58,35.08,124700,0.0,1.0
2011-12-01,37.12,37.54,35.82,35.91,70900,37.12,37.54,35.82,35.91,70900,0.0,1.0
2011-12-02,37.53,38.134,36.89,37.67,100500,37.53,38.134,36.89,37.67,100500,0.0,1.0
2011-12-05,37.98,39.0,37.17,38.29,86500,37.98,39.0,37.17,38.29,86500,0.0,1.0
2011-12-06,37.53,38.38,37.33,37.79,38700,37.53,38.38,37.33,37.79,38700,0.0,1.0
2011-12-07,38.35,38.61,37.05,37.28,86500,38.35,38.61,37.05,37.28,86500,0.0,1.0
2011-12-08,37.88,38.44,37.84,38.13,36600,37.88,38.44,37.84,38.13,36600,0.0,1.0
2011-12-09,39.06,39.67,38.13,38.31,67800,39.06,39.67,38.13,38.31,67800,0.0,1.0
2011-12-12,38.99,39.459,38.44,38.5,63100,38.99,39.459,38.44,38.5,63100,0.0,1.0
2011-12-13,39.06,39.815,38.65,39.15,61200,39.06,39.815,38.65,39.15,61200,0.0,1.0
2011-12-14,39.36,39.76,38.61,38.85,63900,39.36,39.76,38.61,38.85,63900,0.0,1.0
2011-12-15,39.78,40.05,39.43,39.77,37300,39.78,40.05,39.43,39.77,37300,0.0,1.0
2011-12-16,39.78,40.73,39.49,40.19,95400,39.78,40.73,39.49,40.19,95400,0.0,1.0
2011-12-19,39.29,40.77,39.0,40.3,34500,39.29,40.77,39.0,40.3,34500,0.0,1.0
2011-12-20,40.06,40.49,39.54,39.8,62400,40.06,40.49,39.54,39.8,62400,0.0,1.0
2011-12-21,40.0,40.44,39.07,40.44,78100,40.0,40.44,39.07,40.44,78100,0.0,1.0
2011-12-22,39.93,40.14,39.715,40.11,24700,39.93,40.14,39.715,40.11,24700,0.0,1.0
2011-12-23,39.82,40.0,39.48,40.0,29800,39.82,40.0,39.48,40.0,29800,0.0,1.0
2011-12-27,39.99,40.34,38.321,39.82,38000,39.99,40.34,38.321,39.82,38000,0.0,1.0
2011-12-28,40.0,40.51,39.78,40.19,33800,40.0,40.51,39.78,40.19,33800,0.0,1.0
2011-12-29,40.4,40.79,39.85,40.04,30400,40.4,40.79,39.85,40.04,30400,0.0,1.0
2011-12-30,39.18,40.6,39.0,40.28,60900,39.18,40.6,39.0,40.28,60900,0.0,1.0
2012-01-03,38.79,39.86,38.63,39.57,45300,38.79,39.86,38.63,39.57,45300,0.0,1.0
2012-01-04,38.82,38.97,38.1,38.44,24700,38.82,38.97,38.1,38.44,24700,0.0,1.0
2012-01-05,39.57,39.83,38.102,38.71,41200,39.57,39.83,38.102,38.71,41200,0.0,1.0
2012-01-06,39.95,40.35,39.176,39.47,43800,39.95,40.35,39.176,39.47,43800,0.0,1.0
2012-01-09,39.4,40.24,39.07,40.03,51900,39.4,40.24,39.07,40.03,51900,0.0,1.0
2012-01-10,40.14,40.14,39.24,39.91,22400,40.14,40.14,39.24,39.91,22400,0.0,1.0
2012-01-11,40.26,40.39,39.58,40.1,13300,40.26,40.39,39.58,40.1,13300,0.0,1.0
2012-01-12,40.1,41.22,39.55,40.2,25400,40.1,41.22,39.55,40.2,25400,0.0,1.0
2012-01-13,39.99,40.4,39.7,40.05,32900,39.99,40.4,39.7,40.05,32900,0.0,1.0
2012-01-17,40.5,41.23,39.94,40.04,47900,40.5,41.23,39.94,40.04,47900,0.0,1.0
2012-01-18,40.01,40.53,39.68,40.53,34900,40.01,40.53,39.68,40.53,34900,0.0,1.0
2012-01-19,39.53,40.16,39.07,40.16,29300,39.53,40.16,39.07,40.16,29300,0.0,1.0
2012-01-20,39.44,40.11,39.3106,39.6,19900,39.44,40.11,39.3106,39.6,19900,0.0,1.0
2012-01-23,38.98,39.58,38.62,39.58,46500,38.98,39.58,38.62,39.58,46500,0.0,1.0
2012-01-24,38.82,39.26,38.5,39.26,25900,38.82,39.26,38.5,39.26,25900,0.0,1.0
2012-01-25,39.08,39.21,38.0,38.78,24800,39.08,39.21,38.0,38.78,24800,0.0,1.0
2012-01-26,39.34,39.4,38.27,39.14,26000,39.34,39.4,38.27,39.14,26000,0.0,1.0
2012-01-27,39.86,39.96,39.09,39.09,13600,39.86,39.96,39.09,39.09,13600,0.0,1.0
2012-01-30,38.83,40.85,38.83,40.85,26700,38.83,40.85,38.83,40.85,26700,0.0,1.0
2012-01-31,37.94,39.74,37.94,39.14,36400,37.94,39.74,37.94,39.14,36400,0.0,1.0
2012-02-01,37.96,38.438,37.29,37.96,70200,37.96,38.438,37.29,37.96,70200,0.0,1.0
2012-02-02,37.86,38.69,37.12,38.03,61300,37.86,38.69,37.12,38.03,61300,0.0,1.0
2012-02-03,39.17,39.87,38.2732,38.4,31200,39.17,39.87,38.2732,38.4,31200,0.0,1.0
2012-02-06,38.8,39.66,37.02,39.04,18200,38.8,39.66,37.02,39.04,18200,0.0,1.0
2012-02-07,39.26,39.55,38.73,38.73,16700,39.26,39.55,38.73,38.73,16700,0.0,1.0
2012-02-08,39.03,39.22,38.34,39.01,21100,39.03,39.22,38.34,39.01,21100,0.0,1.0
2012-02-09,39.31,39.5,38.85,39.16,18400,39.31,39.5,38.85,39.16,18400,0.0,1.0
2012-02-10,39.3,39.54,38.83,39.21,21000,39.3,39.54,38.83,39.21,21000,0.0,1.0
2012-02-13,39.77,40.35,39.39,39.49,42100,39.77,40.35,39.39,39.49,42100,0.0,1.0
2012-02-14,39.9,40.13,39.44,39.68,26100,39.9,40.13,39.44,39.68,26100,0.0,1.0
2012-02-15,40.13,40.58,39.54,39.94,62100,40.13,40.58,39.54,39.94,62100,0.0,1.0
2012-02-16,45.41,45.662,39.978,40.58,107500,45.41,45.662,39.978,40.58,107500,0.0,1.0
2012-02-17,45.95,46.4,43.191,45.35,63600,45.95,46.4,43.191,45.35,63600,0.0,1.0
2012-02-21,46.05,48.24,45.26,46.25,62800,46.05,48.24,45.26,46.25,62800,0.0,1.0
2012-02-22,45.78,46.14,45.5,45.71,38800,45.78,46.14,45.5,45.71,38800,0.0,1.0
2012-02-23,46.71,46.71,45.52,45.6,21900,46.71,46.71,45.52,45.6,21900,0.0,1.0
2012-02-24,46.61,47.09,45.97,46.83,39800,46.61,47.09,45.97,46.83,39800,0.0,1.0
2012-02-27,46.4,46.85,45.66,46.44,34000,46.4,46.85,45.66,46.44,34000,0.0,1.0
2012-02-28,46.73,47.5,46.2,46.2,41400,46.73,47.5,46.2,46.2,41400,0.0,1.0
2012-02-29,44.61,47.02,44.3,46.68,78600,44.61,47.02,44.3,46.68,78600,0.0,1.0
2012-03-01,45.25,45.42,44.72,44.72,50900,45.25,45.42,44.72,44.72,50900,0.0,1.0
2012-03-02,44.6,45.78,44.44,45.44,40200,44.6,45.78,44.44,45.44,40200,0.0,1.0
2012-03-05,44.68,44.72,44.11,44.59,15100,44.68,44.72,44.11,44.59,15100,0.0,1.0
2012-03-06,43.45,44.52,42.94,44.37,43600,43.45,44.52,42.94,44.37,43600,0.0,1.0
2012-03-07,44.33,44.46,43.35,43.35,40800,44.33,44.46,43.35,43.35,40800,0.0,1.0
2012-03-08,45.14,45.78,44.17,44.35,38800,45.14,45.78,44.17,44.35,38800,0.0,1.0
2012-03-09,45.78,45.89,45.02,45.26,23900,45.78,45.89,45.02,45.26,23900,0.0,1.0
2012-03-12,44.83,45.924,44.76,45.88,18700,44.83,45.924,44.76,45.88,18700,0.0,1.0
2012-03-13,45.78,45.9,44.55,45.22,97500,45.78,45.9,44.55,45.22,97500,0.0,1.0
2012-03-14,46.29,46.36,45.85,46.19,31900,46.29,46.36,45.85,46.19,31900,0.0,1.0
2012-03-15,46.27,46.49,45.72,46.44,17500,46.27,46.49,45.72,46.44,17500,0.0,1.0
2012-03-16,45.42,46.42,44.93,46.14,53200,45.42,46.42,44.93,46.14,53200,0.0,1.0
2012-03-19,45.37,45.96,45.16,45.46,32000,45.37,45.96,45.16,45.46,32000,0.0,1.0
2012-03-20,45.03,45.32,44.7,45.1,25900,45.03,45.32,44.7,45.1,25900,0.0,1.0
2012-03-21,45.81,46.16,44.77,45.12,28800,45.81,46.16,44.77,45.12,28800,0.0,1.0
2012-03-22,46.21,46.36,45.25,45.47,44300,46.21,46.36,45.25,45.47,44300,0.0,1.0
2012-03-23,45.54,46.12,45.13,46.08,43200,45.54,46.12,45.13,46.08,43200,0.0,1.0
2012-03-26,45.83,46.0,45.43,46.0,58900,45.83,46.0,45.43,46.0,58900,0.0,1.0
2012-03-27,45.72,46.0,45.44,45.79,62800,45.72,46.0,45.44,45.79,62800,0.0,1.0
2012-03-28,44.68,45.79,44.64,45.78,40300,44.68,45.79,44.64,45.78,40300,0.0,1.0
2012-03-29,43.88,44.29,43.67,44.24,46000,43.88,44.29,43.67,44.24,46000,0.0,1.0
2012-03-30,43.98,44.28,43.1,44.15,52400,43.98,44.28,43.1,44.15,52400,0.0,1.0
2012-04-02,45.64,45.85,43.69,43.99,48100,45.64,45.85,43.69,43.99,48100,0.0,1.0
2012-04-03,43.68,45.53,43.44,45.53,89500,43.68,45.53,43.44,45.53,89500,0.0,1.0
2012-04-04,44.61,45.36,43.14,43.21,53200,44.61,45.36,43.14,43.21,53200,0.0,1.0
2012-04-05,44.82,45.19,44.48,44.48,11300,44.82,45.19,44.48,44.48,11300,0.0,1.0
2012-04-09,43.97,44.41,43.75,44.2,22500,43.97,44.41,43.75,44.2,22500,0.0,1.0
2012-04-10,42.76,44.19,42.57,44.07,31300,42.76,44.19,42.57,44.07,31300,0.0,1.0
2012-04-11,41.89,43.15,41.4608,43.15,53100,41.89,43.15,41.4608,43.15,53100,0.0,1.0
2012-04-12,43.26,43.77,41.78,41.78,24700,43.26,43.77,41.78,41.78,24700,0.0,1.0
2012-04-13,42.22,43.526,42.02,43.16,21200,42.22,43.526,42.02,43.16,21200,0.0,1.0
2012-04-16,42.79,43.2,41.9,42.66,17300,42.79,43.2,41.9,42.66,17300,0.0,1.0
2012-04-17,44.42,44.92,43.01,43.01,31200,44.42,44.92,43.01,43.01,31200,0.0,1.0
2012-04-18,43.65,44.24,42.92,44.24,17600,43.65,44.24,42.92,44.24,17600,0.0,1.0
2012-04-19,42.5,43.69,42.05,43.69,16100,42.5,43.69,42.05,43.69,16100,0.0,1.0
2012-04-20,44.06,44.29,42.6,43.65,31300,44.06,44.29,42.6,43.65,31300,0.0,1.0
2012-04-23,42.7,43.38,41.74,43.35,32100,42.7,43.38,41.74,43.35,32100,0.0,1.0
2012-04-24,43.66,43.72,42.41,42.83,35700,43.66,43.72,42.41,42.83,35700,0.0,1.0
2012-04-25,45.18,45.19,43.875,44.0,46800,45.18,45.19,43.875,44.0,46800,0.0,1.0
2012-04-26,44.65,45.41,44.14,45.26,31100,44.65,45.41,44.14,45.26,31100,0.0,1.0
2012-04-27,47.16,47.2892,44.67,44.91,32300,47.16,47.2892,44.67,44.91,32300,0.0,1.0
2012-04-30,45.94,47.17,45.7,47.17,36000,45.94,47.17,45.7,47.17,36000,0.0,1.0
2012-05-01,45.46,47.48,45.42,46.22,55000,45.46,47.48,45.42,46.22,55000,0.0,1.0
2012-05-02,45.77,46.32,45.0,45.07,30600,45.77,46.32,45.0,45.07,30600,0.0,1.0
2012-05-03,44.95,45.77,44.47,45.73,24000,44.95,45.77,44.47,45.73,24000,0.0,1.0
2012-05-04,43.9,44.67,43.23,44.59,41100,43.9,44.67,43.23,44.59,41100,0.0,1.0
2012-05-07,44.24,44.53,43.45,43.63,26000,44.24,44.53,43.45,43.63,26000,0.0,1.0
2012-05-08,44.96,45.19,43.66,43.9,26500,44.96,45.19,43.66,43.9,26500,0.0,1.0
2012-05-09,43.85,44.68,43.56,44.68,35000,43.85,44.68,43.56,44.68,35000,0.0,1.0
2012-05-10,43.48,44.41,43.34,43.7,23000,43.48,44.41,43.34,43.7,23000,0.0,1.0
2012-05-11,43.2,43.5,42.88,43.05,16900,43.2,43.5,42.88,43.05,16900,0.0,1.0
2012-05-14,42.42,43.16,42.25,42.76,24300,42.42,43.16,42.25,42.76,24300,0.0,1.0
2012-05-15,42.4,42.97,42.1472,42.28,15000,42.4,42.97,42.1472,42.28,15000,0.0,1.0
2012-05-16,43.11,43.52,42.58,42.74,24700,43.11,43.52,42.58,42.74,24700,0.0,1.0
2012-05-17,42.17,43.4,42.12,43.105,35100,42.17,43.4,42.12,43.105,35100,0.0,1.0
2012-05-18,41.7,42.98,41.6,42.19,50800,41.7,42.98,41.6,42.19,50800,0.0,1.0
2012-05-21,42.83,42.97,41.72,41.98,33700,42.83,42.97,41.72,41.98,33700,0.0,1.0
2012-05-22,42.43,44.01,42.13,42.98,37000,42.43,44.01,42.13,42.98,37000,0.0,1.0
2012-05-23,43.25,43.52,41.86,41.93,30000,43.25,43.52,41.86,41.93,30000,0.0,1.0
2012-05-24,45.02,45.15,42.9,43.52,52900,45.02,45.15,42.9,43.52,52900,0.0,1.0
2012-05-25,41.34,44.82,40.05,44.82,96300,41.34,44.82,40.05,44.82,96300,0.0,1.0
2012-05-29,43.15,44.0,41.35,41.35,45000,43.15,44.0,41.35,41.35,45000,0.0,1.0
2012-05-30,42.9,43.36,42.49,42.62,41400,42.9,43.36,42.49,42.62,41400,0.0,1.0
2012-05-31,43.15,43.54,42.18,42.88,43000,43.15,43.54,42.18,42.88,43000,0.0,1.0
2012-06-01,42.0,43.11,41.67,43.11,35600,42.0,43.11,41.67,43.11,35600,0.0,1.0
2012-06-04,40.95,42.46,40.38,42.25,42500,40.95,42.46,40.38,42.25,42500,0.0,1.0
2012-06-05,40.43,40.965,40.1,40.92,38000,40.43,40.965,40.1,40.92,38000,0.0,1.0
2012-06-06,41.73,41.75,40.48,40.48,17100,41.73,41.75,40.48,40.48,17100,0.0,1.0
2012-06-07,41.86,42.34,41.56,42.34,21500,41.86,42.34,41.56,42.34,21500,0.0,1.0
2012-06-08,41.11,41.75,40.91,41.75,23500,41.11,41.75,40.91,41.75,23500,0.0,1.0
2012-06-11,38.77,41.71,38.62,41.71,80700,38.77,41.71,38.62,41.71,80700,0.0,1.0
2012-06-12,37.51,39.18,37.28,37.63,76600,37.51,39.18,37.28,37.63,76600,0.0,1.0
2012-06-13,37.17,38.12,36.75,37.46,105900,37.17,38.12,36.75,37.46,105900,0.0,1.0
2012-06-14,38.55,38.83,36.98,37.02,80900,38.55,38.83,36.98,37.02,80900,0.0,1.0
2012-06-15,39.83,39.99,38.45,38.51,65100,39.83,39.99,38.45,38.51,65100,0.0,1.0
2012-06-18,39.59,39.864,39.04,39.66,37000,39.59,39.864,39.04,39.66,37000,0.0,1.0
2012-06-19,39.49,40.42,39.05,39.89,103200,39.49,40.42,39.05,39.89,103200,0.0,1.0
2012-06-20,38.78,39.61,38.47,39.4,50400,38.78,39.61,38.47,39.4,50400,0.0,1.0
2012-06-21,37.47,38.92,37.1801,38.92,49800,37.47,38.92,37.1801,38.92,49800,0.0,1.0
2012-06-22,37.89,38.48,37.21,37.74,240600,37.89,38.48,37.21,37.74,240600,0.0,1.0
2012-06-25,37.35,38.06,35.81,37.43,38400,37.35,38.06,35.81,37.43,38400,0.0,1.0
2012-06-26,37.83,38.15,37.32,37.5,27700,37.83,38.15,37.32,37.5,27700,0.0,1.0
2012-06-27,37.23,38.31,37.14,37.96,40100,37.23,38.31,37.14,37.96,40100,0.0,1.0
2012-06-28,36.97,37.17,36.25,36.91,26500,36.97,37.17,36.25,36.91,26500,0.0,1.0
2012-06-29,38.85,39.04,37.26,37.44,32600,38.85,39.04,37.26,37.44,32600,0.0,1.0
2012-07-02,39.23,39.3,38.27,38.73,38700,39.23,39.3,38.27,38.73,38700,0.0,1.0
2012-07-03,40.91,40.92,39.18,39.18,19100,40.91,40.92,39.18,39.18,19100,0.0,1.0
2012-07-05,40.8,41.12,40.52,40.9699,20300,40.8,41.12,40.52,40.9699,20300,0.0,1.0
2012-07-06,40.5,40.8,40.2,40.44,29900,40.5,40.8,40.2,40.44,29900,0.0,1.0
2012-07-09,40.59,40.94,39.72,40.17,39700,40.59,40.94,39.72,40.17,39700,0.0,1.0
2012-07-10,40.84,41.2,40.58,41.0,27000,40.84,41.2,40.58,41.0,27000,0.0,1.0
2012-07-11,40.75,41.23,40.49,41.06,31500,40.75,41.23,40.49,41.06,31500,0.0,1.0
2012-07-12,41.47,41.69,40.11,40.39,67200,41.47,41.69,40.11,40.39,67200,0.0,1.0
2012-07-13,43.59,44.01,41.38,41.38,69200,43.59,44.01,41.38,41.38,69200,0.0,1.0
2012-07-16,43.43,44.53,43.19,43.5,34300,43.43,44.53,43.19,43.5,34300,0.0,1.0
2012-07-17,44.27,44.9498,43.44,43.48,41100,44.27,44.9498,43.44,43.48,41100,0.0,1.0
2012-07-18,44.71,45.64,44.15,44.29,40700,44.71,45.64,44.15,44.29,40700,0.0,1.0
2012-07-19,44.63,45.5,43.0,44.76,50900,44.63,45.5,43.0,44.76,50900,0.0,1.0
2012-07-20,44.9,45.14,44.24,44.24,41700,44.9,45.14,44.24,44.24,41700,0.0,1.0
2012-07-23,44.98,45.44,44.0,44.25,34400,44.98,45.44,44.0,44.25,34400,0.0,1.0
2012-07-24,45.13,45.25,44.85,45.15,39100,45.13,45.25,44.85,45.15,39100,0.0,1.0
2012-07-25,44.96,45.56,44.85,45.48,37200,44.96,45.56,44.85,45.48,37200,0.0,1.0
2012-07-26,45.56,46.07,45.22,45.5,41400,45.56,46.07,45.22,45.5,41400,0.0,1.0
2012-07-27,47.81,47.92,45.55,45.6,35100,47.81,47.92,45.55,45.6,35100,0.0,1.0
2012-07-30,46.53,47.72,46.51,47.72,28400,46.53,47.72,46.51,47.72,28400,0.0,1.0
2012-07-31,45.88,46.8,45.88,46.27,28500,45.88,46.8,45.88,46.27,28500,0.0,1.0
2012-08-01,45.47,46.35,45.47,46.11,35300,45.47,46.35,45.47,46.11,35300,0.0,1.0
2012-08-02,45.84,46.36,45.24,45.24,27700,45.84,46.36,45.24,45.24,27700,0.0,1.0
2012-08-03,47.06,47.15,46.01,46.37,17600,47.06,47.15,46.01,46.37,17600,0.0,1.0
2012-08-06,46.94,47.7,46.58,47.05,44200,46.94,47.7,46.58,47.05,44200,0.0,1.0
2012-08-07,46.79,47.18,46.63,47.14,17900,46.79,47.18,46.63,47.14,17900,0.0,1.0
2012-08-08,46.81,47.52,46.61,46.73,11300,46.81,47.52,46.61,46.73,11300,0.0,1.0
2012-08-09,46.94,47.1,46.64,46.65,7000,46.94,47.1,46.64,46.65,7000,0.0,1.0
2012-08-10,46.13,46.83,46.08,46.83,13600,46.13,46.83,46.08,46.83,13600,0.0,1.0
2012-08-13,45.92,46.28,45.71,46.28,32600,45.92,46.28,45.71,46.28,32600,0.0,1.0
2012-08-14,45.94,46.7,45.9,46.3,42100,45.94,46.7,45.9,46.3,42100,0.0,1.0
2012-08-15,45.46,45.9,45.17,45.61,42900,45.46,45.9,45.17,45.61,42900,0.0,1.0
2012-08-16,48.6,49.2,45.32,45.34,141100,48.6,49.2,45.32,45.34,141100,0.0,1.0
2012-08-17,45.77,48.78,40.51,44.0,341500,45.77,48.78,40.51,44.0,341500,0.0,1.0
2012-08-20,45.02,46.41,45.0,45.68,76700,45.02,46.41,45.0,45.68,76700,0.0,1.0
2012-08-21,45.02,45.7999,44.9,45.07,40300,45.02,45.7999,44.9,45.07,40300,0.0,1.0
2012-08-22,45.12,45.55,45.0,45.25,25300,45.12,45.55,45.0,45.25,25300,0.0,1.0
2012-08-23,45.24,45.37,44.89,44.99,16300,45.24,45.37,44.89,44.99,16300,0.0,1.0
2012-08-24,45.28,45.47,45.0,45.03,13300,45.28,45.47,45.0,45.03,13300,0.0,1.0
2012-08-27,45.49,45.67,45.0,45.19,25400,45.49,45.67,45.0,45.19,25400,0.0,1.0
2012-08-28,44.74,45.34,44.68,45.28,45200,44.74,45.34,44.68,45.28,45200,0.0,1.0
2012-08-29,45.48,45.77,44.86,45.32,14000,45.48,45.77,44.86,45.32,14000,0.0,1.0
2012-08-30,45.17,45.35,44.07,45.29,7200,45.17,45.35,44.07,45.29,7200,0.0,1.0
2012-08-31,45.61,45.78,45.0,45.55,18100,45.61,45.78,45.0,45.55,18100,0.0,1.0
2012-09-04,46.02,46.5,45.11,45.38,24000,46.02,46.5,45.11,45.38,24000,0.0,1.0
2012-09-05,46.06,46.53,45.42,45.78,25200,46.06,46.53,45.42,45.78,25200,0.0,1.0
2012-09-06,47.49,47.53,46.0801,46.42,25800,47.49,47.53,46.0801,46.42,25800,0.0,1.0
2012-09-07,47.28,47.82,47.19,47.39,26200,47.28,47.82,47.19,47.39,26200,0.0,1.0
2012-09-10,47.58,47.99,47.29,47.29,11000,47.58,47.99,47.29,47.29,11000,0.0,1.0
2012-09-11,48.08,48.42,47.45,47.58,39400,48.08,48.42,47.45,47.58,39400,0.0,1.0
2012-09-12,48.21,48.4,47.65,48.39,16800,48.21,48.4,47.65,48.39,16800,0.0,1.0
2012-09-13,48.78,49.09,47.49,48.21,27200,48.78,49.09,47.49,48.21,27200,0.0,1.0
2012-09-14,48.13,48.83,47.58,48.83,33900,48.13,48.83,47.58,48.83,33900,0.0,1.0
2012-09-17,48.58,48.69,48.01,48.06,16800,48.58,48.69,48.01,48.06,16800,0.0,1.0
2012-09-18,47.42,48.32,47.18,48.158,24900,47.42,48.32,47.18,48.158,24900,0.0,1.0
2012-09-19,47.3,48.0,46.78,46.91,38000,47.3,48.0,46.78,46.91,38000,0.0,1.0
2012-09-20,46.59,46.895,46.25,46.83,26900,46.59,46.895,46.25,46.83,26900,0.0,1.0
2012-09-21,46.46,47.7099,43.34,47.32,55800,46.46,47.7099,43.34,47.32,55800,0.0,1.0
2012-09-24,45.96,46.52,42.46,46.35,27200,45.96,46.52,42.46,46.35,27200,0.0,1.0
2012-09-25,45.27,46.71,45.27,46.16,31100,45.27,46.71,45.27,46.16,31100,0.0,1.0
2012-09-26,44.95,45.7,44.87,45.53,18900,44.95,45.7,44.87,45.53,18900,0.0,1.0
2012-09-27,45.27,46.0,44.89,45.26,33000,45.27,46.0,44.89,45.26,33000,0.0,1.0
2012-09-28,45.47,45.92,44.47,44.87,71000,45.47,45.92,44.47,44.87,71000,0.0,1.0
2012-10-01,45.86,46.2,45.33,45.6,49400,45.86,46.2,45.33,45.6,49400,0.0,1.0
2012-10-02,45.15,45.965,42.095,45.02,48800,45.15,45.965,42.095,45.02,48800,0.0,1.0
2012-10-03,44.91,45.91,44.58,45.02,38600,44.91,45.91,44.58,45.02,38600,0.0,1.0
2012-10-04,44.81,45.26,44.34,45.26,26000,44.81,45.26,44.34,45.26,26000,0.0,1.0
2012-10-05,44.8,45.5,43.28,44.89,20800,44.8,45.5,43.28,44.89,20800,0.0,1.0
2012-10-08,44.58,45.61,44.5,44.58,8100,44.58,45.61,44.5,44.58,8100,0.0,1.0
2012-10-09,44.14,45.19,44.08,44.51,11000,44.14,45.19,44.08,44.51,11000,0.0,1.0
2012-10-10,44.61,44.98,43.9316,44.35,11400,44.61,44.98,43.9316,44.35,11400,0.0,1.0
2012-10-11,44.55,45.01,44.37,44.89,11800,44.55,45.01,44.37,44.89,11800,0.0,1.0
2012-10-12,43.43,44.39,42.92,44.39,34000,43.43,44.39,42.92,44.39,34000,0.0,1.0
2012-10-15,42.6,43.45,42.22,43.45,28300,42.6,43.45,42.22,43.45,28300,0.0,1.0
2012-10-16,42.65,43.0,42.51,42.95,13100,42.65,43.0,42.51,42.95,13100,0.0,1.0
2012-10-17,42.65,43.24,42.51,42.64,12600,42.65,43.24,42.51,42.64,12600,0.0,1.0
2012-10-18,41.42,43.055,40.85,42.5,28000,41.42,43.055,40.85,42.5,28000,0.0,1.0
2012-10-19,41.95,42.47,41.17,41.17,49300,41.95,42.47,41.17,41.17,49300,0.0,1.0
2012-10-22,40.9,41.5,40.7,41.48,51800,40.9,41.5,40.7,41.48,51800,0.0,1.0
2012-10-23,41.24,41.7,40.42,40.49,41700,41.24,41.7,40.42,40.49,41700,0.0,1.0
2012-10-24,41.59,41.97,41.35,41.35,12200,41.59,41.97,41.35,41.35,12200,0.0,1.0
2012-10-25,40.88,41.88,40.492,41.88,19000,40.88,41.88,40.492,41.88,19000,0.0,1.0
2012-10-26,41.54,42.06,40.4801,40.945,52600,41.54,42.06,40.4801,40.945,52600,0.0,1.0
2012-10-31,42.01,42.17,41.26,41.7,32200,42.01,42.17,41.26,41.7,32200,0.0,1.0
2012-11-01,42.52,43.08,42.0,42.02,60200,42.52,43.08,42.0,42.02,60200,0.0,1.0
2012-11-02,42.06,43.32,42.0,42.73,47300,42.06,43.32,42.0,42.73,47300,0.0,1.0
2012-11-05,41.73,42.85,41.62,42.26,21500,41.73,42.85,41.62,42.26,21500,0.0,1.0
2012-11-06,42.0,42.15,41.65,41.95,16400,42.0,42.15,41.65,41.95,16400,0.0,1.0
2012-11-07,41.5,41.82,41.24,41.8,23300,41.5,41.82,41.24,41.8,23300,0.0,1.0
2012-11-08,41.5,41.67,41.0101,41.55,34800,41.5,41.67,41.0101,41.55,34800,0.0,1.0
2012-11-09,41.5,41.99,41.04,41.5,27800,41.5,41.99,41.04,41.5,27800,0.0,1.0
2012-11-12,41.51,41.85,41.4,41.78,22800,41.51,41.85,41.4,41.78,22800,0.0,1.0
2012-11-13,41.45,41.88,41.254,41.5,24800,41.45,41.88,41.254,41.5,24800,0.0,1.0
2012-11-14,41.22,42.19,41.0,41.5,31900,41.22,42.19,41.0,41.5,31900,0.0,1.0
2012-11-15,41.75,42.3,41.25,41.36,80100,41.75,42.3,41.25,41.36,80100,0.0,1.0
2012-11-16,41.92,42.16,41.28,41.75,49900,41.92,42.16,41.28,41.75,49900,0.0,1.0
2012-11-19,41.91,42.43,41.4801,42.05,74900,41.91,42.43,41.4801,42.05,74900,0.0,1.0
2012-11-20,37.2,38.5,36.38,38.13,371800,37.2,38.5,36.38,38.13,371800,0.0,1.0
2012-11-21,37.63,37.8299,36.9,37.26,125800,37.63,37.8299,36.9,37.26,125800,0.0,1.0
2012-11-23,37.78,37.79,36.83,37.65,48500,37.78,37.79,36.83,37.65,48500,0.0,1.0
2012-11-26,37.7,38.08,37.22,37.72,138700,37.7,38.08,37.22,37.72,138700,0.0,1.0
2012-11-27,37.17,38.02,36.94,37.64,52900,37.17,38.02,36.94,37.64,52900,0.0,1.0
2012-11-28,37.12,37.35,36.3,36.9,49100,37.12,37.35,36.3,36.9,49100,0.0,1.0
2012-11-29,36.96,37.4,36.81,37.4,70400,36.96,37.4,36.81,37.4,70400,0.0,1.0
2012-11-30,36.9,37.44,36.8,37.06,134900,36.9,37.44,36.8,37.06,134900,0.0,1.0
2012-12-03,37.03,37.44,36.73,37.19,113600,37.03,37.44,36.73,37.19,113600,0.0,1.0
2012-12-04,36.51,36.88,36.07,36.88,35100,36.51,36.88,36.07,36.88,35100,0.0,1.0
2012-12-05,36.89,37.24,36.415,36.69,23300,36.89,37.24,36.415,36.69,23300,0.0,1.0
2012-12-06,36.67,37.18,36.0,36.93,72300,36.67,37.18,36.0,36.93,72300,0.0,1.0
2012-12-07,35.92,36.74,35.9,36.74,36000,35.92,36.74,35.9,36.74,36000,0.0,1.0
2012-12-10,36.51,36.79,35.89,36.08,40500,36.51,36.79,35.89,36.08,40500,0.0,1.0
2012-12-11,36.73,37.3299,36.32,36.47,75700,36.73,37.3299,36.32,36.47,75700,0.0,1.0
2012-12-12,37.3,37.38,36.475,36.73,62500,37.3,37.38,36.475,36.73,62500,0.0,1.0
2012-12-13,37.6,38.04,37.09,37.26,142300,37.6,38.04,37.09,37.26,142300,0.0,1.0
2012-12-14,37.6,37.72,36.79,37.39,45500,37.6,37.72,36.79,37.39,45500,0.0,1.0
2012-12-17,38.07,38.29,37.1202,37.72,64400,38.07,38.29,37.1202,37.72,64400,0.0,1.0
2012-12-18,38.92,39.01,37.92,38.02,54200,38.92,39.01,37.92,38.02,54200,0.0,1.0
2012-12-19,39.04,39.44,38.47,38.48,32000,39.04,39.44,38.47,38.48,32000,0.0,1.0
2012-12-20,39.19,39.3,38.7801,39.16,37300,39.19,39.3,38.7801,39.16,37300,0.0,1.0
2012-12-21,39.03,39.49,38.25,39.02,78000,39.03,39.49,38.25,39.02,78000,0.0,1.0
2012-12-24,39.23,39.52,38.95,38.95,5500,39.23,39.52,38.95,38.95,5500,0.0,1.0
2012-12-26,39.17,39.82,38.77,39.23,52600,39.17,39.82,38.77,39.23,52600,0.0,1.0
2012-12-27,39.38,39.58,38.87,38.87,31500,39.38,39.58,38.87,38.87,31500,0.0,1.0
2012-12-28,39.52,39.85,38.54,39.31,24100,39.52,39.85,38.54,39.31,24100,0.0,1.0
2012-12-31,40.52,40.57,39.381,39.43,39800,40.52,40.57,39.381,39.43,39800,0.0,1.0
2013-01-02,40.98,41.6,40.77,41.09,55800,40.98,41.6,40.77,41.09,55800,0.0,1.0
2013-01-03,41.3,41.85,40.12,41.14,39600,41.3,41.85,40.12,41.14,39600,0.0,1.0
2013-01-04,41.44,41.56,41.07,41.55,23500,41.44,41.56,41.07,41.55,23500,0.0,1.0
2013-01-07,40.49,41.44,40.04,41.2,23700,40.49,41.44,40.04,41.2,23700,0.0,1.0
2013-01-08,41.24,41.45,40.25,40.57,21200,41.24,41.45,40.25,40.57,21200,0.0,1.0
2013-01-09,40.85,41.53,40.72,41.48,11700,40.85,41.53,40.72,41.48,11700,0.0,1.0
2013-01-10,40.62,41.09,40.41,40.99,3900,40.62,41.09,40.41,40.99,3900,0.0,1.0
2013-01-11,40.53,41.16,40.53,40.69,10400,40.53,41.16,40.53,40.69,10400,0.0,1.0
2013-01-14,40.65,40.69,40.1,40.51,18300,40.65,40.69,40.1,40.51,18300,0.0,1.0
2013-01-15,40.95,41.0,40.41,40.41,51600,40.95,41.0,40.41,40.41,51600,0.0,1.0
2013-01-16,40.65,40.834,40.51,40.805,6400,40.65,40.834,40.51,40.805,6400,0.0,1.0
2013-01-17,41.0,41.084,40.63,40.82,15900,41.0,41.084,40.63,40.82,15900,0.0,1.0
2013-01-18,41.01,41.3,40.66,40.85,29300,41.01,41.3,40.66,40.85,29300,0.0,1.0
2013-01-22,40.45,40.9,40.16,40.9,64200,40.45,40.9,40.16,40.9,64200,0.0,1.0
2013-01-23,40.58,41.0,40.29,40.52,60300,40.58,41.0,40.29,40.52,60300,0.0,1.0
2013-01-24,40.85,41.02,40.4,40.76,87800,40.85,41.02,40.4,40.76,87800,0.0,1.0
2013-01-25,40.88,40.96,40.35,40.91,60900,40.88,40.96,40.35,40.91,60900,0.0,1.0
2013-01-28,40.62,41.23,40.4601,40.82,61700,40.62,41.23,40.4601,40.82,61700,0.0,1.0
2013-01-29,39.82,40.61,39.8,40.61,55900,39.82,40.61,39.8,40.61,55900,0.0,1.0
2013-01-30,39.22,40.15,38.95,39.85,39800,39.22,40.15,38.95,39.85,39800,0.0,1.0
2013-01-31,39.82,40.21,38.76,39.34,105100,39.82,40.21,38.76,39.34,105100,0.0,1.0
2013-02-01,40.19,40.53,39.5223,39.98,31500,40.19,40.53,39.5223,39.98,31500,0.0,1.0
2013-02-04,39.9,40.03,39.52,40.01,30900,39.9,40.03,39.52,40.01,30900,0.0,1.0
2013-02-05,40.3,40.32,39.77,40.0,15600,40.3,40.32,39.77,40.0,15600,0.0,1.0
2013-02-06,40.41,40.48,39.805,40.18,8200,40.41,40.48,39.805,40.18,8200,0.0,1.0
2013-02-07,40.12,40.32,39.67,40.29,25900,40.12,40.32,39.67,40.29,25900,0.0,1.0
2013-02-08,41.05,41.24,39.99,39.99,43800,41.05,41.24,39.99,39.99,43800,0.0,1.0
2013-02-11,41.14,41.41,41.0,41.13,32100,41.14,41.41,41.0,41.13,32100,0.0,1.0
2013-02-12,41.44,41.5,41.35,41.406,13400,41.44,41.5,41.35,41.406,13400,0.0,1.0
2013-02-13,41.5,41.5,41.18,41.5,32100,41.5,41.5,41.18,41.5,32100,0.0,1.0
2013-02-14,41.68,41.82,41.5,41.5,67300,41.68,41.82,41.5,41.5,67300,0.0,1.0
2013-02-15,41.56,42.0,41.47,41.93,71400,41.56,42.0,41.47,41.93,71400,0.0,1.0
2013-02-19,45.93,47.38,42.5,42.54,133900,45.93,47.38,42.5,42.54,133900,0.0,1.0
2013-02-20,47.55,48.55,46.07,46.09,65200,47.55,48.55,46.07,46.09,65200,0.0,1.0
2013-02-21,47.22,48.22,46.88,47.64,44500,47.22,48.22,46.88,47.64,44500,0.0,1.0
2013-02-22,46.83,47.7,46.01,47.43,50500,46.83,47.7,46.01,47.43,50500,0.0,1.0
2013-02-25,46.06,47.05,46.05,47.05,41100,46.06,47.05,46.05,47.05,41100,0.0,1.0
2013-02-26,46.65,47.05,45.78,46.1,65900,46.65,47.05,45.78,46.1,65900,0.0,1.0
2013-02-27,47.28,47.545,46.43,46.43,37700,47.28,47.545,46.43,46.43,37700,0.0,1.0
2013-02-28,47.76,49.02,46.78,47.1,48000,47.76,49.02,46.78,47.1,48000,0.0,1.0
2013-03-01,47.78,48.2,47.47,47.47,45000,47.78,48.2,47.47,47.47,45000,0.0,1.0
2013-03-04,47.81,47.81,47.36,47.495,23400,47.81,47.81,47.36,47.495,23400,0.0,1.0
2013-03-05,48.51,48.868,47.81,47.81,39300,48.51,48.868,47.81,47.81,39300,0.0,1.0
2013-03-06,48.17,48.9,48.11,48.39,21500,48.17,48.9,48.11,48.39,21500,0.0,1.0
2013-03-07,48.17,48.21,47.62,48.03,17400,48.17,48.21,47.62,48.03,17400,0.0,1.0
2013-03-08,48.49,48.54,48.05,48.54,18900,48.49,48.54,48.05,48.54,18900,0.0,1.0
2013-03-11,48.22,48.58,47.85,48.28,11500,48.22,48.58,47.85,48.28,11500,0.0,1.0
2013-03-12,47.69,48.01,47.65,48.01,21400,47.69,48.01,47.65,48.01,21400,0.0,1.0
2013-03-13,47.49,47.95,47.15,47.8,43500,47.49,47.95,47.15,47.8,43500,0.0,1.0
2013-03-14,47.68,47.69,47.13,47.37,22800,47.68,47.69,47.13,47.37,22800,0.0,1.0
2013-03-15,48.31,48.38,47.79,47.8,30900,48.31,48.38,47.79,47.8,30900,0.0,1.0
2013-03-18,48.33,48.54,47.85,47.85,14400,48.33,48.54,47.85,47.85,14400,0.0,1.0
2013-03-19,48.4,49.25,48.2,49.06,9300,48.4,49.25,48.2,49.06,9300,0.0,1.0
2013-03-20,49.46,49.52,48.44,48.44,43700,49.46,49.52,48.44,48.44,43700,0.0,1.0
2013-03-21,48.96,50.59,48.74,49.37,71400,48.96,50.59,48.74,49.37,71400,0.0,1.0
2013-03-22,48.67,48.94,48.44,48.81,43500,48.67,48.94,48.44,48.81,43500,0.0,1.0
2013-03-25,48.49,48.76,48.4,48.75,41700,48.49,48.76,48.4,48.75,41700,0.0,1.0
2013-03-26,47.99,48.73,47.595,48.73,27500,47.99,48.73,47.595,48.73,27500,0.0,1.0
2013-03-27,47.89,48.29,47.63,47.63,15900,47.89,48.29,47.63,47.63,15900,0.0,1.0
2013-03-28,46.74,48.01,46.64,48.01,31100,46.74,48.01,46.64,48.01,31100,0.0,1.0
2013-04-01,46.62,46.98,45.92,46.55,26100,46.62,46.98,45.92,46.55,26100,0.0,1.0
2013-04-02,46.65,46.9,46.38,46.9,23700,46.65,46.9,46.38,46.9,23700,0.0,1.0
2013-04-03,46.46,46.98,46.3101,46.71,23600,46.46,46.98,46.3101,46.71,23600,0.0,1.0
2013-04-04,46.63,46.7934,46.42,46.64,19800,46.63,46.7934,46.42,46.64,19800,0.0,1.0
2013-04-05,45.93,46.26,45.8,46.05,42900,45.93,46.26,45.8,46.05,42900,0.0,1.0
2013-04-08,45.47,46.08,44.08,46.08,45700,45.47,46.08,44.08,46.08,45700,0.0,1.0
2013-04-09,45.2,45.89,44.47,45.09,29100,45.2,45.89,44.47,45.09,29100,0.0,1.0
2013-04-10,45.61,45.72,44.87,45.42,34700,45.61,45.72,44.87,45.42,34700,0.0,1.0
2013-04-11,46.5,46.72,45.74,45.74,60000,46.5,46.72,45.74,45.74,60000,0.0,1.0
2013-04-12,46.22,46.56,45.5,46.56,21800,46.22,46.56,45.5,46.56,21800,0.0,1.0
2013-04-15,44.12,46.18,43.89,46.18,34100,44.12,46.18,43.89,46.18,34100,0.0,1.0
2013-04-16,44.02,44.83,43.64,43.87,32800,44.02,44.83,43.64,43.87,32800,0.0,1.0
2013-04-17,44.93,45.71,43.52,43.91,55600,44.93,45.71,43.52,43.91,55600,0.0,1.0
2013-04-18,44.86,46.11,44.51,44.93,46300,44.86,46.11,44.51,44.93,46300,0.0,1.0
2013-04-19,45.47,45.93,44.87,44.87,30700,45.47,45.93,44.87,44.87,30700,0.0,1.0
2013-04-22,44.33,45.44,44.04,45.44,27400,44.33,45.44,44.04,45.44,27400,0.0,1.0
2013-04-23,44.69,45.02,44.38,44.83,17800,44.69,45.02,44.38,44.83,17800,0.0,1.0
2013-04-24,44.99,45.95,44.5,44.71,9500,44.99,45.95,44.5,44.71,9500,0.0,1.0
2013-04-25,45.7,45.8,44.51,44.87,11800,45.7,45.8,44.51,44.87,11800,0.0,1.0
2013-04-26,44.75,45.799,44.7,45.72,19600,44.75,45.799,44.7,45.72,19600,0.0,1.0
2013-04-29,45.81,45.94,45.04,45.04,12500,45.81,45.94,45.04,45.04,12500,0.0,1.0
2013-04-30,46.27,46.435,45.56,45.91,14700,46.27,46.435,45.56,45.91,14700,0.0,1.0
2013-05-01,44.52,46.63,44.5,46.3,37300,44.52,46.63,44.5,46.3,37300,0.0,1.0
2013-05-02,45.63,45.72,44.86,44.99,14600,45.63,45.72,44.86,44.99,14600,0.0,1.0
2013-05-03,46.34,46.44,46.12,46.13,12100,46.34,46.44,46.12,46.13,12100,0.0,1.0
2013-05-06,46.44,46.48,46.07,46.48,3800,46.44,46.48,46.07,46.48,3800,0.0,1.0
2013-05-07,47.0,47.0,46.5,46.54,17300,47.0,47.0,46.5,46.54,17300,0.0,1.0
2013-05-08,47.9,48.08,46.86,47.05,23600,47.9,48.08,46.86,47.05,23600,0.0,1.0
2013-05-09,48.5,49.09,47.49,47.7,13800,48.5,49.09,47.49,47.7,13800,0.0,1.0
2013-05-10,48.94,49.0,48.7,48.7,6500,48.94,49.0,48.7,48.7,6500,0.0,1.0
2013-05-13,48.05,49.04,48.05,49.0,12200,48.05,49.04,48.05,49.0,12200,0.0,1.0
2013-05-14,48.05,49.21,47.82,49.21,25500,48.05,49.21,47.82,49.21,25500,0.0,1.0
2013-05-15,48.24,48.93,48.01,48.01,13200,48.24,48.93,48.01,48.01,13200,0.0,1.0
2013-05-16,47.96,48.7225,47.6,48.25,17900,47.96,48.7225,47.6,48.25,17900,0.0,1.0
2013-05-17,48.01,48.19,47.09,48.03,20400,48.01,48.19,47.09,48.03,20400,0.0,1.0
2013-05-20,47.13,47.84,46.72,47.84,14300,47.13,47.84,46.72,47.84,14300,0.0,1.0
2013-05-21,46.95,47.39,46.6,47.03,19900,46.95,47.39,46.6,47.03,19900,0.0,1.0
2013-05-22,46.33,47.1,46.01,46.95,22700,46.33,47.1,46.01,46.95,22700,0.0,1.0
2013-05-23,46.04,46.65,45.48,46.21,33800,46.04,46.65,45.48,46.21,33800,0.0,1.0
2013-05-24,46.5,46.965,44.5,46.5,36100,46.5,46.965,44.5,46.5,36100,0.0,1.0
2013-05-28,46.49,47.21,45.53,47.0,28300,46.49,47.21,45.53,47.0,28300,0.0,1.0
2013-05-29,45.63,46.2112,45.11,46.2112,8500,45.63,46.2112,45.11,46.2112,8500,0.0,1.0
2013-05-30,45.86,46.18,45.8,45.81,10500,45.86,46.18,45.8,45.81,10500,0.0,1.0
2013-05-31,45.09,46.07,44.85,45.54,13200,45.09,46.07,44.85,45.54,13200,0.0,1.0
2013-06-03,45.98,46.29,44.64,45.06,37900,45.98,46.29,44.64,45.06,37900,0.0,1.0
2013-06-04,44.93,46.25,44.53,46.16,13800,44.93,46.25,44.53,46.16,13800,0.0,1.0
2013-06-05,43.47,45.59,43.45,45.02,22100,43.47,45.59,43.45,45.02,22100,0.0,1.0
2013-06-06,43.28,43.58,42.6,43.58,33500,43.28,43.58,42.6,43.58,33500,0.0,1.0
2013-06-07,44.01,44.07,43.33,43.7,70800,44.01,44.07,43.33,43.7,70800,0.0,1.0
2013-06-10,43.48,44.28,43.3,44.25,27000,43.48,44.28,43.3,44.25,27000,0.0,1.0
2013-06-11,43.07,43.75,41.36,41.36,22100,43.07,43.75,41.36,41.36,22100,0.0,1.0
2013-06-12,42.02,43.81,41.85,43.81,12600,42.02,43.81,41.85,43.81,12600,0.0,1.0
2013-06-13,43.27,43.44,41.89,42.16,26300,43.27,43.44,41.89,42.16,26300,0.0,1.0
2013-06-14,42.0,43.64,41.82,43.17,39800,42.0,43.64,41.82,43.17,39800,0.0,1.0
2013-06-17,43.24,43.52,42.3,42.49,84900,43.24,43.52,42.3,42.49,84900,0.0,1.0
2013-06-18,44.89,45.22,42.91,43.24,32800,44.89,45.22,42.91,43.24,32800,0.0,1.0
2013-06-19,43.32,44.94,43.31,44.94,19100,43.32,44.94,43.31,44.94,19100,0.0,1.0
2013-06-20,42.6,43.36,42.4,42.8,18600,42.6,43.36,42.4,42.8,18600,0.0,1.0
2013-06-21,42.13,43.08,42.13,43.0,79200,42.13,43.08,42.13,43.0,79200,0.0,1.0
2013-06-24,43.01,43.23,41.6375,41.9,29800,43.01,43.23,41.6375,41.9,29800,0.0,1.0
2013-06-25,44.01,44.17,43.27,43.27,46700,44.01,44.17,43.27,43.27,46700,0.0,1.0
2013-06-26,42.96,44.26,42.8,44.26,15100,42.96,44.26,42.8,44.26,15100,0.0,1.0
2013-06-27,43.22,43.5,43.045,43.26,31600,43.22,43.5,43.045,43.26,31600,0.0,1.0
2013-06-28,43.24,43.71,42.86,42.92,83900,43.24,43.71,42.86,42.92,83900,0.0,1.0
2013-07-01,43.54,44.11,43.17,43.455,13400,43.54,44.11,43.17,43.455,13400,0.0,1.0
2013-07-02,42.96,43.71,42.25,43.54,10000,42.96,43.71,42.25,43.54,10000,0.0,1.0
2013-07-03,43.62,43.89,43.11,43.35,5500,43.62,43.89,43.11,43.35,5500,0.0,1.0
2013-07-05,44.15,44.42,43.27,44.42,6500,44.15,44.42,43.27,44.42,6500,0.0,1.0
2013-07-08,43.4,44.1,43.01,44.1,32400,43.4,44.1,43.01,44.1,32400,0.0,1.0
2013-07-09,43.66,43.87,43.01,43.68,18900,43.66,43.87,43.01,43.68,18900,0.0,1.0
2013-07-10,43.51,43.72,42.96,43.37,16200,43.51,43.72,42.96,43.37,16200,0.0,1.0
2013-07-11,44.16,44.41,42.92,43.97,45700,44.16,44.41,42.92,43.97,45700,0.0,1.0
2013-07-12,45.65,46.44,43.52,44.1,26100,45.65,46.44,43.52,44.1,26100,0.0,1.0
2013-07-15,45.73,46.12,44.72,45.33,26300,45.73,46.12,44.72,45.33,26300,0.0,1.0
2013-07-16,44.9,45.71,44.74,45.71,53200,44.9,45.71,44.74,45.71,53200,0.0,1.0
2013-07-17,43.68,45.2,42.68,45.2,57000,43.68,45.2,42.68,45.2,57000,0.0,1.0
2013-07-18,43.92,44.48,42.99,43.86,31800,43.92,44.48,42.99,43.86,31800,0.0,1.0
2013-07-19,43.25,44.01,42.91,43.71,41300,43.25,44.01,42.91,43.71,41300,0.0,1.0
2013-07-22,43.15,43.65,42.9,43.07,19900,43.15,43.65,42.9,43.07,19900,0.0,1.0
2013-07-23,43.1,43.7599,42.8701,43.7599,29300,43.1,43.7599,42.8701,43.7599,29300,0.0,1.0
2013-07-24,42.89,43.4,42.75,43.4,16500,42.89,43.4,42.75,43.4,16500,0.0,1.0
2013-07-25,43.19,43.4,42.99,42.99,20000,43.19,43.4,42.99,42.99,20000,0.0,1.0
2013-07-26,43.07,43.43,42.85,43.0,32300,43.07,43.43,42.85,43.0,32300,0.0,1.0
2013-07-29,42.92,43.45,42.74,43.34,50100,42.92,43.45,42.74,43.34,50100,0.0,1.0
2013-07-30,43.62,43.67,42.92,42.92,13800,43.62,43.67,42.92,42.92,13800,0.0,1.0
2013-07-31,43.28,44.05,43.22,43.62,39400,43.28,44.05,43.22,43.62,39400,0.0,1.0
2013-08-01,45.0,45.17,43.4,43.68,43400,45.0,45.17,43.4,43.68,43400,0.0,1.0
2013-08-02,44.34,45.23,43.98,44.71,27000,44.34,45.23,43.98,44.71,27000,0.0,1.0
2013-08-05,44.49,44.8,43.7,44.65,30900,44.49,44.8,43.7,44.65,30900,0.0,1.0
2013-08-06,44.75,45.4,44.52,44.62,20100,44.75,45.4,44.52,44.62,20100,0.0,1.0
2013-08-07,43.3,44.53,43.08,44.53,10800,43.3,44.53,43.08,44.53,10800,0.0,1.0
2013-08-08,44.47,44.65,43.56,43.7,15200,44.47,44.65,43.56,43.7,15200,0.0,1.0
2013-08-09,44.58,45.32,44.58,44.62,13000,44.58,45.32,44.58,44.62,13000,0.0,1.0
2013-08-12,44.75,44.98,44.16,44.5,14500,44.75,44.98,44.16,44.5,14500,0.0,1.0
2013-08-13,44.79,44.91,44.41,44.91,11300,44.79,44.91,44.41,44.91,11300,0.0,1.0
2013-08-14,44.28,45.22,44.02,44.96,27800,44.28,45.22,44.02,44.96,27800,0.0,1.0
2013-08-15,42.68,44.015,42.44,43.5,33100,42.68,44.015,42.44,43.5,33100,0.0,1.0
2013-08-16,43.5,43.83,41.96,42.76,41300,43.5,43.83,41.96,42.76,41300,0.0,1.0
2013-08-19,43.11,44.75,43.05,43.95,46200,43.11,44.75,43.05,43.95,46200,0.0,1.0
2013-08-20,41.23,42.75,39.79,39.79,160600,41.23,42.75,39.79,39.79,160600,0.0,1.0
2013-08-21,40.53,40.96,39.92,40.96,66200,40.53,40.96,39.92,40.96,66200,0.0,1.0
2013-08-22,40.74,40.74,40.11,40.54,33100,40.74,40.74,40.11,40.54,33100,0.0,1.0
2013-08-23,41.14,41.19,40.17,40.73,30800,41.14,41.19,40.17,40.73,30800,0.0,1.0
2013-08-26,41.07,41.49,40.695,41.37,28800,41.07,41.49,40.695,41.37,28800,0.0,1.0
2013-08-27,40.73,41.43,40.49,40.49,62700,40.73,41.43,40.49,40.49,62700,0.0,1.0
2013-08-28,40.6,40.81,40.41,40.63,34500,40.6,40.81,40.41,40.63,34500,0.0,1.0
2013-08-29,41.15,41.26,40.6,40.915,36300,41.15,41.26,40.6,40.915,36300,0.0,1.0
2013-08-30,41.0,41.76,40.82,40.99,44400,41.0,41.76,40.82,40.99,44400,0.0,1.0
2013-09-03,41.17,41.56,40.66,41.41,34800,41.17,41.56,40.66,41.41,34800,0.0,1.0
2013-09-04,40.77,41.51,40.51,41.51,25300,40.77,41.51,40.51,41.51,25300,0.0,1.0
2013-09-05,41.13,41.5325,40.62,41.0,116700,41.13,41.5325,40.62,41.0,116700,0.0,1.0
2013-09-06,41.72,41.83,40.9,41.48,30500,41.72,41.83,40.9,41.48,30500,0.0,1.0
2013-09-09,42.32,42.37,41.67,41.75,18400,42.32,42.37,41.67,41.75,18400,0.0,1.0
2013-09-10,43.16,43.27,42.2,42.2,22800,43.16,43.27,42.2,42.2,22800,0.0,1.0
2013-09-11,43.92,44.22,42.88,42.88,41300,43.92,44.22,42.88,42.88,41300,0.0,1.0
2013-09-12,43.915,44.33,43.661,44.13,42300,43.915,44.33,43.661,44.13,42300,0.0,1.0
2013-09-13,44.13,44.41,43.79,44.05,39200,44.13,44.41,43.79,44.05,39200,0.0,1.0
2013-09-16,44.42,44.56,43.631,44.19,60500,44.42,44.56,43.631,44.19,60500,0.0,1.0
2013-09-17,44.76,44.83,44.24,44.49,25000,44.76,44.83,44.24,44.49,25000,0.0,1.0
2013-09-18,45.02,45.19,44.51,44.63,35800,45.02,45.19,44.51,44.63,35800,0.0,1.0
2013-09-19,45.13,45.495,44.26,45.34,45800,45.13,45.495,44.26,45.34,45800,0.0,1.0
2013-09-20,44.81,45.2,44.75,45.16,76000,44.81,45.2,44.75,45.16,76000,0.0,1.0
2013-09-23,44.96,45.31,44.52,44.93,145600,44.96,45.31,44.52,44.93,145600,0.0,1.0
2013-09-24,44.84,45.54,44.64,45.11,118100,44.84,45.54,44.64,45.11,118100,0.0,1.0
2013-09-25,44.93,45.35,44.62,44.87,19700,44.93,45.35,44.62,44.87,19700,0.0,1.0
2013-09-26,44.97,45.32,44.74,45.2,43400,44.97,45.32,44.74,45.2,43400,0.0,1.0
2013-09-27,45.0,45.07,44.55,44.63,52000,45.0,45.07,44.55,44.63,52000,0.0,1.0
2013-09-30,45.11,45.11,43.74,44.62,22700,45.11,45.11,43.74,44.62,22700,0.0,1.0
2013-10-01,45.02,45.2,44.76,44.99,46000,45.02,45.2,44.76,44.99,46000,0.0,1.0
2013-10-02,45.0,45.15,44.61,44.88,20000,45.0,45.15,44.61,44.88,20000,0.0,1.0
2013-10-03,45.0,45.09,44.67,44.95,26600,45.0,45.09,44.67,44.95,26600,0.0,1.0
2013-10-04,44.89,45.14,44.845,44.9,18000,44.89,45.14,44.845,44.9,18000,0.0,1.0
2013-10-07,44.72,45.2,44.5,44.71,35100,44.72,45.2,44.5,44.71,35100,0.0,1.0
2013-10-08,43.75,45.2,43.45,45.2,26600,43.75,45.2,43.45,45.2,26600,0.0,1.0
2013-10-09,43.95,44.37,43.52,44.04,29100,43.95,44.37,43.52,44.04,29100,0.0,1.0
2013-10-10,44.48,44.86,43.99,44.39,16700,44.48,44.86,43.99,44.39,16700,0.0,1.0
2013-10-11,45.12,45.12,44.25,44.49,18400,45.12,45.12,44.25,44.49,18400,0.0,1.0
2013-10-14,44.98,45.17,44.49,44.88,52100,44.98,45.17,44.49,44.88,52100,0.0,1.0
2013-10-15,43.91,44.98,43.9,44.46,32100,43.91,44.98,43.9,44.46,32100,0.0,1.0
2013-10-16,43.98,44.5999,43.98,44.02,11900,43.98,44.5999,43.98,44.02,11900,0.0,1.0
2013-10-17,44.5,44.52,43.9,43.9,12600,44.5,44.52,43.9,43.9,12600,0.0,1.0
2013-10-18,44.58,44.94,43.91,44.87,22100,44.58,44.94,43.91,44.87,22100,0.0,1.0
2013-10-21,44.18,44.67,44.15,44.5401,17600,44.18,44.67,44.15,44.5401,17600,0.0,1.0
2013-10-22,44.21,44.51,44.09,44.24,9500,44.21,44.51,44.09,44.24,9500,0.0,1.0
2013-10-23,45.0,45.13,44.01,44.09,30000,45.0,45.13,44.01,44.09,30000,0.0,1.0
2013-10-24,45.46,45.61,44.57,44.91,17900,45.46,45.61,44.57,44.91,17900,0.0,1.0
2013-10-25,45.67,45.73,44.7,45.53,18300,45.67,45.73,44.7,45.53,18300,0.0,1.0
2013-10-28,46.73,47.06,45.4001,45.5,33000,46.73,47.06,45.4001,45.5,33000,0.0,1.0
2013-10-29,46.32,47.52,46.04,46.75,38000,46.32,47.52,46.04,46.75,38000,0.0,1.0
2013-10-30,46.02,47.34,45.76,46.2,12800,46.02,47.34,45.76,46.2,12800,0.0,1.0
2013-10-31,45.74,46.22,45.43,45.91,24900,45.74,46.22,45.43,45.91,24900,0.0,1.0
2013-11-01,46.16,47.925,44.56,45.66,34500,46.16,47.925,44.56,45.66,34500,0.0,1.0
2013-11-04,46.14,46.71,45.87,46.18,45700,46.14,46.71,45.87,46.18,45700,0.0,1.0
2013-11-05,46.11,46.15,45.73,46.15,50400,46.11,46.15,45.73,46.15,50400,0.0,1.0
2013-11-06,46.02,46.49,45.33,46.49,22100,46.02,46.49,45.33,46.49,22100,0.0,1.0
2013-11-07,45.18,46.12,44.95,46.12,11700,45.18,46.12,44.95,46.12,11700,0.0,1.0
2013-11-08,43.72,45.08,43.3,45.08,32900,43.72,45.08,43.3,45.08,32900,0.0,1.0
2013-11-11,43.76,43.9625,43.05,43.05,13000,43.76,43.9625,43.05,43.05,13000,0.0,1.0
2013-11-12,42.79,43.55,42.63,43.48,12300,42.79,43.55,42.63,43.48,12300,0.0,1.0
2013-11-13,43.0,43.12,42.46,42.99,18400,43.0,43.12,42.46,42.99,18400,0.0,1.0
2013-11-14,42.0,43.2399,41.82,43.0,24300,42.0,43.2399,41.82,43.0,24300,0.0,1.0
2013-11-15,42.59,42.69,41.85,41.9,38100,42.59,42.69,41.85,41.9,38100,0.0,1.0
2013-11-18,42.19,42.89,41.86,42.89,69500,42.19,42.89,41.86,42.89,69500,0.0,1.0
2013-11-19,42.75,42.84,41.64,42.19,81500,42.75,42.84,41.64,42.19,81500,0.0,1.0
2013-11-20,39.92,40.75,38.51,39.99,375900,39.92,40.75,38.51,39.99,375900,0.0,1.0
2013-11-21,41.03,41.505,39.0101,39.32,286500,41.03,41.505,39.0101,39.32,286500,0.0,1.0
2013-11-22,41.54,41.76,40.29,41.0,100700,41.54,41.76,40.29,41.0,100700,0.0,1.0
2013-11-25,41.75,42.0,41.21,41.21,48800,41.75,42.0,41.21,41.21,48800,0.0,1.0
2013-11-26,41.0,42.04,40.9,41.7,31500,41.0,42.04,40.9,41.7,31500,0.0,1.0
2013-11-27,41.8,41.81,41.0,41.15,17400,41.8,41.81,41.0,41.15,17400,0.0,1.0
2013-11-29,42.03,42.11,41.8,42.04,4700,42.03,42.11,41.8,42.04,4700,0.0,1.0
2013-12-02,40.91,42.05,40.77,42.05,57700,40.91,42.05,40.77,42.05,57700,0.0,1.0
2013-12-03,41.01,41.98,41.0,41.0,63900,41.01,41.98,41.0,41.0,63900,0.0,1.0
2013-12-04,41.16,41.4,40.83,41.0,46600,41.16,41.4,40.83,41.0,46600,0.0,1.0
2013-12-05,41.1,41.45,41.0,41.35,34800,41.1,41.45,41.0,41.35,34800,0.0,1.0
2013-12-06,41.43,41.94,41.01,41.49,24500,41.43,41.94,41.01,41.49,24500,0.0,1.0
2013-12-09,41.03,41.6365,40.85,41.34,31700,41.03,41.6365,40.85,41.34,31700,0.0,1.0
2013-12-10,41.02,41.51,41.0,41.0,27300,41.02,41.51,41.0,41.0,27300,0.0,1.0
2013-12-11,41.01,41.18,40.56,41.17,29800,41.01,41.18,40.56,41.17,29800,0.0,1.0
2013-12-12,41.0,41.27,41.0,41.0,223000,41.0,41.27,41.0,41.0,223000,0.0,1.0
2013-12-13,41.0,41.3,40.79,41.0,34700,41.0,41.3,40.79,41.0,34700,0.0,1.0
2013-12-16,41.73,41.89,41.01,41.04,62700,41.73,41.89,41.01,41.04,62700,0.0,1.0
2013-12-17,41.85,42.0,41.48,41.6,30600,41.85,42.0,41.48,41.6,30600,0.0,1.0
2013-12-18,41.34,41.955,41.22,41.85,52400,41.34,41.955,41.22,41.85,52400,0.0,1.0
2013-12-19,40.94,41.34,40.67,41.12,77800,40.94,41.34,40.67,41.12,77800,0.0,1.0
2013-12-20,40.93,41.0,40.6,41.0,204700,40.93,41.0,40.6,41.0,204700,0.0,1.0
2013-12-23,41.87,42.03,40.975,41.0,42500,41.87,42.03,40.975,41.0,42500,0.0,1.0
2013-12-24,42.18,42.3,41.74,41.81,14900,42.18,42.3,41.74,41.81,14900,0.0,1.0
2013-12-26,41.78,42.22,41.63,41.77,41400,41.78,42.22,41.63,41.77,41400,0.0,1.0
2013-12-27,42.4,42.42,41.57,41.95,43800,42.4,42.42,41.57,41.95,43800,0.0,1.0
2013-12-30,42.24,42.67,41.97,42.5,49200,42.24,42.67,41.97,42.5,49200,0.0,1.0
2013-12-31,42.23,42.585,42.01,42.44,59100,42.23,42.585,42.01,42.44,59100,0.0,1.0
2014-01-02,41.96,42.73,41.78,41.99,79800,41.96,42.73,41.78,41.99,79800,0.0,1.0
2014-01-03,42.06,42.34,41.85,41.92,28800,42.06,42.34,41.85,41.92,28800,0.0,1.0
2014-01-06,41.31,42.17,41.31,42.01,9289,41.31,42.17,41.31,42.01,9289,0.0,1.0
2014-01-07,41.92,42.27,41.42,41.42,10129,41.92,42.27,41.42,41.42,10129,0.0,1.0
2014-01-08,42.64,42.94,41.6,41.66,49300,42.64,42.94,41.6,41.66,49300,0.0,1.0
2014-01-09,42.67,42.96,42.3,42.75,36300,42.67,42.96,42.3,42.75,36300,0.0,1.0
2014-01-10,42.22,42.87,41.92,42.7,58800,42.22,42.87,41.92,42.7,58800,0.0,1.0
2014-01-13,41.88,42.62,41.6102,41.97,52400,41.88,42.62,41.6102,41.97,52400,0.0,1.0
2014-01-14,42.73,43.18,41.85,42.07,89100,42.73,43.18,41.85,42.07,89100,0.0,1.0
2014-01-15,42.48,42.75,42.3,42.61,62600,42.48,42.75,42.3,42.61,62600,0.0,1.0
2014-01-16,42.51,42.57,42.25,42.25,17000,42.51,42.57,42.25,42.25,17000,0.0,1.0
2014-01-17,42.41,42.59,42.095,42.59,29000,42.41,42.59,42.095,42.59,29000,0.0,1.0
2014-01-21,42.71,43.19,41.91,42.43,26400,42.71,43.19,41.91,42.43,26400,0.0,1.0
2014-01-22,43.43,43.69,42.31,42.9,41500,43.43,43.69,42.31,42.9,41500,0.0,1.0
2014-01-23,43.19,43.25,42.96,43.11,64300,43.19,43.25,42.96,43.11,64300,0.0,1.0
2014-01-24,42.51,43.115,42.31,42.91,78400,42.51,43.115,42.31,42.91,78400,0.0,1.0
2014-01-27,42.3,43.0,42.3,42.82,107900,42.3,43.0,42.3,42.82,107900,0.0,1.0
2014-01-28,41.3,42.26,41.08,42.26,46600,41.3,42.26,41.08,42.26,46600,0.0,1.0
2014-01-29,39.04,41.45,38.95,41.3899,60500,39.04,41.45,38.95,41.3899,60500,0.0,1.0
2014-01-30,39.18,39.785,38.87,39.45,57000,39.18,39.785,38.87,39.45,57000,0.0,1.0
2014-01-31,38.55,39.339,38.38,38.68,63300,38.55,39.339,38.38,38.68,63300,0.0,1.0
2014-02-03,37.06,38.39,36.74,38.38,47300,37.06,38.39,36.74,38.38,47300,0.0,1.0
2014-02-04,37.19,37.81,37.08,37.08,33100,37.19,37.81,37.08,37.08,33100,0.0,1.0
2014-02-05,36.84,37.27,36.84,37.27,33900,36.84,37.27,36.84,37.27,33900,0.0,1.0
2014-02-06,37.37,37.96,37.0,37.0,26800,37.37,37.96,37.0,37.0,26800,0.0,1.0
2014-02-07,37.36,37.75,36.26,37.65,43400,37.36,37.75,36.26,37.65,43400,0.0,1.0
2014-02-10,37.14,37.26,36.55,37.26,33900,37.14,37.26,36.55,37.26,33900,0.0,1.0
2014-02-11,37.5,37.61,36.33,37.1,37000,37.5,37.61,36.33,37.1,37000,0.0,1.0
2014-02-12,36.93,37.79,36.64,37.55,37000,36.93,37.79,36.64,37.55,37000,0.0,1.0
2014-02-13,36.85,37.02,36.46,36.72,24300,36.85,37.02,36.46,36.72,24300,0.0,1.0
2014-02-14,37.23,37.33,36.22,36.97,14500,37.23,37.33,36.22,36.97,14500,0.0,1.0
2014-02-18,37.55,38.025,36.94,37.44,47500,37.55,38.025,36.94,37.44,47500,0.0,1.0
2014-02-19,35.72,36.74,35.5,36.65,642800,35.72,36.74,35.5,36.65,642800,0.0,1.0
2014-02-20,35.72,35.75,34.562,35.58,302500,35.72,35.75,34.562,35.58,302500,0.0,1.0
2014-02-21,35.6,35.9135,35.258,35.67,228200,35.6,35.9135,35.258,35.67,228200,0.0,1.0
2014-02-24,35.64,35.77,35.311,35.77,175200,35.64,35.77,35.311,35.77,175200,0.0,1.0
2014-02-25,35.64,36.52,35.5125,35.65,39900,35.64,36.52,35.5125,35.65,39900,0.0,1.0
2014-02-26,35.84,36.256,35.52,36.256,45300,35.84,36.256,35.52,36.256,45300,0.0,1.0
2014-02-27,36.43,36.43,35.77,35.7975,39400,36.43,36.43,35.77,35.7975,39400,0.0,1.0
2014-02-28,36.24,36.79,36.11,36.33,26100,36.24,36.79,36.11,36.33,26100,0.0,1.0
2014-03-03,36.49,36.63,35.71,36.04,20500,36.49,36.63,35.71,36.04,20500,0.0,1.0
2014-03-04,37.3,38.13,36.97,36.97,58300,37.3,38.13,36.97,36.97,58300,0.0,1.0
2014-03-05,36.66,37.48,36.29,37.1,40200,36.66,37.48,36.29,37.1,40200,0.0,1.0
2014-03-06,37.01,37.32,36.34,36.71,59300,37.01,37.32,36.34,36.71,59300,0.0,1.0
2014-03-07,37.63,37.83,36.87,37.11,39200,37.63,37.83,36.87,37.11,39200,0.0,1.0
2014-03-10,37.13,37.988,36.37,37.58,52000,37.13,37.988,36.37,37.58,52000,0.0,1.0
2014-03-11,36.88,37.624,36.69,37.624,26800,36.88,37.624,36.69,37.624,26800,0.0,1.0
2014-03-12,37.11,37.23,36.66,36.87,20500,37.11,37.23,36.66,36.87,20500,0.0,1.0
2014-03-13,36.27,37.344,35.98,37.344,35100,36.27,37.344,35.98,37.344,35100,0.0,1.0
2014-03-14,36.19,36.39,35.79,36.08,33600,36.19,36.39,35.79,36.08,33600,0.0,1.0
2014-03-17,36.19,36.5,35.94,36.0,52000,36.19,36.5,35.94,36.0,52000,0.0,1.0
2014-03-18,36.04,36.17,35.72,36.0,24900,36.04,36.17,35.72,36.0,24900,0.0,1.0
2014-03-19,36.03,36.09,35.8,35.93,15300,36.03,36.09,35.8,35.93,15300,0.0,1.0
2014-03-20,36.28,36.49,35.9,35.9,16000,36.28,36.49,35.9,35.9,16000,0.0,1.0
2014-03-21,36.87,37.26,36.4101,36.56,59900,36.87,37.26,36.4101,36.56,59900,0.0,1.0
2014-03-24,36.22,37.4225,36.05,36.84,30700,36.22,37.4225,36.05,36.84,30700,0.0,1.0
2014-03-25,35.87,36.35,35.71,36.23,22500,35.87,36.35,35.71,36.23,22500,0.0,1.0
2014-03-26,35.26,36.0,35.22,35.9,42200,35.26,36.0,35.22,35.9,42200,0.0,1.0
2014-03-27,35.31,35.36,35.0,35.3,20200,35.31,35.36,35.0,35.3,20200,0.0,1.0
2014-03-28,35.44,36.12,35.15,35.15,18600,35.44,36.12,35.15,35.15,18600,0.0,1.0
2014-03-31,36.66,37.08,35.69,35.89,40700,36.66,37.08,35.69,35.89,40700,0.0,1.0
2014-04-01,37.25,37.49,36.57,36.89,25400,37.25,37.49,36.57,36.89,25400,0.0,1.0
2014-04-02,36.94,37.18,36.57,37.1,11700,36.94,37.18,36.57,37.1,11700,0.0,1.0
2014-04-03,36.83,37.57,36.58,36.96,20500,36.83,37.57,36.58,36.96,20500,0.0,1.0
2014-04-04,35.76,37.09,35.35,37.09,20000,35.76,37.09,35.35,37.09,20000,0.0,1.0
2014-04-07,36.06,36.51,34.9,35.52,51300,36.06,36.51,34.9,35.52,51300,0.0,1.0
2014-04-08,37.64,38.65,35.96,35.96,66000,37.64,38.65,35.96,35.96,66000,0.0,1.0
2014-04-09,37.88,40.0,37.552,37.76,24100,37.88,40.0,37.552,37.76,24100,0.0,1.0
2014-04-10,37.0,37.89,36.52,37.89,32500,37.0,37.89,36.52,37.89,32500,0.0,1.0
2014-04-11,36.55,36.99,36.2,36.68,23100,36.55,36.99,36.2,36.68,23100,0.0,1.0
2014-04-14,36.65,37.34,36.36,36.94,18400,36.65,37.34,36.36,36.94,18400,0.0,1.0
2014-04-15,36.67,37.07,35.89,36.8,21400,36.67,37.07,35.89,36.8,21400,0.0,1.0
2014-04-16,37.04,37.19,36.75,37.04,10700,37.04,37.19,36.75,37.04,10700,0.0,1.0
2014-04-17,36.76,37.37,36.72,37.04,13400,36.76,37.37,36.72,37.04,13400,0.0,1.0
2014-04-21,36.61,36.93,35.83,36.2101,9300,36.61,36.93,35.83,36.2101,9300,0.0,1.0
2014-04-22,36.19,37.779,35.95,36.79,15400,36.19,37.779,35.95,36.79,15400,0.0,1.0
2014-04-23,36.33,36.79,36.03,36.465,21200,36.33,36.79,36.03,36.465,21200,0.0,1.0
2014-04-24,36.0,36.4,35.92,36.4,20900,36.0,36.4,35.92,36.4,20900,0.0,1.0
2014-04-25,35.71,36.25,35.56,35.73,22600,35.71,36.25,35.56,35.73,22600,0.0,1.0
2014-04-28,36.45,36.77,35.51,35.8,14900,36.45,36.77,35.51,35.8,14900,0.0,1.0
2014-04-29,36.19,36.73,35.95,36.73,13800,36.19,36.73,35.95,36.73,13800,0.0,1.0
2014-04-30,36.14,36.39,35.46,36.16,24700,36.14,36.39,35.46,36.16,24700,0.0,1.0
2014-05-01,36.54,36.55,35.46,36.11,32700,36.54,36.55,35.46,36.11,32700,0.0,1.0
2014-05-02,37.36,37.53,36.47,36.47,49500,37.36,37.53,36.47,36.47,49500,0.0,1.0
2014-05-05,37.36,37.6,36.78,36.78,36900,37.36,37.6,36.78,36.78,36900,0.0,1.0
2014-05-06,36.01,37.06,35.75,36.804,29400,36.01,37.06,35.75,36.804,29400,0.0,1.0
2014-05-07,35.94,36.11,35.5,36.04,14900,35.94,36.11,35.5,36.04,14900,0.0,1.0
2014-05-08,35.73,36.47,35.29,35.85,14100,35.73,36.47,35.29,35.85,14100,0.0,1.0
2014-05-09,36.27,36.41,35.51,35.54,18100,36.27,36.41,35.51,35.54,18100,0.0,1.0
2014-05-12,37.94,37.96,36.0701,36.46,15000,37.94,37.96,36.0701,36.46,15000,0.0,1.0
2014-05-13,37.85,38.05,37.45,37.79,30200,37.85,38.05,37.45,37.79,30200,0.0,1.0
2014-05-14,37.0,37.612,36.87,37.25,22300,37.0,37.612,36.87,37.25,22300,0.0,1.0
2014-05-15,36.42,37.295,35.75,36.7,27500,36.42,37.295,35.75,36.7,27500,0.0,1.0
2014-05-16,36.86,37.22,36.1,36.35,17100,36.86,37.22,36.1,36.35,17100,0.0,1.0
2014-05-19,37.54,37.69,36.5601,36.64,17100,37.54,37.69,36.5601,36.64,17100,0.0,1.0
2014-05-20,37.25,37.4,36.66,37.26,31300,37.25,37.4,36.66,37.26,31300,0.0,1.0
2014-05-21,37.51,37.96,37.2,37.415,26600,37.51,37.96,37.2,37.415,26600,0.0,1.0
2014-05-22,38.33,38.49,37.8,38.28,16400,38.33,38.49,37.8,38.28,16400,0.0,1.0
2014-05-23,38.34,38.49,37.69,38.49,14900,38.34,38.49,37.69,38.49,14900,0.0,1.0
2014-05-27,40.53,40.53,38.31,38.31,54100,40.53,40.53,38.31,38.31,54100,0.0,1.0
2014-05-28,37.64,37.91,35.4,36.0,247500,37.64,37.91,35.4,36.0,247500,0.0,1.0
2014-05-29,35.84,37.6,35.71,37.6,44800,35.84,37.6,35.71,37.6,44800,0.0,1.0
2014-05-30,36.25,36.75,35.97,36.0,54100,36.25,36.75,35.97,36.0,54100,0.0,1.0
2014-06-02,36.02,36.41,35.83,36.24,37300,36.02,36.41,35.83,36.24,37300,0.0,1.0
2014-06-03,35.85,36.206,35.55,36.06,47100,35.85,36.206,35.55,36.06,47100,0.0,1.0
2014-06-04,35.92,36.286,35.57,35.85,22300,35.92,36.286,35.57,35.85,22300,0.0,1.0
2014-06-05,36.33,36.37,35.69,35.98,36600,36.33,36.37,35.69,35.98,36600,0.0,1.0
2014-06-06,36.646,37.26,36.4,36.6,38900,36.646,37.26,36.4,36.6,38900,0.0,1.0
2014-06-09,36.91,37.008,36.6,36.74,20900,36.91,37.008,36.6,36.74,20900,0.0,1.0
2014-06-10,37.29,37.86,36.81,36.81,20400,37.29,37.86,36.81,36.81,20400,0.0,1.0
2014-06-11,36.83,37.33,36.69,37.22,17900,36.83,37.33,36.69,37.22,17900,0.0,1.0
2014-06-12,36.06,36.87,35.9,36.87,25200,36.06,36.87,35.9,36.87,25200,0.0,1.0
2014-06-13,36.49,37.14,36.27,36.31,11200,36.49,37.14,36.27,36.31,11200,0.0,1.0
2014-06-16,36.3,36.56,35.94,36.56,15800,36.3,36.56,35.94,36.56,15800,0.0,1.0
2014-06-17,36.42,36.72,35.92,36.14,25000,36.42,36.72,35.92,36.14,25000,0.0,1.0
2014-06-18,36.72,36.93,36.44,36.76,16300,36.72,36.93,36.44,36.76,16300,0.0,1.0
2014-06-19,37.26,37.41,36.72,37.22,15600,37.26,37.41,36.72,37.22,15600,0.0,1.0
2014-06-20,37.47,37.59,36.592,37.59,48400,37.47,37.59,36.592,37.59,48400,0.0,1.0
2014-06-23,37.06,37.38,36.92,36.92,16500,37.06,37.38,36.92,36.92,16500,0.0,1.0
2014-06-24,36.75,37.67,36.74,37.1,28400,36.75,37.67,36.74,37.1,28400,0.0,1.0
2014-06-25,37.03,37.03,36.37,36.53,23900,37.03,37.03,36.37,36.53,23900,0.0,1.0
2014-06-26,37.49,37.59,36.7601,36.7601,17800,37.49,37.59,36.7601,36.7601,17800,0.0,1.0
2014-06-27,38.77,38.99,37.18,37.18,212400,38.77,38.99,37.18,37.18,212400,0.0,1.0
2014-06-30,39.55,39.85,38.41,38.5,22900,39.55,39.85,38.41,38.5,22900,0.0,1.0
2014-07-01,40.06,40.92,39.6,39.72,36400,40.06,40.92,39.6,39.72,36400,0.0,1.0
2014-07-02,41.04,41.43,40.15,40.22,28000,41.04,41.43,40.15,40.22,28000,0.0,1.0
2014-07-03,40.99,41.27,40.96,41.16,10100,40.99,41.27,40.96,41.16,10100,0.0,1.0
2014-07-07,39.89,40.63,39.19,40.63,37600,39.89,40.63,39.19,40.63,37600,0.0,1.0
2014-07-08,40.34,40.49,39.6,40.0,27400,40.34,40.49,39.6,40.0,27400,0.0,1.0
2014-07-09,40.17,40.72,39.97,40.28,28600,40.17,40.72,39.97,40.28,28600,0.0,1.0
2014-07-10,39.47,39.5,38.93,39.34,27300,39.47,39.5,38.93,39.34,27300,0.0,1.0
2014-07-11,39.41,40.275,39.26,39.26,27000,39.41,40.275,39.26,39.26,27000,0.0,1.0
2014-07-14,39.59,39.69,38.33,39.62,27600,39.59,39.69,38.33,39.62,27600,0.0,1.0
2014-07-15,39.46,39.79,38.64,39.5,27000,39.46,39.79,38.64,39.5,27000,0.0,1.0
2014-07-16,39.17,39.85,38.725,39.62,20500,39.17,39.85,38.725,39.62,20500,0.0,1.0
2014-07-17,37.57,39.185,37.37,38.9,28600,37.57,39.185,37.37,38.9,28600,0.0,1.0
2014-07-18,38.16,38.27,37.07,37.47,37900,38.16,38.27,37.07,37.47,37900,0.0,1.0
2014-07-21,37.35,37.86,36.98,37.72,26600,37.35,37.86,36.98,37.72,26600,0.0,1.0
2014-07-22,37.27,37.93,37.18,37.39,14900,37.27,37.93,37.18,37.39,14900,0.0,1.0
2014-07-23,37.17,37.53,36.94,37.53,10800,37.17,37.53,36.94,37.53,10800,0.0,1.0
2014-07-24,36.94,37.6,36.8,37.39,9200,36.94,37.6,36.8,37.39,9200,0.0,1.0
2014-07-25,36.39,36.804,36.29,36.5,19000,36.39,36.804,36.29,36.5,19000,0.0,1.0
2014-07-28,36.16,36.6,35.68,36.43,15100,36.16,36.6,35.68,36.43,15100,0.0,1.0
2014-07-29,37.02,37.07,36.22,36.46,26100,37.02,37.07,36.22,36.46,26100,0.0,1.0
2014-07-30,37.32,37.55,37.0,37.11,15500,37.32,37.55,37.0,37.11,15500,0.0,1.0
2014-07-31,37.44,38.35,36.92,36.92,37500,37.44,38.35,36.92,36.92,37500,0.0,1.0
2014-08-01,37.52,37.65,37.33,37.39,22900,37.52,37.65,37.33,37.39,22900,0.0,1.0
2014-08-04,37.91,38.25,37.61,37.64,23400,37.91,38.25,37.61,37.64,23400,0.0,1.0
2014-08-05,37.95,38.37,37.58,37.58,14400,37.95,38.37,37.58,37.58,14400,0.0,1.0
2014-08-06,38.7,39.36,37.81,37.81,21400,38.7,39.36,37.81,37.81,21400,0.0,1.0
2014-08-07,38.47,39.43,36.14,38.9,21200,38.47,39.43,36.14,38.9,21200,0.0,1.0
2014-08-08,38.54,39.37,37.92,38.45,22400,38.54,39.37,37.92,38.45,22400,0.0,1.0
2014-08-11,38.69,39.165,38.62,38.89,15800,38.69,39.165,38.62,38.89,15800,0.0,1.0
2014-08-12,38.8,39.09,38.22,38.69,17400,38.8,39.09,38.22,38.69,17400,0.0,1.0
2014-08-13,39.21,39.26,38.88,38.99,10200,39.21,39.26,38.88,38.99,10200,0.0,1.0
2014-08-14,39.36,39.4,39.16,39.37,12400,39.36,39.4,39.16,39.37,12400,0.0,1.0
2014-08-15,37.51,39.305,37.5,39.3,37000,37.51,39.305,37.5,39.3,37000,0.0,1.0
2014-08-18,37.77,38.0,37.28,37.7,33400,37.77,38.0,37.28,37.7,33400,0.0,1.0
2014-08-19,37.47,38.27,37.27,37.96,23200,37.47,38.27,37.27,37.96,23200,0.0,1.0
2014-08-20,37.19,37.59,37.0,37.59,47100,37.19,37.59,37.0,37.59,47100,0.0,1.0
2014-08-21,41.86,41.86,41.86,41.86,309600,41.86,41.86,41.86,41.86,309600,0.0,1.0
2014-08-22,41.56,43.99,40.88,41.85,253500,41.56,43.99,40.88,41.85,253500,0.0,1.0
2014-08-25,42.8,43.53,40.1,41.47,62300,42.8,43.53,40.1,41.47,62300,0.0,1.0
2014-08-26,44.24,44.39,42.89,42.89,78800,44.24,44.39,42.89,42.89,78800,0.0,1.0
2014-08-27,43.1,44.45,42.96,44.25,69200,43.1,44.45,42.96,44.25,69200,0.0,1.0
2014-08-28,42.81,44.82,42.7,44.82,46600,42.81,44.82,42.7,44.82,46600,0.0,1.0
2014-08-29,42.36,44.035,42.26,42.81,58600,42.36,44.035,42.26,42.81,58600,0.0,1.0
2014-09-02,43.16,43.99,41.98,42.52,69400,43.16,43.99,41.98,42.52,69400,0.0,1.0
2014-09-03,42.46,43.45,42.34,43.32,31800,42.46,43.45,42.34,43.32,31800,0.0,1.0
2014-09-04,42.01,43.6,41.77,42.74,62400,42.01,43.6,41.77,42.74,62400,0.0,1.0
2014-09-05,42.0,42.5,41.3,41.66,43500,42.0,42.5,41.3,41.66,43500,0.0,1.0
2014-09-08,41.63,42.09,41.335,41.85,24800,41.63,42.09,41.335,41.85,24800,0.0,1.0
2014-09-09,41.75,42.305,40.64,41.68,35200,41.75,42.305,40.64,41.68,35200,0.0,1.0
2014-09-10,41.66,42.015,41.41,41.95,22300,41.66,42.015,41.41,41.95,22300,0.0,1.0
2014-09-11,42.44,42.6,41.47,41.47,23000,42.44,42.6,41.47,41.47,23000,0.0,1.0
2014-09-12,41.64,42.53,41.43,42.53,24800,41.64,42.53,41.43,42.53,24800,0.0,1.0
2014-09-15,41.83,42.59,40.5,42.22,41900,41.83,42.59,40.5,42.22,41900,0.0,1.0
2014-09-16,41.71,42.76,41.31,41.75,25700,41.71,42.76,41.31,41.75,25700,0.0,1.0
2014-09-17,41.96,42.52,41.82,41.94,20300,41.96,42.52,41.82,41.94,20300,0.0,1.0
2014-09-18,42.73,43.05,41.97,42.27,10300,42.73,43.05,41.97,42.27,10300,0.0,1.0
2014-09-19,41.84,43.252,41.63,42.82,21300,41.84,43.252,41.63,42.82,21300,0.0,1.0
2014-09-22,41.18,41.94,40.93,41.44,33800,41.18,41.94,40.93,41.44,33800,0.0,1.0
2014-09-23,40.42,40.78,40.25,40.66,20800,40.42,40.78,40.25,40.66,20800,0.0,1.0
2014-09-24,40.13,40.947,40.0,40.77,15550,40.13,40.947,40.0,40.77,15550,0.0,1.0
2014-09-25,39.75,40.13,39.24,40.13,23858,39.75,40.13,39.24,40.13,23858,0.0,1.0
2014-09-26,40.32,40.34,39.45,39.77,16830,40.32,40.34,39.45,39.77,16830,0.0,1.0
2014-09-29,40.26,40.8,39.73,39.73,10861,40.26,40.8,39.73,39.73,10861,0.0,1.0
2014-09-30,39.59,40.95,39.57,40.28,33441,39.59,40.95,39.57,40.28,33441,0.0,1.0
2014-10-01,38.65,39.93,38.55,39.43,30628,38.65,39.93,38.55,39.43,30628,0.0,1.0
2014-10-02,39.96,40.36,39.0,39.59,27988,39.96,40.36,39.0,39.59,27988,0.0,1.0
2014-10-03,40.64,40.76,40.01,40.42,13120,40.64,40.76,40.01,40.42,13120,0.0,1.0
2014-10-06,39.21,40.86,39.21,40.61,23836,39.21,40.86,39.21,40.61,23836,0.0,1.0
2014-10-07,39.11,39.56,38.84,38.84,16186,39.11,39.56,38.84,38.84,16186,0.0,1.0
2014-10-08,39.34,39.605,38.53,38.88,31110,39.34,39.605,38.53,38.88,31110,0.0,1.0
2014-10-09,39.0,39.7,38.75,39.22,24505,39.0,39.7,38.75,39.22,24505,0.0,1.0
2014-10-10,38.93,40.28,38.74,38.74,19609,38.93,40.28,38.74,38.74,19609,0.0,1.0
2014-10-13,39.86,40.8,38.81,39.08,30771,39.86,40.8,38.81,39.08,30771,0.0,1.0
2014-10-14,40.34,41.14,39.9105,40.21,29047,40.34,41.14,39.9105,40.21,29047,0.0,1.0
2014-10-15,42.04,42.35,39.21,40.03,34309,42.04,42.35,39.21,40.03,34309,0.0,1.0
2014-10-16,42.8,43.01,41.31,41.31,18180,42.8,43.01,41.31,41.31,18180,0.0,1.0
2014-10-17,42.65,43.5,42.45,43.5,19321,42.65,43.5,42.45,43.5,19321,0.0,1.0
2014-10-20,42.97,43.02,42.13,42.13,20254,42.97,43.02,42.13,42.13,20254,0.0,1.0
2014-10-21,43.71,43.92,42.33,43.34,21779,43.71,43.92,42.33,43.34,21779,0.0,1.0
2014-10-22,42.79,43.92,42.57,43.12,20262,42.79,43.92,42.57,43.12,20262,0.0,1.0
2014-10-23,43.58,43.93,42.35,43.31,21451,43.58,43.93,42.35,43.31,21451,0.0,1.0
2014-10-24,43.65,43.89,43.65,43.66,15113,43.65,43.89,43.65,43.66,15113,0.0,1.0
2014-10-27,44.04,44.48,43.28,43.61,22011,44.04,44.48,43.28,43.61,22011,0.0,1.0
2014-10-28,45.5,45.9,44.28,44.44,45022,45.5,45.9,44.28,44.44,45022,0.0,1.0
2014-10-29,45.37,45.98,45.18,45.43,28230,45.37,45.98,45.18,45.43,28230,0.0,1.0
2014-10-30,45.72,45.85,45.2,45.39,38600,45.72,45.85,45.2,45.39,38600,0.0,1.0
2014-10-31,45.98,46.74,45.45,46.0,40885,45.98,46.74,45.45,46.0,40885,0.0,1.0
2014-11-03,45.96,46.48,45.05,46.21,33236,45.96,46.48,45.05,46.21,33236,0.0,1.0
2014-11-04,46.43,46.94,45.55,45.96,36412,46.43,46.94,45.55,45.96,36412,0.0,1.0
2014-11-05,46.4,46.86,45.955,46.5,30032,46.4,46.86,45.955,46.5,30032,0.0,1.0
2014-11-06,47.34,47.41,46.4,46.4,77279,47.34,47.41,46.4,46.4,77279,0.0,1.0
2014-11-07,48.22,48.45,47.16,47.17,46517,48.22,48.45,47.16,47.17,46517,0.0,1.0
2014-11-10,48.695,48.93,48.06,48.7,36266,48.695,48.93,48.06,48.7,36266,0.0,1.0
2014-11-11,48.1,48.8,48.0,48.65,56009,48.1,48.8,48.0,48.65,56009,0.0,1.0
2014-11-12,48.2,48.45,47.92,48.07,57970,48.2,48.45,47.92,48.07,57970,0.0,1.0
2014-11-13,47.99,48.655,47.538,48.45,37837,47.99,48.655,47.538,48.45,37837,0.0,1.0
2014-11-14,47.19,48.22,46.95,47.87,33636,47.19,48.22,46.95,47.87,33636,0.0,1.0
2014-11-17,45.03,47.13,44.57,47.13,76538,45.03,47.13,44.57,47.13,76538,0.0,1.0
2014-11-18,44.5,45.52,44.1101,45.33,30157,44.5,45.52,44.1101,45.33,30157,0.0,1.0
2014-11-19,44.0,44.501,43.5,44.5,89102,44.0,44.501,43.5,44.5,89102,0.0,1.0
2014-11-20,50.25,51.89,45.86,45.86,253977,50.25,51.89,45.86,45.86,253977,0.0,1.0
2014-11-21,50.56,51.74,50.06,50.77,85358,50.56,51.74,50.06,50.77,85358,0.0,1.0
2014-11-24,53.0,53.71,50.97,50.97,82193,53.0,53.71,50.97,50.97,82193,0.0,1.0
2014-11-25,51.6,53.64,50.832,53.16,64199,51.6,53.64,50.832,53.16,64199,0.0,1.0
2014-11-26,51.79,52.0,51.35,51.5,41160,51.79,52.0,51.35,51.5,41160,0.0,1.0
2014-11-28,51.35,53.07,51.06,51.65,22247,51.35,53.07,51.06,51.65,22247,0.0,1.0
2014-12-01,52.46,53.17,50.58,50.75,54946,52.46,53.17,50.58,50.75,54946,0.0,1.0
2014-12-02,53.85,54.63,53.0,53.03,112711,53.85,54.63,53.0,53.03,112711,0.0,1.0
2014-12-03,53.78,54.6799,53.53,54.45,66582,53.78,54.6799,53.53,54.45,66582,0.0,1.0
2014-12-04,51.94,54.48,51.93,53.86,50316,51.94,54.48,51.93,53.86,50316,0.0,1.0
2014-12-05,51.56,53.18,50.51,51.99,123739,51.56,53.18,50.51,51.99,123739,0.0,1.0
2014-12-08,50.98,52.48,50.39,51.5,48532,50.98,52.48,50.39,51.5,48532,0.0,1.0
2014-12-09,52.36,52.53,50.39,50.73,30455,52.36,52.53,50.39,50.73,30455,0.0,1.0
2014-12-10,50.79,52.19,50.64,51.95,49756,50.79,52.19,50.64,51.95,49756,0.0,1.0
2014-12-11,50.91,51.21,47.2601,47.52,40423,50.91,51.21,47.2601,47.52,40423,0.0,1.0
2014-12-12,49.97,50.81,49.96,50.52,30997,49.97,50.81,49.96,50.52,30997,0.0,1.0
2014-12-15,49.72,50.699,49.6303,50.02,75750,49.72,50.699,49.6303,50.02,75750,0.0,1.0
2014-12-16,49.13,50.62,49.01,49.6,62777,49.13,50.62,49.01,49.6,62777,0.0,1.0
2014-12-17,48.89,49.25,48.51,49.0,83001,48.89,49.25,48.51,49.0,83001,0.0,1.0
2014-12-18,49.49,49.68,48.95,49.04,106604,49.49,49.68,48.95,49.04,106604,0.0,1.0
2014-12-19,49.43,50.79,49.37,49.37,147307,49.43,50.79,49.37,49.37,147307,0.0,1.0
2014-12-22,51.11,51.15,49.2,49.2,38697,51.11,51.15,49.2,49.2,38697,0.0,1.0
2014-12-23,51.71,52.38,49.07,51.45,33379,51.71,52.38,49.07,51.45,33379,0.0,1.0
2014-12-24,51.59,52.16,51.3,52.02,6760,51.59,52.16,51.3,52.02,6760,0.0,1.0
2014-12-26,51.29,52.1,51.14,51.79,14287,51.29,52.1,51.14,51.79,14287,0.0,1.0
2014-12-29,52.1,52.23,51.65,51.65,16580,52.1,52.23,51.65,51.65,16580,0.0,1.0
2014-12-30,52.48,52.79,51.72,51.72,33734,52.48,52.79,51.72,51.72,33734,0.0,1.0
2014-12-31,53.38,54.05,52.77,52.77,50937,53.38,54.05,52.77,52.77,50937,0.0,1.0
2015-01-02,53.43,54.18,53.03,53.82,52591,53.43,54.18,53.03,53.82,52591,0.0,1.0
2015-01-05,53.44,54.03,53.17,53.38,59891,53.44,54.03,53.17,53.38,59891,0.0,1.0
2015-01-06,53.02,53.93,52.27,53.3,69328,53.02,53.93,52.27,53.3,69328,0.0,1.0
2015-01-07,53.65,53.79,53.0,53.56,31244,53.65,53.79,53.0,53.56,31244,0.0,1.0
2015-01-08,55.08,55.64,53.63,54.1,54996,55.08,55.64,53.63,54.1,54996,0.0,1.0
2015-01-09,53.62,55.31,53.53,55.23,37718,53.62,55.31,53.53,55.23,37718,0.0,1.0
2015-01-12,54.09,54.14,52.422,53.84,35056,54.09,54.14,52.422,53.84,35056,0.0,1.0
2015-01-13,54.25,55.4,50.86,50.86,54981,54.25,55.4,50.86,50.86,54981,0.0,1.0
2015-01-14,53.83,54.4333,53.11,53.72,28874,53.83,54.4333,53.11,53.72,28874,0.0,1.0
2015-01-15,52.45,54.05,52.03,54.05,28758,52.45,54.05,52.03,54.05,28758,0.0,1.0
2015-01-16,53.04,53.29,51.67,52.22,18440,53.04,53.29,51.67,52.22,18440,0.0,1.0
2015-01-20,52.64,52.93,52.0,52.79,40126,52.64,52.93,52.0,52.79,40126,0.0,1.0
2015-01-21,52.39,52.876,52.03,52.28,27304,52.39,52.876,52.03,52.28,27304,0.0,1.0
2015-01-22,53.43,54.13,52.71,52.98,39857,53.43,54.13,52.71,52.98,39857,0.0,1.0
2015-01-23,53.67,54.46,53.43,53.56,16051,53.67,54.46,53.43,53.56,16051,0.0,1.0
2015-01-26,53.19,53.65,52.63,53.28,30220,53.19,53.65,52.63,53.28,30220,0.0,1.0
2015-01-27,53.12,53.63,52.13,52.35,23748,53.12,53.63,52.13,52.35,23748,0.0,1.0
2015-01-28,53.05,53.7,52.56,53.17,39241,53.05,53.7,52.56,53.17,39241,0.0,1.0
2015-01-29,54.89,54.98,53.16,53.35,14701,54.89,54.98,53.16,53.35,14701,0.0,1.0
2015-01-30,53.11,54.87,52.745,54.41,25170,53.11,54.87,52.745,54.41,25170,0.0,1.0
2015-02-02,53.64,53.79,52.765,53.0,22852,53.64,53.79,52.765,53.0,22852,0.0,1.0
2015-02-03,54.38,54.84,53.84,54.02,22036,54.38,54.84,53.84,54.02,22036,0.0,1.0
2015-02-04,53.45,54.4,53.31,53.93,25975,53.45,54.4,53.31,53.93,25975,0.0,1.0
2015-02-05,53.43,54.0,53.0,53.52,22986,53.43,54.0,53.0,53.52,22986,0.0,1.0
2015-02-06,52.65,53.87,52.36,53.28,32458,52.65,53.87,52.36,53.28,32458,0.0,1.0
2015-02-09,52.87,53.35,52.675,52.93,17500,52.87,53.35,52.675,52.93,17500,0.0,1.0
2015-02-10,52.8,53.36,52.1301,53.33,26455,52.8,53.36,52.1301,53.33,26455,0.0,1.0
2015-02-11,51.76,52.93,51.47,52.93,47272,51.76,52.93,51.47,52.93,47272,0.0,1.0
2015-02-12,52.04,52.57,51.08,52.21,26775,52.04,52.57,51.08,52.21,26775,0.0,1.0
2015-02-13,51.79,52.49,51.3901,52.31,27342,51.79,52.49,51.3901,52.31,27342,0.0,1.0
2015-02-17,51.31,52.01,50.69,52.01,32266,51.31,52.01,50.69,52.01,32266,0.0,1.0
2015-02-18,52.82,52.82,51.03,51.65,48540,52.82,52.82,51.03,51.65,48540,0.0,1.0
2015-02-19,53.05,54.18,41.8,44.25,68316,53.05,54.18,41.8,44.25,68316,0.0,1.0
2015-02-20,53.63,54.21,52.33,52.33,53533,53.63,54.21,52.33,52.33,53533,0.0,1.0
2015-02-23,53.03,54.07,52.5,53.17,32872,53.03,54.07,52.5,53.17,32872,0.0,1.0
2015-02-24,53.95,54.26,52.9501,53.19,25732,53.95,54.26,52.9501,53.19,25732,0.0,1.0
2015-02-25,54.0,54.43,53.75,53.75,12005,54.0,54.43,53.75,53.75,12005,0.0,1.0
2015-02-26,54.25,54.35,53.11,54.19,43378,54.25,54.35,53.11,54.19,43378,0.0,1.0
2015-02-27,53.205,54.56,52.89,53.89,28513,53.205,54.56,52.89,53.89,28513,0.0,1.0
2015-03-02,53.9,55.31,52.49,53.32,33199,53.9,55.31,52.49,53.32,33199,0.0,1.0
2015-03-03,53.95,54.66,53.5,54.0,41912,53.95,54.66,53.5,54.0,41912,0.0,1.0
2015-03-04,53.37,54.69,53.3,53.9,39166,53.37,54.69,53.3,53.9,39166,0.0,1.0
2015-03-05,52.71,54.97,52.45,53.72,43854,52.71,54.97,52.45,53.72,43854,0.0,1.0
2015-03-06,52.23,53.31,51.4,52.61,57185,52.23,53.31,51.4,52.61,57185,0.0,1.0
2015-03-09,54.44,54.47,52.52,52.52,84866,54.44,54.47,52.52,52.52,84866,0.0,1.0
2015-03-10,52.13,54.0,51.92,53.99,58780,52.13,54.0,51.92,53.99,58780,0.0,1.0
2015-03-11,52.34,52.61,51.36,52.35,50112,52.34,52.61,51.36,52.35,50112,0.0,1.0
2015-03-12,54.21,54.54,50.79,52.86,49326,54.21,54.54,50.79,52.86,49326,0.0,1.0
2015-03-13,54.89,55.05,53.46,53.87,61927,54.89,55.05,53.46,53.87,61927,0.0,1.0
2015-03-16,56.9,57.3,55.0375,55.29,55477,56.9,57.3,55.0375,55.29,55477,0.0,1.0
2015-03-17,57.0,57.55,55.8301,56.96,68209,57.0,57.55,55.8301,56.96,68209,0.0,1.0
2015-03-18,56.86,56.97,55.88,56.64,38035,56.86,56.97,55.88,56.64,38035,0.0,1.0
2015-03-19,56.11,57.0,55.91,56.62,39347,56.11,57.0,55.91,56.62,39347,0.0,1.0
2015-03-20,56.64,57.16,55.47,55.92,53423,56.64,57.16,55.47,55.92,53423,0.0,1.0
2015-03-23,55.84,57.51,55.83,57.05,36614,55.84,57.51,55.83,57.05,36614,0.0,1.0
2015-03-24,56.12,56.79,55.41,56.19,38357,56.12,56.79,55.41,56.19,38357,0.0,1.0
2015-03-25,55.22,56.32,54.73,56.32,57588,55.22,56.32,54.73,56.32,57588,0.0,1.0
2015-03-26,52.73,55.07,51.88,55.07,53314,52.73,55.07,51.88,55.07,53314,0.0,1.0
2015-03-27,54.51,54.73,52.5,52.5,36768,54.51,54.73,52.5,52.5,36768,0.0,1.0
2015-03-30,53.96,55.55,53.72,54.68,40703,53.96,55.55,53.72,54.68,40703,0.0,1.0
2015-03-31,54.25,54.55,53.29,53.96,22583,54.25,54.55,53.29,53.96,22583,0.0,1.0
2015-04-01,53.95,54.25,53.01,54.04,51413,53.95,54.25,53.01,54.04,51413,0.0,1.0
2015-04-02,54.06,54.44,53.26,53.95,40765,54.06,54.44,53.26,53.95,40765,0.0,1.0
2015-04-06,53.64,54.0,53.11,53.38,25504,53.64,54.0,53.11,53.38,25504,0.0,1.0
2015-04-07,52.98,53.64,52.89,53.64,32467,52.98,53.64,52.89,53.64,32467,0.0,1.0
2015-04-08,52.49,52.98,51.79,52.5,56701,52.49,52.98,51.79,52.5,56701,0.0,1.0
2015-04-09,52.25,52.99,51.95,52.49,24448,52.25,52.99,51.95,52.49,24448,0.0,1.0
2015-04-10,52.41,52.89,52.25,52.29,35120,52.41,52.89,52.25,52.29,35120,0.0,1.0
2015-04-13,52.69,53.35,52.3,52.34,24019,52.69,53.35,52.3,52.34,24019,0.0,1.0
2015-04-14,51.74,53.16,51.39,53.16,43691,51.74,53.16,51.39,53.16,43691,0.0,1.0
2015-04-15,51.67,52.27,51.11,51.65,33941,51.67,52.27,51.11,51.65,33941,0.0,1.0
2015-04-16,51.56,51.83,51.5,51.715,23463,51.56,51.83,51.5,51.715,23463,0.0,1.0
2015-04-17,51.485,51.79,50.96,51.1,64315,51.485,51.79,50.96,51.1,64315,0.0,1.0
2015-04-20,51.97,52.75,51.11,51.11,39238,51.97,52.75,51.11,51.11,39238,0.0,1.0
2015-04-21,51.95,52.66,51.59,51.95,22291,51.95,52.66,51.59,51.95,22291,0.0,1.0
2015-04-22,51.54,52.785,51.05,51.68,37118,51.54,52.785,51.05,51.68,37118,0.0,1.0
2015-04-23,52.03,52.51,51.36,51.46,15128,52.03,52.51,51.36,51.46,15128,0.0,1.0
2015-04-24,52.73,53.19,52.26,52.26,11397,52.73,53.19,52.26,52.26,11397,0.0,1.0
2015-04-27,51.79,53.73,51.46,53.23,22289,51.79,53.73,51.46,53.23,22289,0.0,1.0
2015-04-28,51.73,52.24,51.36,51.77,32678,51.73,52.24,51.36,51.77,32678,0.0,1.0
2015-04-29,51.34,52.06,50.75,52.06,39233,51.34,52.06,50.75,52.06,39233,0.0,1.0
2015-04-30,51.34,51.62,51.15,51.32,44654,51.34,51.62,51.15,51.32,44654,0.0,1.0
2015-05-01,51.81,52.27,51.25,51.32,24906,51.81,52.27,51.25,51.32,24906,0.0,1.0
2015-05-04,51.47,52.38,51.25,51.74,41873,51.47,52.38,51.25,51.74,41873,0.0,1.0
2015-05-05,51.06,52.03,50.47,51.43,71897,51.06,52.03,50.47,51.43,71897,0.0,1.0
2015-05-06,52.1,52.35,50.81,51.28,28577,52.1,52.35,50.81,51.28,28577,0.0,1.0
2015-05-07,52.21,52.66,52.0,52.25,19172,52.21,52.66,52.0,52.25,19172,0.0,1.0
2015-05-08,52.29,53.12,52.04,52.71,19835,52.29,53.12,52.04,52.71,19835,0.0,1.0
2015-05-11,52.3,53.4,52.11,52.32,14250,52.3,53.4,52.11,52.32,14250,0.0,1.0
2015-05-12,51.99,52.43,51.05,51.8,25008,51.99,52.43,51.05,51.8,25008,0.0,1.0
2015-05-13,51.67,52.3,51.05,52.17,22459,51.67,52.3,51.05,52.17,22459,0.0,1.0
2015-05-14,52.27,52.59,51.38,52.0,18276,52.27,52.59,51.38,52.0,18276,0.0,1.0
2015-05-15,52.75,52.85,51.67,52.33,22286,52.75,52.85,51.67,52.33,22286,0.0,1.0
2015-05-18,52.73,53.019,51.99,52.37,34546,52.73,53.019,51.99,52.37,34546,0.0,1.0
2015-05-19,52.69,53.07,52.35,52.95,21082,52.69,53.07,52.35,52.95,21082,0.0,1.0
2015-05-20,52.81,53.3,52.8,52.8,22536,52.81,53.3,52.8,52.8,22536,0.0,1.0
2015-05-21,53.94,54.17,53.0,53.0,27944,53.94,54.17,53.0,53.0,27944,0.0,1.0
2015-05-22,53.02,53.65,52.61,52.8,68120,53.02,53.65,52.61,52.8,68120,0.0,1.0
2015-05-26,53.1,53.715,53.0,53.35,51871,53.1,53.715,53.0,53.35,51871,0.0,1.0
2015-05-27,53.34,53.49,52.89,52.93,19497,53.34,53.49,52.89,52.93,19497,0.0,1.0
2015-05-28,53.27,53.91,52.89,53.63,25705,53.27,53.91,52.89,53.63,25705,0.0,1.0
2015-05-29,53.06,54.15,53.0,53.11,19829,53.06,54.15,53.0,53.11,19829,0.0,1.0
2015-06-01,53.91,54.3425,53.4,53.42,27503,53.91,54.3425,53.4,53.42,27503,0.0,1.0
2015-06-02,53.64,54.13,52.69,54.0,30279,53.64,54.13,52.69,54.0,30279,0.0,1.0
2015-06-03,54.25,56.59,53.5,53.51,23642,54.25,56.59,53.5,53.51,23642,0.0,1.0
2015-06-04,53.71,54.3,53.42,53.99,13681,53.71,54.3,53.42,53.99,13681,0.0,1.0
2015-06-05,53.69,54.58,52.94,53.53,22232,53.69,54.58,52.94,53.53,22232,0.0,1.0
2015-06-08,53.13,54.0,53.08,53.43,24356,53.13,54.0,53.08,53.43,24356,0.0,1.0
2015-06-09,53.01,53.74,52.73,53.74,15484,53.01,53.74,52.73,53.74,15484,0.0,1.0
2015-06-10,53.54,54.7,52.83,53.78,33240,53.54,54.7,52.83,53.78,33240,0.0,1.0
2015-06-11,53.23,54.67,52.35,53.43,14944,53.23,54.67,52.35,53.43,14944,0.0,1.0
2015-06-12,52.94,54.44,52.77,53.0,16484,52.94,54.44,52.77,53.0,16484,0.0,1.0
2015-06-15,52.41,52.88,51.7,52.75,37217,52.41,52.88,51.7,52.75,37217,0.0,1.0
2015-06-16,52.22,52.83,51.76,52.29,43618,52.22,52.83,51.76,52.29,43618,0.0,1.0
2015-06-17,51.11,52.81,50.52,52.22,55233,51.11,52.81,50.52,52.22,55233,0.0,1.0
2015-06-18,51.0,51.92,50.8,51.13,37917,51.0,51.92,50.8,51.13,37917,0.0,1.0
2015-06-19,51.19,51.7099,50.43,51.14,70237,51.19,51.7099,50.43,51.14,70237,0.0,1.0
2015-06-22,50.75,51.89,50.25,50.91,25694,50.75,51.89,50.25,50.91,25694,0.0,1.0
2015-06-23,51.45,51.705,50.47,51.0,33358,51.45,51.705,50.47,51.0,33358,0.0,1.0
2015-06-24,50.8,51.64,50.79,51.18,22132,50.8,51.64,50.79,51.18,22132,0.0,1.0
2015-06-25,50.53,51.38,49.734,51.38,22852,50.53,51.38,49.734,51.38,22852,0.0,1.0
2015-06-26,51.17,51.8,50.34,50.8,70201,51.17,51.8,50.34,50.8,70201,0.0,1.0
2015-06-29,49.35,51.57,49.31,51.35,24056,49.35,51.57,49.31,51.35,24056,0.0,1.0
2015-06-30,49.32,50.22,49.01,49.9,32814,49.32,50.22,49.01,49.9,32814,0.0,1.0
2015-07-01,50.02,51.27,49.381,49.381,40154,50.02,51.27,49.381,49.381,40154,0.0,1.0
2015-07-02,48.88,50.1,48.77,50.1,16549,48.88,50.1,48.77,50.1,16549,0.0,1.0
2015-07-06,50.08,50.45,48.735,48.84,37439,50.08,50.45,48.735,48.84,37439,0.0,1.0
2015-07-07,49.06,49.99,48.61,49.92,23585,49.06,49.99,48.61,49.92,23585,0.0,1.0
2015-07-08,48.27,49.02,47.79,48.426,14956,48.27,49.02,47.79,48.426,14956,0.0,1.0
2015-07-09,47.38,48.84,47.38,48.84,17023,47.38,48.84,47.38,48.84,17023,0.0,1.0
2015-07-10,48.3,48.5,47.65,47.94,30388,48.3,48.5,47.65,47.94,30388,0.0,1.0
2015-07-13,48.155,48.77,48.01,48.5,33676,48.155,48.77,48.01,48.5,33676,0.0,1.0
2015-07-14,47.88,48.44,47.76,48.035,37546,47.88,48.44,47.76,48.035,37546,0.0,1.0
2015-07-15,47.18,47.93,47.02,47.64,33754,47.18,47.93,47.02,47.64,33754,0.0,1.0
2015-07-16,46.83,47.44,46.78,47.32,63636,46.83,47.44,46.78,47.32,63636,0.0,1.0
2015-07-17,46.57,47.12,46.23,47.0,25955,46.57,47.12,46.23,47.0,25955,0.0,1.0
2015-07-20,45.57,46.53,45.47,46.34,34328,45.57,46.53,45.47,46.34,34328,0.0,1.0
2015-07-21,45.15,45.98,45.0,45.2,49320,45.15,45.98,45.0,45.2,49320,0.0,1.0
2015-07-22,45.28,45.47,45.0,45.15,28145,45.28,45.47,45.0,45.15,28145,0.0,1.0
2015-07-23,44.49,45.85,44.32,45.19,20275,44.49,45.85,44.32,45.19,20275,0.0,1.0
2015-07-24,44.5,44.86,44.22,44.6,45781,44.5,44.86,44.22,44.6,45781,0.0,1.0
2015-07-27,44.71,44.85,44.07,44.12,41981,44.71,44.85,44.07,44.12,41981,0.0,1.0
2015-07-28,45.18,45.82,44.31,45.07,33934,45.18,45.82,44.31,45.07,33934,0.0,1.0
2015-07-29,46.06,47.01,44.97,44.97,49010,46.06,47.01,44.97,44.97,49010,0.0,1.0
2015-07-30,46.18,46.8,45.8,46.23,28480,46.18,46.8,45.8,46.23,28480,0.0,1.0
2015-07-31,46.26,46.74,45.865,46.46,26293,46.26,46.74,45.865,46.46,26293,0.0,1.0
2015-08-03,46.2,47.35,45.63,46.43,46084,46.2,47.35,45.63,46.43,46084,0.0,1.0
2015-08-04,46.47,46.74,46.045,46.54,23950,46.47,46.74,46.045,46.54,23950,0.0,1.0
2015-08-05,46.61,48.1,45.985,46.85,39628,46.61,48.1,45.985,46.85,39628,0.0,1.0
2015-08-06,46.03,46.85,45.78,46.65,22984,46.03,46.85,45.78,46.65,22984,0.0,1.0
2015-08-07,45.2,46.66,45.2,45.76,15133,45.2,46.66,45.2,45.76,15133,0.0,1.0
2015-08-10,45.67,45.85,42.78,45.6,21907,45.67,45.85,42.78,45.6,21907,0.0,1.0
2015-08-11,45.54,45.81,44.94,44.94,39973,45.54,45.81,44.94,44.94,39973,0.0,1.0
2015-08-12,45.0,45.25,43.64,45.25,19610,45.0,45.25,43.64,45.25,19610,0.0,1.0
2015-08-13,45.0,45.58,44.9,45.08,23350,45.0,45.58,44.9,45.08,23350,0.0,1.0
2015-08-14,46.35,46.62,44.73,44.93,20390,46.35,46.62,44.73,44.93,20390,0.0,1.0
2015-08-17,45.79,46.16,45.33,46.08,13925,45.79,46.16,45.33,46.08,13925,0.0,1.0
2015-08-18,44.98,45.99,44.06,45.99,20692,44.98,45.99,44.06,45.99,20692,0.0,1.0
2015-08-19,43.48,44.8899,43.3711,44.65,26600,43.48,44.8899,43.3711,44.65,26600,0.0,1.0
2015-08-20,41.68,43.27,41.66,43.0,48791,41.68,43.27,41.66,43.0,48791,0.0,1.0
2015-08-21,37.91,38.63,37.5,37.62,193433,37.91,38.63,37.5,37.62,193433,0.0,1.0
2015-08-24,37.86,38.17,35.01,35.28,113494,37.86,38.17,35.01,35.28,113494,0.0,1.0
2015-08-25,36.42,38.91,36.36,38.91,119605,36.42,38.91,36.36,38.91,119605,0.0,1.0
2015-08-26,36.22,37.1,35.64,37.04,50125,36.22,37.1,35.64,37.04,50125,0.0,1.0
2015-08-27,36.12,36.75,35.75,36.75,76272,36.12,36.75,35.75,36.75,76272,0.0,1.0
2015-08-28,35.97,36.6,35.56,36.01,66135,35.97,36.6,35.56,36.01,66135,0.0,1.0
2015-08-31,35.8,35.97,35.5,35.77,33266,35.8,35.97,35.5,35.77,33266,0.0,1.0
2015-09-01,35.88,36.4,35.0,35.47,65767,35.88,36.4,35.0,35.47,65767,0.0,1.0
2015-09-02,35.64,36.24,34.84,36.24,96136,35.64,36.24,34.84,36.24,96136,0.0,1.0
2015-09-03,35.53,36.35,35.32,35.68,75096,35.53,36.35,35.32,35.68,75096,0.0,1.0
2015-09-04,35.09,35.6,34.98,35.32,34677,35.09,35.6,34.98,35.32,34677,0.0,1.0
2015-09-08,35.34,35.8,35.25,35.44,23359,35.34,35.8,35.25,35.44,23359,0.0,1.0
2015-09-09,35.01,35.71,34.88,35.55,36399,35.01,35.71,34.88,35.55,36399,0.0,1.0
2015-09-10,35.33,35.43,34.236,34.89,45673,35.33,35.43,34.236,34.89,45673,0.0,1.0
2015-09-11,34.52,35.395,34.31,35.32,30864,34.52,35.395,34.31,35.32,30864,0.0,1.0
2015-09-14,33.8,34.87,33.34,34.55,39307,33.8,34.87,33.34,34.55,39307,0.0,1.0
2015-09-15,33.83,34.34,33.28,33.96,50653,33.83,34.34,33.28,33.96,50653,0.0,1.0
2015-09-16,35.17,35.31,33.69,33.96,41104,35.17,35.31,33.69,33.96,41104,0.0,1.0
2015-09-17,35.11,36.12,34.92,35.1,41670,35.11,36.12,34.92,35.1,41670,0.0,1.0
2015-09-18,34.32,34.84,34.32,34.71,52199,34.32,34.84,34.32,34.71,52199,0.0,1.0
2015-09-21,34.6,35.43,34.51,34.57,24157,34.6,35.43,34.51,34.57,24157,0.0,1.0
2015-09-22,34.35,34.64,34.35,34.5,37976,34.35,34.64,34.35,34.5,37976,0.0,1.0
2015-09-23,32.84,34.28,32.56,34.28,38615,32.84,34.28,32.56,34.28,38615,0.0,1.0
2015-09-24,33.4,33.5,31.0,32.43,32090,33.4,33.5,31.0,32.43,32090,0.0,1.0
2015-09-25,32.7,34.0,31.524,33.73,36768,32.7,34.0,31.524,33.73,36768,0.0,1.0
2015-09-28,32.94,33.4,32.645,32.78,57431,32.94,33.4,32.645,32.78,57431,0.0,1.0
2015-09-29,32.95,33.21,32.77,32.94,26766,32.95,33.21,32.77,32.94,26766,0.0,1.0
2015-09-30,33.09,33.94,32.63,33.24,40467,33.09,33.94,32.63,33.24,40467,0.0,1.0
2015-10-01,33.06,33.56,32.79,32.96,38699,33.06,33.56,32.79,32.96,38699,0.0,1.0
2015-10-02,33.64,33.69,32.6,32.8,27977,33.64,33.69,32.6,32.8,27977,0.0,1.0
2015-10-05,34.95,34.97,33.79,33.79,18930,34.95,34.97,33.79,33.79,18930,0.0,1.0
2015-10-06,33.87,35.34,33.51,34.71,39910,33.87,35.34,33.51,34.71,39910,0.0,1.0
2015-10-07,34.4,34.62,33.58,34.01,26844,34.4,34.62,33.58,34.01,26844,0.0,1.0
2015-10-08,34.86,35.0,34.44,34.45,16086,34.86,35.0,34.44,34.45,16086,0.0,1.0
2015-10-09,34.67,35.03,34.57,35.03,11819,34.67,35.03,34.57,35.03,11819,0.0,1.0
2015-10-12,34.33,35.41,34.16,34.75,13422,34.33,35.41,34.16,34.75,13422,0.0,1.0
2015-10-13,34.5,34.92,34.27,34.27,38629,34.5,34.92,34.27,34.27,38629,0.0,1.0
2015-10-14,35.34,35.44,34.35,34.79,50731,35.34,35.44,34.35,34.79,50731,0.0,1.0
2015-10-15,36.75,36.75,35.065,35.22,31624,36.75,36.75,35.065,35.22,31624,0.0,1.0
2015-10-16,36.04,36.87,35.63,36.87,22211,36.04,36.87,35.63,36.87,22211,0.0,1.0
2015-10-19,36.83,36.95,35.81,35.82,29632,36.83,36.95,35.81,35.82,29632,0.0,1.0
2015-10-20,35.0,36.865,34.65,36.77,33437,35.0,36.865,34.65,36.77,33437,0.0,1.0
2015-10-21,33.65,35.19,33.65,34.98,31030,33.65,35.19,33.65,34.98,31030,0.0,1.0
2015-10-22,33.86,34.31,32.86,33.65,31082,33.86,34.31,32.86,33.65,31082,0.0,1.0
2015-10-23,33.49,33.86,33.09,33.86,24321,33.49,33.86,33.09,33.86,24321,0.0,1.0
2015-10-26,33.06,34.79,32.61,33.5,40087,33.06,34.79,32.61,33.5,40087,0.0,1.0
2015-10-27,33.01,33.12,32.16,33.0,54833,33.01,33.12,32.16,33.0,54833,0.0,1.0
2015-10-28,34.99,35.15,32.99,32.99,40875,34.99,35.15,32.99,32.99,40875,0.0,1.0
2015-10-29,34.06,35.13,33.52,34.75,27705,34.06,35.13,33.52,34.75,27705,0.0,1.0
2015-10-30,34.24,35.01,33.93,33.93,15534,34.24,35.01,33.93,33.93,15534,0.0,1.0
2015-11-02,34.79,34.84,33.88,34.21,11756,34.79,34.84,33.88,34.21,11756,0.0,1.0
2015-11-03,35.05,35.45,34.63,34.72,28456,35.05,35.45,34.63,34.72,28456,0.0,1.0
2015-11-04,35.72,35.82,35.06,35.31,29129,35.72,35.82,35.06,35.31,29129,0.0,1.0
2015-11-05,35.18,35.75,35.05,35.75,11562,35.18,35.75,35.05,35.75,11562,0.0,1.0
2015-11-06,34.84,35.06,33.93,34.9,28532,34.84,35.06,33.93,34.9,28532,0.0,1.0
2015-11-09,33.53,34.43,33.43,34.42,26909,33.53,34.43,33.43,34.42,26909,0.0,1.0
2015-11-10,36.66,36.71,33.58,33.58,43099,36.66,36.71,33.58,33.58,43099,0.0,1.0
2015-11-11,36.755,37.63,36.225,36.55,45255,36.755,37.63,36.225,36.55,45255,0.0,1.0
2015-11-12,36.71,37.14,36.1975,36.5,43269,36.71,37.14,36.1975,36.5,43269,0.0,1.0
2015-11-13,37.0,37.07,35.01,36.49,54294,37.0,37.07,35.01,36.49,54294,0.0,1.0
2015-11-16,37.03,37.19,35.87,36.63,82990,37.03,37.19,35.87,36.63,82990,0.0,1.0
2015-11-17,37.0,37.53,36.64,37.0,56459,37.0,37.53,36.64,37.0,56459,0.0,1.0
2015-11-18,37.07,37.49,34.4,36.98,37567,37.07,37.49,34.4,36.98,37567,0.0,1.0
2015-11-19,37.92,38.0,36.89,36.99,61287,37.92,38.0,36.89,36.99,61287,0.0,1.0
2015-11-20,32.55,32.71,25.37,25.55,465208,32.55,32.71,25.37,25.55,465208,0.0,1.0
2015-11-23,31.5,34.3,29.736,32.1,326455,31.5,34.3,29.736,32.1,326455,0.0,1.0
2015-11-24,29.87,31.31,29.6,31.27,110035,29.87,31.31,29.6,31.27,110035,0.0,1.0
2015-11-25,29.95,30.44,29.3,29.89,47395,29.95,30.44,29.3,29.89,47395,0.0,1.0
2015-11-27,29.39,29.75,29.05,29.61,34839,29.39,29.75,29.05,29.61,34839,0.0,1.0
2015-11-30,26.48,29.29,26.42,29.29,332484,26.48,29.29,26.42,29.29,332484,0.0,1.0
2015-12-01,26.01,26.87,25.44,26.87,126636,26.01,26.87,25.44,26.87,126636,0.0,1.0
2015-12-02,26.5,26.6899,25.66,25.76,73643,26.5,26.6899,25.66,25.76,73643,0.0,1.0
2015-12-03,26.87,27.1,26.32,26.42,77932,26.87,27.1,26.32,26.42,77932,0.0,1.0
2015-12-04,26.87,27.1699,26.435,26.57,62019,26.87,27.1699,26.435,26.57,62019,0.0,1.0
2015-12-07,26.63,27.263,26.3,26.75,61585,26.63,27.263,26.3,26.75,61585,0.0,1.0
2015-12-08,26.99,27.43,26.27,26.65,54568,26.99,27.43,26.27,26.65,54568,0.0,1.0
2015-12-09,26.49,27.75,26.47,27.11,62940,26.49,27.75,26.47,27.11,62940,0.0,1.0
2015-12-10,26.78,27.415,26.64,26.86,39962,26.78,27.415,26.64,26.86,39962,0.0,1.0
2015-12-11,26.59,26.84,26.11,26.26,58300,26.59,26.84,26.11,26.26,58300,0.0,1.0
2015-12-14,25.03,27.36,24.74,27.3,129140,25.03,27.36,24.74,27.3,129140,0.0,1.0
2015-12-15,25.62,25.66,24.75,25.24,148411,25.62,25.66,24.75,25.24,148411,0.0,1.0
2015-12-16,24.75,25.98,24.11,25.52,215156,24.75,25.98,24.11,25.52,215156,0.0,1.0
2015-12-17,26.69,26.73,24.43,25.03,93162,26.69,26.73,24.43,25.03,93162,0.0,1.0
2015-12-18,26.34,26.69,25.54,26.69,86675,26.34,26.69,25.54,26.69,86675,0.0,1.0
2015-12-21,26.12,26.41,25.58,26.41,52985,26.12,26.41,25.58,26.41,52985,0.0,1.0
2015-12-22,27.56,27.6,25.84,26.42,55922,27.56,27.6,25.84,26.42,55922,0.0,1.0
2015-12-23,28.68,28.81,27.51,27.64,69183,28.68,28.81,27.51,27.64,69183,0.0,1.0
2015-12-24,27.26,29.555,27.13,28.58,46296,27.26,29.555,27.13,28.58,46296,0.0,1.0
2015-12-28,27.79,27.95,26.28,27.28,129952,27.79,27.95,26.28,27.28,129952,0.0,1.0
2015-12-29,28.02,28.45,27.77,28.12,55862,28.02,28.45,27.77,28.12,55862,0.0,1.0
2015-12-30,27.62,28.25,27.51,27.9,31911,27.62,28.25,27.51,27.9,31911,0.0,1.0
2015-12-31,26.69,28.25,25.61,27.58,100956,26.69,28.25,25.61,27.58,100956,0.0,1.0
2016-01-04,27.37,27.6,25.69,26.39,74551,27.37,27.6,25.69,26.39,74551,0.0,1.0
2016-01-05,27.43,28.0,26.74,27.27,85947,27.43,28.0,26.74,27.27,85947,0.0,1.0
2016-01-06,25.77,27.3,25.18,27.01,213402,25.77,27.3,25.18,27.01,213402,0.0,1.0
2016-01-07,25.54,26.07,24.98,25.54,187058,25.54,26.07,24.98,25.54,187058,0.0,1.0
2016-01-08,25.02,25.98,24.85,25.69,174459,25.02,25.98,24.85,25.69,174459,0.0,1.0
2016-01-11,24.41,25.37,24.08,25.11,100334,24.41,25.37,24.08,25.11,100334,0.0,1.0
2016-01-12,23.55,24.6309,22.76,24.47,100937,23.55,24.6309,22.76,24.47,100937,0.0,1.0
2016-01-13,21.99,23.68,21.77,23.48,130442,21.99,23.68,21.77,23.48,130442,0.0,1.0
2016-01-14,21.83,22.29,20.67,22.1,167773,21.83,22.29,20.67,22.1,167773,0.0,1.0
2016-01-15,21.5,21.73,20.67,21.32,100191,21.5,21.73,20.67,21.32,100191,0.0,1.0
2016-01-19,22.22,22.35,21.17,21.88,132075,22.22,22.35,21.17,21.88,132075,0.0,1.0
2016-01-20,22.54,22.91,21.2,21.94,69924,22.54,22.91,21.2,21.94,69924,0.0,1.0
2016-01-21,22.38,23.3,22.28,22.55,63369,22.38,23.3,22.28,22.55,63369,0.0,1.0
2016-01-22,22.56,23.12,22.25,22.73,61054,22.56,23.12,22.25,22.73,61054,0.0,1.0
2016-01-25,22.41,22.5499,21.56,22.49,72455,22.41,22.5499,21.56,22.49,72455,0.0,1.0
2016-01-26,22.58,22.64,21.87,22.4,80237,22.58,22.64,21.87,22.4,80237,0.0,1.0
2016-01-27,21.89,23.04,21.72,22.79,63282,21.89,23.04,21.72,22.79,63282,0.0,1.0
2016-01-28,22.27,22.415,21.66,21.9,39870,22.27,22.415,21.66,21.9,39870,0.0,1.0
2016-01-29,23.46,23.535,22.3,22.3,112170,23.46,23.535,22.3,22.3,112170,0.0,1.0
2016-02-01,22.85,23.56,22.67,23.36,78118,22.85,23.56,22.67,23.36,78118,0.0,1.0
2016-02-02,23.14,23.25,21.93,22.68,87204,23.14,23.25,21.93,22.68,87204,0.0,1.0
2016-02-03,22.61,23.4,22.47,23.4,66859,22.61,23.4,22.47,23.4,66859,0.0,1.0
2016-02-04,22.89,22.93,22.095,22.61,82747,22.89,22.93,22.095,22.61,82747,0.0,1.0
2016-02-05,22.98,23.46,22.41,22.67,157166,22.98,23.46,22.41,22.67,157166,0.0,1.0
2016-02-08,22.37,22.92,21.82,22.92,61496,22.37,22.92,21.82,22.92,61496,0.0,1.0
2016-02-09,23.04,23.58,22.17,22.17,52364,23.04,23.58,22.17,22.17,52364,0.0,1.0
2016-02-10,22.85,23.69,22.47,23.11,49015,22.85,23.69,22.47,23.11,49015,0.0,1.0
2016-02-11,23.75,24.01,22.41,22.41,63241,23.75,24.01,22.41,22.41,63241,0.0,1.0
2016-02-12,23.87,24.05,23.5275,23.86,53079,23.87,24.05,23.5275,23.86,53079,0.0,1.0
2016-02-16,24.46,24.68,23.57,24.0,75372,24.46,24.68,23.57,24.0,75372,0.0,1.0
2016-02-17,25.26,25.5165,24.68,24.68,45505,25.26,25.5165,24.68,24.68,45505,0.0,1.0
2016-02-18,25.52,25.81,25.051,25.3,57493,25.52,25.81,25.051,25.3,57493,0.0,1.0
2016-02-19,24.27,26.02,23.92,26.02,115930,24.27,26.02,23.92,26.02,115930,0.0,1.0
2016-02-22,25.66,26.67,24.49,24.49,75862,25.66,26.67,24.49,24.49,75862,0.0,1.0
2016-02-23,25.82,26.49,25.4,25.53,52113,25.82,26.49,25.4,25.53,52113,0.0,1.0
2016-02-24,25.65,25.74,25.07,25.68,71614,25.65,25.74,25.07,25.68,71614,0.0,1.0
2016-02-25,25.28,25.7,24.95,25.7,80048,25.28,25.7,24.95,25.7,80048,0.0,1.0
2016-02-26,25.85,26.11,25.37,25.51,58452,25.85,26.11,25.37,25.51,58452,0.0,1.0
2016-02-29,25.14,25.86,25.09,25.8,91386,25.14,25.86,25.09,25.8,91386,0.0,1.0
2016-03-01,25.36,25.39,24.46,25.39,88279,25.36,25.39,24.46,25.39,88279,0.0,1.0
2016-03-02,26.37,26.4,25.15,25.38,49191,26.37,26.4,25.15,25.38,49191,0.0,1.0
2016-03-03,26.58,27.12,26.05,26.24,64206,26.58,27.12,26.05,26.24,64206,0.0,1.0
2016-03-04,26.89,27.18,26.44,26.54,61022,26.89,27.18,26.44,26.54,61022,0.0,1.0
2016-03-07,27.31,27.58,26.7,27.02,52822,27.31,27.58,26.7,27.02,52822,0.0,1.0
2016-03-08,25.17,27.24,25.15,27.24,88316,25.17,27.24,25.15,27.24,88316,0.0,1.0
2016-03-09,24.51,25.4,24.0,25.25,120594,24.51,25.4,24.0,25.25,120594,0.0,1.0
2016-03-10,24.79,25.0,24.33,24.84,44511,24.79,25.0,24.33,24.84,44511,0.0,1.0
2016-03-11,25.08,25.1395,24.72,25.07,69241,25.08,25.1395,24.72,25.07,69241,0.0,1.0
2016-03-14,24.94,25.1,24.64,24.92,47704,24.94,25.1,24.64,24.92,47704,0.0,1.0
2016-03-15,25.83,27.6,25.44,25.44,125510,25.83,27.6,25.44,25.44,125510,0.0,1.0
2016-03-16,25.84,26.05,25.59,25.8,43748,25.84,26.05,25.59,25.8,43748,0.0,1.0
2016-03-17,26.33,26.5,25.44,25.78,51589,26.33,26.5,25.44,25.78,51589,0.0,1.0
2016-03-18,26.42,26.75,26.23,26.47,64625,26.42,26.75,26.23,26.47,64625,0.0,1.0
2016-03-21,26.69,26.89,26.28,26.28,50952,26.69,26.89,26.28,26.28,50952,0.0,1.0
2016-03-22,26.29,27.205,26.13,26.53,35353,26.29,27.205,26.13,26.53,35353,0.0,1.0
2016-03-23,24.93,27.105,24.83,26.55,41746,24.93,27.105,24.83,26.55,41746,0.0,1.0
2016-03-24,25.69,26.295,24.54,24.92,29070,25.69,26.295,24.54,24.92,29070,0.0,1.0
2016-03-28,24.69,26.685,24.66,26.685,35536,24.69,26.685,24.66,26.685,35536,0.0,1.0
2016-03-29,24.9,25.95,24.1416,25.95,50260,24.9,25.95,24.1416,25.95,50260,0.0,1.0
2016-03-30,25.26,26.215,24.84,24.86,31356,25.26,26.215,24.84,24.86,31356,0.0,1.0
2016-03-31,25.0,25.6735,24.91,25.58,33887,25.0,25.6735,24.91,25.58,33887,0.0,1.0
2016-04-01,24.5,24.73,24.275,24.71,50554,24.5,24.73,24.275,24.71,50554,0.0,1.0
2016-04-04,23.94,25.26,23.94,24.56,31372,23.94,25.26,23.94,24.56,31372,0.0,1.0
2016-04-05,23.9,24.24,23.761,23.84,99959,23.9,24.24,23.761,23.84,99959,0.0,1.0
2016-04-06,23.28,23.89,23.0,23.8,46093,23.28,23.89,23.0,23.8,46093,0.0,1.0
2016-04-07,22.88,23.33,22.5,23.0,96983,22.88,23.33,22.5,23.0,96983,0.0,1.0
2016-04-08,23.47,23.72,22.72,22.94,94337,23.47,23.72,22.72,22.94,94337,0.0,1.0
2016-04-11,24.31,24.68,23.535,23.57,102505,24.31,24.68,23.535,23.57,102505,0.0,1.0
2016-04-12,24.9,25.19,23.55,24.44,44953,24.9,25.19,23.55,24.44,44953,0.0,1.0
2016-04-13,26.11,26.2899,24.56,24.6,59612,26.11,26.2899,24.56,24.6,59612,0.0,1.0
2016-04-14,26.32,26.555,26.09,26.12,38116,26.32,26.555,26.09,26.12,38116,0.0,1.0
2016-04-15,25.65,26.35,25.52,26.15,49588,25.65,26.35,25.52,26.15,49588,0.0,1.0
2016-04-18,25.74,25.99,25.225,25.51,32676,25.74,25.99,25.225,25.51,32676,0.0,1.0
2016-04-19,25.64,25.93,25.345,25.345,36133,25.64,25.93,25.345,25.345,36133,0.0,1.0
2016-04-20,25.73,26.1399,25.21,25.42,47002,25.73,26.1399,25.21,25.42,47002,0.0,1.0
2016-04-21,25.32,26.1,25.115,25.71,86786,25.32,26.1,25.115,25.71,86786,0.0,1.0
2016-04-22,26.05,26.09,25.1174,25.47,36485,26.05,26.09,25.1174,25.47,36485,0.0,1.0
2016-04-25,25.81,26.16,25.475,25.92,42520,25.81,26.16,25.475,25.92,42520,0.0,1.0
2016-04-26,26.99,27.235,25.06,25.06,72736,26.99,27.235,25.06,25.06,72736,0.0,1.0
2016-04-27,27.23,27.355,25.91,25.91,50691,27.23,27.355,25.91,25.91,50691,0.0,1.0
2016-04-28,27.03,27.85,26.439,27.26,51863,27.03,27.85,26.439,27.26,51863,0.0,1.0
2016-04-29,26.57,27.37,26.34,27.05,59810,26.57,27.37,26.34,27.05,59810,0.0,1.0
2016-05-02,26.42,26.74,26.03,26.74,167586,26.42,26.74,26.03,26.74,167586,0.0,1.0
2016-05-03,26.36,26.71,25.87,26.71,153635,26.36,26.71,25.87,26.71,153635,0.0,1.0
2016-05-04,26.76,27.6,25.2333,25.2333,174028,26.76,27.6,25.2333,25.2333,174028,0.0,1.0
2016-05-05,25.01,27.08,24.84,26.74,108068,25.01,27.08,24.84,26.74,108068,0.0,1.0
2016-05-06,25.02,25.3437,24.53,24.87,58632,25.02,25.3437,24.53,24.87,58632,0.0,1.0
2016-05-09,25.39,25.5799,24.68,24.87,67219,25.39,25.5799,24.68,24.87,67219,0.0,1.0
2016-05-10,25.96,26.27,25.06,25.37,59584,25.96,26.27,25.06,25.37,59584,0.0,1.0
2016-05-11,23.95,25.84,23.82,25.84,69692,23.95,25.84,23.82,25.84,69692,0.0,1.0
2016-05-12,23.25,23.94,23.03,23.94,57675,23.25,23.94,23.03,23.94,57675,0.0,1.0
2016-05-13,23.05,23.57,22.65,23.56,62480,23.05,23.57,22.65,23.56,62480,0.0,1.0
2016-05-16,22.97,23.722,22.76,23.12,135648,22.97,23.722,22.76,23.12,135648,0.0,1.0
2016-05-17,22.79,23.55,22.52,22.784,42023,22.79,23.55,22.52,22.784,42023,0.0,1.0
2016-05-18,22.58,22.81,22.35,22.75,69880,22.58,22.81,22.35,22.75,69880,0.0,1.0
2016-05-19,22.78,22.99,22.5,22.53,46045,22.78,22.99,22.5,22.53,46045,0.0,1.0
2016-05-20,23.25,23.29,22.51,22.95,26316,23.25,23.29,22.51,22.95,26316,0.0,1.0
2016-05-23,23.18,23.58,22.75,23.0,62278,23.18,23.58,22.75,23.0,62278,0.0,1.0
2016-05-24,21.65,22.01,19.485,22.01,484201,21.65,22.01,19.485,22.01,484201,0.0,1.0
2016-05-25,22.68,22.83,21.481,21.64,144088,22.68,22.83,21.481,21.64,144088,0.0,1.0
2016-05-26,23.13,23.24,22.5306,22.65,64575,23.13,23.24,22.5306,22.65,64575,0.0,1.0
2016-05-27,24.02,24.61,22.8381,23.3,80197,24.02,24.61,22.8381,23.3,80197,0.0,1.0
2016-05-31,23.78,24.29,23.46,24.04,151503,23.78,24.29,23.46,24.04,151503,0.0,1.0
2016-06-01,24.46,24.64,23.22,23.77,84448,24.46,24.64,23.22,23.77,84448,0.0,1.0
2016-06-02,23.97,24.52,23.78,24.38,110462,23.97,24.52,23.78,24.38,110462,0.0,1.0
2016-06-03,23.8,24.05,23.25,23.75,65363,23.8,24.05,23.25,23.75,65363,0.0,1.0
2016-06-06,24.16,24.34,23.32,23.7,64521,24.16,24.34,23.32,23.7,64521,0.0,1.0
2016-06-07,24.11,24.44,23.95,24.09,54806,24.11,24.44,23.95,24.09,54806,0.0,1.0
2016-06-08,24.55,24.69,23.87,24.13,52894,24.55,24.69,23.87,24.13,52894,0.0,1.0
2016-06-09,24.45,24.61,24.11,24.37,112971,24.45,24.61,24.11,24.37,112971,0.0,1.0
2016-06-10,24.14,24.6099,23.69,24.28,128855,24.14,24.6099,23.69,24.28,128855,0.0,1.0
2016-06-13,23.65,24.566,23.54,24.07,71435,23.65,24.566,23.54,24.07,71435,0.0,1.0
2016-06-14,23.91,24.09,23.42,23.6,83221,23.91,24.09,23.42,23.6,83221,0.0,1.0
2016-06-15,24.45,25.2,23.72,23.73,87648,24.45,25.2,23.72,23.73,87648,0.0,1.0
2016-06-16,24.88,25.04,24.3,24.41,88994,24.88,25.04,24.3,24.41,88994,0.0,1.0
2016-06-17,25.23,25.65,24.81,24.81,179797,25.23,25.65,24.81,24.81,179797,0.0,1.0
2016-06-20,25.67,25.9,25.08,25.49,56557,25.67,25.9,25.08,25.49,56557,0.0,1.0
2016-06-21,26.09,26.23,25.43,25.75,69796,26.09,26.23,25.43,25.75,69796,0.0,1.0
2016-06-22,25.55,26.5,25.31,26.0,105347,25.55,26.5,25.31,26.0,105347,0.0,1.0
2016-06-23,26.19,26.19,25.25,25.7,44725,26.19,26.19,25.25,25.7,44725,0.0,1.0
2016-06-24,25.87,25.88,24.83,25.25,203107,25.87,25.88,24.83,25.25,203107,0.0,1.0
2016-06-27,26.05,26.145,25.33,25.69,80136,26.05,26.145,25.33,25.69,80136,0.0,1.0
2016-06-28,26.29,26.91,25.614,26.17,88914,26.29,26.91,25.614,26.17,88914,0.0,1.0
2016-06-29,27.48,28.06,26.49,26.49,70397,27.48,28.06,26.49,26.49,70397,0.0,1.0
2016-06-30,28.24,28.45,27.1,27.66,53234,28.24,28.45,27.1,27.66,53234,0.0,1.0
2016-07-01,28.11,28.82,27.9,28.17,55884,28.11,28.82,27.9,28.17,55884,0.0,1.0
2016-07-05,27.69,28.48,27.0,28.11,55670,27.69,28.48,27.0,28.11,55670,0.0,1.0
2016-07-06,28.29,28.56,27.63,27.63,63804,28.29,28.56,27.63,27.63,63804,0.0,1.0
2016-07-07,28.79,29.0,28.24,28.24,55144,28.79,29.0,28.24,28.24,55144,0.0,1.0
2016-07-08,30.36,30.44,28.47,29.21,54071,30.36,30.44,28.47,29.21,54071,0.0,1.0
2016-07-11,30.8,31.18,29.842,30.41,33340,30.8,31.18,29.842,30.41,33340,0.0,1.0
2016-07-12,31.71,31.83,30.81,31.15,63202,31.71,31.83,30.81,31.15,63202,0.0,1.0
2016-07-13,32.81,32.94,31.4,31.77,71799,32.81,32.94,31.4,31.77,71799,0.0,1.0
2016-07-14,31.61,33.33,31.53,32.97,64686,31.61,33.33,31.53,32.97,64686,0.0,1.0
2016-07-15,31.89,32.29,31.44,31.93,54191,31.89,32.29,31.44,31.93,54191,0.0,1.0
2016-07-18,32.52,32.9,30.89,30.89,38499,32.52,32.9,30.89,30.89,38499,0.0,1.0
2016-07-19,32.47,32.835,32.06,32.24,33952,32.47,32.835,32.06,32.24,33952,0.0,1.0
2016-07-20,32.61,33.27,32.34,32.62,31576,32.61,33.27,32.34,32.62,31576,0.0,1.0
2016-07-21,32.27,32.9481,31.9211,32.35,31196,32.27,32.9481,31.9211,32.35,31196,0.0,1.0
2016-07-22,32.16,32.335,31.6174,32.17,223090,32.16,32.335,31.6174,32.17,223090,0.0,1.0
2016-07-25,33.68,33.82,31.96,32.2,99689,33.68,33.82,31.96,32.2,99689,0.0,1.0
2016-07-26,34.32,34.4399,32.99,33.76,56482,34.32,34.4399,32.99,33.76,56482,0.0,1.0
2016-07-27,35.25,35.54,34.14,34.14,52308,35.25,35.54,34.14,34.14,52308,0.0,1.0
2016-07-28,35.28,35.56,34.96,34.96,43163,35.28,35.56,34.96,34.96,43163,0.0,1.0
2016-07-29,35.08,35.89,35.04,35.54,34986,35.08,35.89,35.04,35.54,34986,0.0,1.0
2016-08-01,34.39,35.23,34.18,35.23,58653,34.39,35.23,34.18,35.23,58653,0.0,1.0
2016-08-02,34.16,34.6,34.04,34.6,30545,34.16,34.6,34.04,34.6,30545,0.0,1.0
2016-08-03,34.95,34.99,34.0,34.02,29033,34.95,34.99,34.0,34.02,29033,0.0,1.0
2016-08-04,34.18,34.88,33.79,34.74,28272,34.18,34.88,33.79,34.74,28272,0.0,1.0
2016-08-05,34.78,35.11,34.21,34.21,43067,34.78,35.11,34.21,34.21,43067,0.0,1.0
2016-08-08,34.64,35.12,34.54,34.75,27670,34.64,35.12,34.54,34.75,27670,0.0,1.0
2016-08-09,34.09,34.85,33.92,34.85,20211,34.09,34.85,33.92,34.85,20211,0.0,1.0
2016-08-10,33.5,34.105,33.185,33.97,38679,33.5,34.105,33.185,33.97,38679,0.0,1.0
2016-08-11,33.61,34.329,33.39,33.47,30649,33.61,34.329,33.39,33.47,30649,0.0,1.0
2016-08-12,33.38,33.79,32.92,33.61,45922,33.38,33.79,32.92,33.61,45922,0.0,1.0
2016-08-15,34.15,34.38,33.03,33.56,39317,34.15,34.38,33.03,33.56,39317,0.0,1.0
2016-08-16,34.01,34.3,33.77,34.01,40894,34.01,34.3,33.77,34.01,40894,0.0,1.0
2016-08-17,32.12,33.97,32.01,33.89,62531,32.12,33.97,32.01,33.89,62531,0.0,1.0
2016-08-18,32.33,32.9499,32.05,32.18,61008,32.33,32.9499,32.05,32.18,61008,0.0,1.0
2016-08-19,36.68,38.25,36.23,37.42,336570,36.68,38.25,36.23,37.42,336570,0.0,1.0
2016-08-22,38.64,39.49,36.62,36.78,205578,38.64,39.49,36.62,36.78,205578,0.0,1.0
2016-08-23,40.16,40.9255,38.68,38.87,265793,40.16,40.9255,38.68,38.87,265793,0.0,1.0
2016-08-24,40.02,40.1,39.436,39.94,81917,40.02,40.1,39.436,39.94,81917,0.0,1.0
2016-08-25,39.94,40.6519,39.67,40.09,50089,39.94,40.6519,39.67,40.09,50089,0.0,1.0
2016-08-26,40.33,40.51,39.56,40.15,53514,40.33,40.51,39.56,40.15,53514,0.0,1.0
2016-08-29,39.6,40.57,36.34,39.86,62571,39.6,40.57,36.34,39.86,62571,0.0,1.0
2016-08-30,40.09,40.53,39.6,39.6,71374,40.09,40.53,39.6,39.6,71374,0.0,1.0
2016-08-31,39.14,40.89,38.62,39.97,157485,39.14,40.89,38.62,39.97,157485,0.0,1.0
2016-09-01,41.4,41.83,39.1,39.29,135173,41.4,41.83,39.1,39.29,135173,0.0,1.0
2016-09-02,40.87,43.065,40.825,41.86,60041,40.87,43.065,40.825,41.86,60041,0.0,1.0
2016-09-06,40.5,41.04,39.851,41.04,49286,40.5,41.04,39.851,41.04,49286,0.0,1.0
2016-09-07,40.3,40.62,38.03,40.62,57724,40.3,40.62,38.03,40.62,57724,0.0,1.0
2016-09-08,39.96,40.31,39.71,40.03,51064,39.96,40.31,39.71,40.03,51064,0.0,1.0
2016-09-09,38.88,40.04,38.5301,40.04,33638,38.88,40.04,38.5301,40.04,33638,0.0,1.0
2016-09-12,39.14,39.6,38.6001,38.8,56926,39.14,39.6,38.6001,38.8,56926,0.0,1.0
2016-09-13,37.94,39.29,37.89,38.85,42014,37.94,39.29,37.89,38.85,42014,0.0,1.0
2016-09-14,37.91,38.6,36.411,38.0,41405,37.91,38.6,36.411,38.0,41405,0.0,1.0
2016-09-15,38.08,38.47,37.68,37.68,22393,38.08,38.47,37.68,37.68,22393,0.0,1.0
2016-09-16,38.12,38.645,37.37,38.15,92075,38.12,38.645,37.37,38.15,92075,0.0,1.0
2016-09-19,37.05,38.12,36.86,38.08,49754,37.05,38.12,36.86,38.08,49754,0.0,1.0
2016-09-20,36.52,37.0,36.32,37.0,31729,36.52,37.0,36.32,37.0,31729,0.0,1.0
2016-09-21,35.85,36.99,35.17,36.54,75530,35.85,36.99,35.17,36.54,75530,0.0,1.0
2016-09-22,36.97,37.0,35.6,35.6601,44095,36.97,37.0,35.6,35.6601,44095,0.0,1.0
2016-09-23,36.84,37.145,33.111,36.78,79551,36.84,37.145,33.111,36.78,79551,0.0,1.0
2016-09-26,36.27,36.82,36.01,36.82,38098,36.27,36.82,36.01,36.82,38098,0.0,1.0
2016-09-27,35.69,36.35,35.51,36.03,40928,35.69,36.35,35.51,36.03,40928,0.0,1.0
2016-09-28,35.59,36.32,35.5,35.6,40405,35.59,36.32,35.5,35.6,40405,0.0,1.0
2016-09-29,35.12,35.78,35.08,35.75,36770,35.12,35.78,35.08,35.75,36770,0.0,1.0
2016-09-30,36.39,36.5,35.064,35.42,59970,36.39,36.5,35.064,35.42,59970,0.0,1.0
2016-10-03,36.46,36.6,35.98,36.0,50784,36.46,36.6,35.98,36.0,50784,0.0,1.0
2016-10-04,36.3,36.74,35.93,36.39,47650,36.3,36.74,35.93,36.39,47650,0.0,1.0
2016-10-05,36.8,37.29,36.03,36.31,38339,36.8,37.29,36.03,36.31,38339,0.0,1.0
2016-10-06,36.9,37.2,36.42,36.92,28043,36.9,37.2,36.42,36.92,28043,0.0,1.0
2016-10-07,36.5,37.615,36.18,37.34,57409,36.5,37.615,36.18,37.34,57409,0.0,1.0
2016-10-10,37.16,37.38,36.74,36.8,17457,37.16,37.38,36.74,36.8,17457,0.0,1.0
2016-10-11,36.83,37.46,36.79,37.46,34097,36.83,37.46,36.79,37.46,34097,0.0,1.0
2016-10-12,37.24,37.48,36.5579,36.5579,17622,37.24,37.48,36.5579,36.5579,17622,0.0,1.0
2016-10-13,37.01,37.59,36.8,37.06,22243,37.01,37.59,36.8,37.06,22243,0.0,1.0
2016-10-14,37.79,37.9,36.95,37.0,33776,37.79,37.9,36.95,37.0,33776,0.0,1.0
2016-10-17,37.75,38.25,37.05,37.6,19126,37.75,38.25,37.05,37.6,19126,0.0,1.0
2016-10-18,37.3,38.05,37.15,37.8,41319,37.3,38.05,37.15,37.8,41319,0.0,1.0
2016-10-19,41.2,41.725,38.75,38.75,253282,41.2,41.725,38.75,38.75,253282,0.0,1.0
2016-10-20,40.75,41.35,40.05,40.05,96507,40.75,41.35,40.05,40.05,96507,0.0,1.0
2016-10-21,40.1,40.7,40.05,40.7,96177,40.1,40.7,40.05,40.7,96177,0.0,1.0
2016-10-24,40.75,41.1,40.2,40.45,50993,40.75,41.1,40.2,40.45,50993,0.0,1.0
2016-10-25,40.3,40.9,40.0,40.9,38767,40.3,40.9,40.0,40.9,38767,0.0,1.0
2016-10-26,40.7,40.7,40.15,40.15,36643,40.7,40.7,40.15,40.15,36643,0.0,1.0
2016-10-27,40.95,41.05,40.05,40.8,33170,40.95,41.05,40.05,40.8,33170,0.0,1.0
2016-10-28,41.05,41.8,39.75,40.8,45351,41.05,41.8,39.75,40.8,45351,0.0,1.0
2016-10-31,40.85,41.125,40.45,41.0,47728,40.85,41.125,40.45,41.0,47728,0.0,1.0
2016-11-01,39.6,41.05,39.5,40.85,51276,39.6,41.05,39.5,40.85,51276,0.0,1.0
2016-11-02,37.65,39.7,37.5538,39.6,65030,37.65,39.7,37.5538,39.6,65030,0.0,1.0
2016-11-03,37.5,38.45,37.35,37.35,38501,37.5,38.45,37.35,37.35,38501,0.0,1.0
2016-11-04,37.7,38.3,37.6,37.65,32820,37.7,38.3,37.6,37.65,32820,0.0,1.0
2016-11-07,38.7,38.9,37.775,38.1,19483,38.7,38.9,37.775,38.1,19483,0.0,1.0
2016-11-08,36.65,38.56,36.5,38.35,46202,36.65,38.56,36.5,38.35,46202,0.0,1.0
2016-11-09,38.8,39.15,36.5,36.5,40195,38.8,39.15,36.5,36.5,40195,0.0,1.0
2016-11-10,40.4,41.0,38.15,39.2,45551,40.4,41.0,38.15,39.2,45551,0.0,1.0
2016-11-11,40.6,40.7,38.1,40.3,70120,40.6,40.7,38.1,40.3,70120,0.0,1.0
2016-11-14,41.75,42.75,39.48,40.65,83862,41.75,42.75,39.48,40.65,83862,0.0,1.0
2016-11-15,40.9,41.9885,40.6,41.8,30659,40.9,41.9885,40.6,41.8,30659,0.0,1.0
2016-11-16,41.55,41.55,40.95,40.95,56342,41.55,41.55,40.95,40.95,56342,0.0,1.0
2016-11-17,41.05,42.25,41.0,42.25,147553,41.05,42.25,41.0,42.25,147553,0.0,1.0
2016-11-18,42.45,44.0,42.25,43.1,255101,42.45,44.0,42.25,43.1,255101,0.0,1.0
2016-11-21,42.9,43.5,41.55,41.75,271482,42.9,43.5,41.55,41.75,271482,0.0,1.0
2016-11-22,43.3,43.55,41.45,43.0,90651,43.3,43.55,41.45,43.0,90651,0.0,1.0
2016-11-23,43.3,43.7499,42.5,42.5,75077,43.3,43.7499,42.5,42.5,75077,0.0,1.0
2016-11-25,42.75,43.5,42.65,42.85,26955,42.75,43.5,42.65,42.85,26955,0.0,1.0
2016-11-28,43.0,43.1,42.35,43.05,76299,43.0,43.1,42.35,43.05,76299,0.0,1.0
2016-11-29,45.0,45.65,43.05,43.15,250005,45.0,45.65,43.05,43.15,250005,0.0,1.0
2016-11-30,45.55,47.1999,45.2499,45.9,135854,45.55,47.1999,45.2499,45.9,135854,0.0,1.0
2016-12-01,44.55,45.6125,43.95,45.35,81130,44.55,45.6125,43.95,45.35,81130,0.0,1.0
2016-12-02,45.25,45.65,44.15,44.55,88630,45.25,45.65,44.15,44.55,88630,0.0,1.0
2016-12-05,45.525,46.45,45.5,45.6,121191,45.525,46.45,45.5,45.6,121191,0.0,1.0
2016-12-06,46.6,46.85,45.5,45.8,116930,46.6,46.85,45.5,45.8,116930,0.0,1.0
2016-12-07,47.5,47.75,46.95,46.95,260001,47.5,47.75,46.95,46.95,260001,0.0,1.0
2016-12-08,46.95,47.4,44.4,44.4,72847,46.95,47.4,44.4,44.4,72847,0.0,1.0
2016-12-09,46.45,47.15,46.3,47.15,78275,46.45,47.15,46.3,47.15,78275,0.0,1.0
2016-12-12,45.8,46.55,45.65,46.4,75689,45.8,46.55,45.65,46.4,75689,0.0,1.0
2016-12-13,46.2,46.55,45.6449,45.8,54791,46.2,46.55,45.6449,45.8,54791,0.0,1.0
2016-12-14,44.9,47.0,44.85,47.0,80418,44.9,47.0,44.85,47.0,80418,0.0,1.0
2016-12-15,44.35,45.25,44.15,45.1,92423,44.35,45.25,44.15,45.1,92423,0.0,1.0
2016-12-16,44.55,45.65,44.45,44.5,92754,44.55,45.65,44.45,44.5,92754,0.0,1.0
2016-12-19,44.75,45.25,44.4,44.55,45126,44.75,45.25,44.4,44.55,45126,0.0,1.0
2016-12-20,46.6,46.6,44.7,44.7,96553,46.6,46.6,44.7,44.7,96553,0.0,1.0
2016-12-21,45.9,46.8,45.65,46.35,42664,45.9,46.8,45.65,46.35,42664,0.0,1.0
2016-12-22,43.95,46.05,43.9,46.05,39756,43.95,46.05,43.9,46.05,39756,0.0,1.0
2016-12-23,44.7,45.75,43.451,44.35,36752,44.7,45.75,43.451,44.35,36752,0.0,1.0
2016-12-27,45.8,46.15,45.15,45.15,31541,45.8,46.15,45.15,45.15,31541,0.0,1.0
2016-12-28,44.95,46.4,44.45,45.85,42285,44.95,46.4,44.45,45.85,42285,0.0,1.0
2016-12-29,44.6,45.4815,44.1,44.95,32859,44.6,45.4815,44.1,44.95,32859,0.0,1.0
2016-12-30,43.75,45.15,43.4,44.75,53785,43.75,45.15,43.4,44.75,53785,0.0,1.0
2017-01-03,43.9,45.3,43.65,44.25,57157,43.9,45.3,43.65,44.25,57157,0.0,1.0
2017-01-04,45.55,45.8,44.3,44.3,42535,45.55,45.8,44.3,44.3,42535,0.0,1.0
2017-01-05,44.75,45.25,44.2,45.15,52703,44.75,45.25,44.2,45.15,52703,0.0,1.0
2017-01-06,44.1,44.9,43.95,44.9,23587,44.1,44.9,43.95,44.9,23587,0.0,1.0
2017-01-09,42.85,44.3,42.275,43.5,76515,42.85,44.3,42.275,43.5,76515,0.0,1.0
2017-01-10,44.95,45.45,42.9,42.9,15260,44.95,45.45,42.9,42.9,15260,0.0,1.0
2017-01-11,43.45,44.95,43.25,44.95,10838,43.45,44.95,43.25,44.95,10838,0.0,1.0
2017-01-12,41.8,43.35,41.3,43.05,63330,41.8,43.35,41.3,43.05,63330,0.0,1.0
2017-01-13,44.3,44.35,42.4,42.5,54466,44.3,44.35,42.4,42.5,54466,0.0,1.0
2017-01-17,43.45,44.525,43.45,44.3,33185,43.45,44.525,43.45,44.3,33185,0.0,1.0
2017-01-18,43.5,43.6,42.65,43.6,22619,43.5,43.6,42.65,43.6,22619,0.0,1.0
2017-01-19,41.95,43.6,41.8,43.6,21928,41.95,43.6,41.8,43.6,21928,0.0,1.0
2017-01-20,42.2,42.575,42.0,42.25,23148,42.2,42.575,42.0,42.25,23148,0.0,1.0
2017-01-23,41.9,42.25,41.5,41.9,23013,41.9,42.25,41.5,41.9,23013,0.0,1.0
2017-01-24,43.05,43.25,41.95,41.95,36283,43.05,43.25,41.95,41.95,36283,0.0,1.0
2017-01-25,43.6,44.25,43.35,43.35,29578,43.6,44.25,43.35,43.35,29578,0.0,1.0
2017-01-26,42.6,44.3,42.55,44.2,27619,42.6,44.3,42.55,44.2,27619,0.0,1.0
2017-01-27,42.05,42.45,41.8,42.35,24193,42.05,42.45,41.8,42.35,24193,0.0,1.0
2017-01-30,42.2,42.65,40.25,41.45,43348,42.2,42.65,40.25,41.45,43348,0.0,1.0
2017-01-31,41.95,42.3,40.9,41.65,31676,41.95,42.3,40.9,41.65,31676,0.0,1.0
2017-02-01,42.3,43.85,41.65,42.35,39809,42.3,43.85,41.65,42.35,39809,0.0,1.0
2017-02-02,42.5,42.85,42.1,42.35,31371,42.5,42.85,42.1,42.35,31371,0.0,1.0
2017-02-03,43.0,43.0,42.05,42.95,20448,43.0,43.0,42.05,42.95,20448,0.0,1.0
2017-02-06,42.3,42.8,42.1,42.8,24865,42.3,42.8,42.1,42.8,24865,0.0,1.0
2017-02-07,42.3,42.85,41.7,42.3,22326,42.3,42.85,41.7,42.3,22326,0.0,1.0
2017-02-08,40.9,42.0,40.1,41.65,52733,40.9,42.0,40.1,41.65,52733,0.0,1.0
2017-02-09,42.1,42.3,41.1,41.1,20895,42.1,42.3,41.1,41.1,20895,0.0,1.0
2017-02-10,42.45,42.75,41.8,42.7,24121,42.45,42.75,41.8,42.7,24121,0.0,1.0
2017-02-13,41.55,42.85,41.35,42.85,36433,41.55,42.85,41.35,42.85,36433,0.0,1.0
2017-02-14,40.4,41.85,40.25,41.25,64693,40.4,41.85,40.25,41.25,64693,0.0,1.0
2017-02-15,40.35,40.6,40.1,40.1,43998,40.35,40.6,40.1,40.1,43998,0.0,1.0
2017-02-16,40.0,40.4,39.8,40.3,47612,40.0,40.4,39.8,40.3,47612,0.0,1.0
2017-02-17,38.85,40.0,38.75,40.0,83586,38.85,40.0,38.75,40.0,83586,0.0,1.0
2017-02-21,32.8,35.2,32.0,35.2,3976,32.8,35.2,32.0,35.2,3976,0.0,1.0
2017-02-22,31.35,32.3,30.2,32.3,264955,31.35,32.3,30.2,32.3,264955,0.0,1.0
2017-02-23,31.0,32.05,30.85,31.3,141999,31.0,32.05,30.85,31.3,141999,0.0,1.0
2017-02-24,31.85,31.95,30.5,30.6,87556,31.85,31.95,30.5,30.6,87556,0.0,1.0
2017-02-27,32.2,32.35,31.4,31.85,98737,32.2,32.35,31.4,31.85,98737,0.0,1.0
2017-02-28,31.85,32.2,31.75,32.05,93483,31.85,32.2,31.75,32.05,93483,0.0,1.0
2017-03-01,33.05,33.1,32.23,32.35,122816,33.05,33.1,32.23,32.35,122816,0.0,1.0
2017-03-02,33.2,33.55,32.55,33.05,71522,33.2,33.55,32.55,33.05,71522,0.0,1.0
2017-03-03,32.75,33.25,32.05,33.25,109242,32.75,33.25,32.05,33.25,109242,0.0,1.0
2017-03-06,33.2,33.6,32.1,32.5,88417,33.2,33.6,32.1,32.5,88417,0.0,1.0
2017-03-07,33.55,33.7,32.65,33.2,102750,33.55,33.7,32.65,33.2,102750,0.0,1.0
2017-03-08,32.9,33.85,32.85,33.85,115245,32.9,33.85,32.85,33.85,115245,0.0,1.0
2017-03-09,32.6,33.4,32.55,32.8,83195,32.6,33.4,32.55,32.8,83195,0.0,1.0
2017-03-10,33.75,33.9,32.75,32.8,58626,33.75,33.9,32.75,32.8,58626,0.0,1.0
2017-03-13,34.2,34.25,33.3,33.55,65515,34.2,34.25,33.3,33.55,65515,0.0,1.0
2017-03-14,34.05,34.35,32.6,34.2,94036,34.05,34.35,32.6,34.2,94036,0.0,1.0
2017-03-15,34.5,34.65,33.2,34.25,52576,34.5,34.65,33.2,34.25,52576,0.0,1.0
2017-03-16,34.45,34.82,34.25,34.25,63572,34.45,34.82,34.25,34.25,63572,0.0,1.0
2017-03-17,34.4,34.7,33.75,34.6,79532,34.4,34.7,33.75,34.6,79532,0.0,1.0
2017-03-20,33.65,34.45,33.5,34.45,68297,33.65,34.45,33.5,34.45,68297,0.0,1.0
2017-03-21,34.05,34.25,31.85,33.95,148677,34.05,34.25,31.85,33.95,148677,0.0,1.0
2017-03-22,34.45,34.6,33.25,33.9,103373,34.45,34.6,33.25,33.9,103373,0.0,1.0
2017-03-23,35.0,35.05,34.0,34.4,87557,35.0,35.05,34.0,34.4,87557,0.0,1.0
2017-03-24,34.35,35.2,34.2,35.05,65392,34.35,35.2,34.2,35.05,65392,0.0,1.0
2017-03-27,35.55,35.58,33.95,34.15,58075,35.55,35.58,33.95,34.15,58075,0.0,1.0
2017-03-28,34.85,35.85,34.75,35.25,55167,34.85,35.85,34.75,35.25,55167,0.0,1.0
2017-03-29,35.05,35.65,34.95,35.0,37852,35.05,35.65,34.95,35.0,37852,0.0,1.0
2017-03-30,36.55,36.6,34.8,35.15,66119,36.55,36.6,34.8,35.15,66119,0.0,1.0
2017-03-31,36.45,36.8,36.25,36.7,96878,36.45,36.8,36.25,36.7,96878,0.0,1.0
2017-04-03,35.85,36.5,35.6,36.45,138100,35.85,36.5,35.6,36.45,138100,0.0,1.0
2017-04-04,35.15,35.6,34.34,35.4,216967,35.15,35.6,34.34,35.4,216967,0.0,1.0
2017-04-05,35.5,35.75,34.95,35.45,149417,35.5,35.75,34.95,35.45,149417,0.0,1.0
2017-04-06,36.1,36.1,35.0,35.45,78243,36.1,36.1,35.0,35.45,78243,0.0,1.0
2017-04-07,37.1,37.35,35.75,36.0,98342,37.1,37.35,35.75,36.0,98342,0.0,1.0
2017-04-10,35.4,37.65,35.25,37.15,76106,35.4,37.65,35.25,37.15,76106,0.0,1.0
2017-04-11,36.0,36.28,34.45,35.25,110157,36.0,36.28,34.45,35.25,110157,0.0,1.0
2017-04-12,35.55,35.95,35.1,35.9,196967,35.55,35.95,35.1,35.9,196967,0.0,1.0
2017-04-13,34.85,35.75,34.85,35.25,135715,34.85,35.75,34.85,35.25,135715,0.0,1.0
2017-04-17,36.15,36.2,34.95,35.1,148350,36.15,36.2,34.95,35.1,148350,0.0,1.0
2017-04-18,37.6,37.65,35.95,35.95,85465,37.6,37.65,35.95,35.95,85465,0.0,1.0
2017-04-19,36.5,37.8,36.1,37.8,72601,36.5,37.8,36.1,37.8,72601,0.0,1.0
2017-04-20,36.5,37.05,36.4,36.65,67099,36.5,37.05,36.4,36.65,67099,0.0,1.0
2017-04-21,36.0,36.55,35.8,36.55,55125,36.0,36.55,35.8,36.55,55125,0.0,1.0
2017-04-24,36.25,36.6,35.0,35.0,104413,36.25,36.6,35.0,35.0,104413,0.0,1.0
2017-04-25,36.7,36.95,36.1,36.6,91559,36.7,36.95,36.1,36.6,91559,0.0,1.0
2017-04-26,38.4,39.1,36.65,36.65,77508,38.4,39.1,36.65,36.65,77508,0.0,1.0
2017-04-27,39.4,39.6,38.35,38.45,92553,39.4,39.6,38.35,38.45,92553,0.0,1.0
2017-04-28,37.3,39.3,37.25,39.3,87356,37.3,39.3,37.25,39.3,87356,0.0,1.0
2017-05-01,36.4,37.55,36.4,37.55,40761,36.4,37.55,36.4,37.55,40761,0.0,1.0
2017-05-02,35.8,36.8,35.65,36.5,41405,35.8,36.8,35.65,36.5,41405,0.0,1.0
2017-05-03,36.15,36.25,34.65,35.45,55032,36.15,36.25,34.65,35.45,55032,0.0,1.0
2017-05-04,35.85,36.65,35.35,36.2,24382,35.85,36.65,35.35,36.2,24382,0.0,1.0
2017-05-05,36.3,36.4,35.7,35.95,32187,36.3,36.4,35.7,35.95,32187,0.0,1.0
2017-05-08,36.55,36.75,36.3,36.45,49327,36.55,36.75,36.3,36.45,49327,0.0,1.0
2017-05-09,36.8,37.2,36.5,36.75,53999,36.8,37.2,36.5,36.75,53999,0.0,1.0
2017-05-10,36.65,37.1,36.45,36.7,48529,36.65,37.1,36.45,36.7,48529,0.0,1.0
2017-05-11,36.6,37.15,36.05,36.35,73036,36.6,37.15,36.05,36.35,73036,0.0,1.0
2017-05-12,36.3,37.0,35.42,36.4,69139,36.3,37.0,35.42,36.4,69139,0.0,1.0
2017-05-15,36.55,37.0,36.3,36.4,77610,36.55,37.0,36.3,36.4,77610,0.0,1.0
2017-05-16,35.8,36.9,35.6,36.9,54814,35.8,36.9,35.6,36.9,54814,0.0,1.0
2017-05-17,34.05,36.1,33.8,35.2,48679,34.05,36.1,33.8,35.2,48679,0.0,1.0
2017-05-18,34.5,35.45,34.05,34.3,88177,34.5,35.45,34.05,34.3,88177,0.0,1.0
2017-05-19,35.0,35.25,34.1,34.5,90168,35.0,35.25,34.1,34.5,90168,0.0,1.0
2017-05-22,35.2,35.95,34.92,35.0,79126,35.2,35.95,34.92,35.0,79126,0.0,1.0
2017-05-23,37.4,40.2,36.8,38.5,353325,37.4,40.2,36.8,38.5,353325,0.0,1.0
2017-05-24,38.9,39.67,37.2,37.45,198538,38.9,39.67,37.2,37.45,198538,0.0,1.0
2017-05-25,37.6,39.6,37.35,39.3,54710,37.6,39.6,37.35,39.3,54710,0.0,1.0
2017-05-26,37.15,37.4,36.05,37.3,64013,37.15,37.4,36.05,37.3,64013,0.0,1.0
2017-05-30,36.55,37.2,36.25,37.15,51084,36.55,37.2,36.25,37.15,51084,0.0,1.0
2017-05-31,36.15,36.7,35.25,36.7,156301,36.15,36.7,35.25,36.7,156301,0.0,1.0
2017-06-01,38.1,38.2,36.1,36.15,48280,38.1,38.2,36.1,36.15,48280,0.0,1.0
2017-06-02,38.05,39.2,37.9,38.3,59159,38.05,39.2,37.9,38.3,59159,0.0,1.0
2017-06-05,38.2,38.35,36.85,38.05,32261,38.2,38.35,36.85,38.05,32261,0.0,1.0
2017-06-06,36.2,37.85,36.05,37.85,63605,36.2,37.85,36.05,37.85,63605,0.0,1.0
2017-06-07,37.3,37.45,35.9,36.15,39647,37.3,37.45,35.9,36.15,39647,0.0,1.0
2017-06-08,38.15,38.7,37.35,37.35,42079,38.15,38.7,37.35,37.35,42079,0.0,1.0
2017-06-09,38.05,38.85,37.9,38.4,67478,38.05,38.85,37.9,38.4,67478,0.0,1.0
2017-06-12,37.5,38.35,36.75,38.15,58681,37.5,38.35,36.75,38.15,58681,0.0,1.0
2017-06-13,37.95,38.1,37.4,37.8,18366,37.95,38.1,37.4,37.8,18366,0.0,1.0
2017-06-14,37.7,38.0,36.6,37.9,23682,37.7,38.0,36.6,37.9,23682,0.0,1.0
2017-06-15,37.9,38.0,36.9,37.2,29494,37.9,38.0,36.9,37.2,29494,0.0,1.0
2017-06-16,37.9,38.13,36.75,37.5,65442,37.9,38.13,36.75,37.5,65442,0.0,1.0
2017-06-19,36.6,38.1,36.4,38.1,63560,36.6,38.1,36.4,38.1,63560,0.0,1.0
2017-06-20,36.9,37.25,36.05,36.45,53924,36.9,37.25,36.05,36.45,53924,0.0,1.0
2017-06-21,37.0,37.5,36.9,37.05,48136,37.0,37.5,36.9,37.05,48136,0.0,1.0
2017-06-22,37.65,38.15,36.95,37.1,33515,37.65,38.15,36.95,37.1,33515,0.0,1.0
2017-06-23,37.35,38.0,37.15,37.65,79685,37.35,38.0,37.15,37.65,79685,0.0,1.0
2017-06-26,38.7,39.1,37.55,37.55,80894,38.7,39.1,37.55,37.55,80894,0.0,1.0
2017-06-27,38.5,39.2,38.2,38.2,39838,38.5,39.2,38.2,38.2,39838,0.0,1.0
2017-06-28,39.25,40.05,38.7,38.75,108010,39.25,40.05,38.7,38.75,108010,0.0,1.0
2017-06-29,39.5,40.3,38.55,39.4,32344,39.5,40.3,38.55,39.4,32344,0.0,1.0
2017-06-30,38.9,39.85,38.85,39.75,29862,38.9,39.85,38.85,39.75,29862,0.0,1.0
2017-07-03,38.9,40.6,38.6,38.95,34958,38.9,40.6,38.6,38.95,34958,0.0,1.0
2017-07-05,38.6,38.95,38.05,38.75,28098,38.6,38.95,38.05,38.75,28098,0.0,1.0
2017-07-06,37.65,38.5,37.25,38.5,53753,37.65,38.5,37.25,38.5,53753,0.0,1.0
2017-07-07,38.1,38.7,37.25,37.9,28233,38.1,38.7,37.25,37.9,28233,0.0,1.0
2017-07-10,37.45,38.4,37.1,37.9,40429,37.45,38.4,37.1,37.9,40429,0.0,1.0
2017-07-11,37.9,38.35,36.25,37.0,87816,37.9,38.35,36.25,37.0,87816,0.0,1.0
2017-07-12,37.55,38.4,37.17,38.0,26424,37.55,38.4,37.17,38.0,26424,0.0,1.0
2017-07-13,38.5,39.1,37.55,38.0,108559,38.5,39.1,37.55,38.0,108559,0.0,1.0
2017-07-14,37.4,38.55,37.3,38.5,40181,37.4,38.55,37.3,38.5,40181,0.0,1.0
2017-07-17,38.55,38.9,37.2,37.2,67898,38.55,38.9,37.2,37.2,67898,0.0,1.0
2017-07-18,38.1,38.75,37.525,38.55,54348,38.1,38.75,37.525,38.55,54348,0.0,1.0
2017-07-19,38.15,39.3,38.05,38.15,77046,38.15,39.3,38.05,38.15,77046,0.0,1.0
2017-07-20,38.4,38.9,38.0,38.25,65105,38.4,38.9,38.0,38.25,65105,0.0,1.0
2017-07-21,38.45,38.7,37.25,38.6,64222,38.45,38.7,37.25,38.6,64222,0.0,1.0
2017-07-24,37.6,38.25,37.5,38.25,18571,37.6,38.25,37.5,38.25,18571,0.0,1.0
2017-07-25,37.95,38.7,37.6,37.8,51705,37.95,38.7,37.6,37.8,51705,0.0,1.0
2017-07-26,38.3,38.5,37.73,38.0,16101,38.3,38.5,37.73,38.0,16101,0.0,1.0
2017-07-27,39.1,39.35,38.0,38.05,62298,39.1,39.35,38.0,38.05,62298,0.0,1.0
2017-07-28,39.2,39.3,38.55,39.07,13239,39.2,39.3,38.55,39.07,13239,0.0,1.0
2017-07-31,39.2,40.0,38.5,40.0,24794,39.2,40.0,38.5,40.0,24794,0.0,1.0
2017-08-01,39.4,39.5,38.55,38.85,34043,39.4,39.5,38.55,38.85,34043,0.0,1.0
2017-08-02,38.25,39.7,38.25,39.4,21235,38.25,39.7,38.25,39.4,21235,0.0,1.0
2017-08-03,37.3,38.35,37.08,38.2,33916,37.3,38.35,37.08,38.2,33916,0.0,1.0
2017-08-04,38.15,38.25,37.4,37.4,21082,38.15,38.25,37.4,37.4,21082,0.0,1.0
2017-08-07,38.15,38.35,37.7,37.85,12784,38.15,38.35,37.7,37.85,12784,0.0,1.0
2017-08-08,38.55,39.2,38.15,38.25,22854,38.55,39.2,38.15,38.25,22854,0.0,1.0
2017-08-09,38.1,38.7,37.9,38.7,15324,38.1,38.7,37.9,38.7,15324,0.0,1.0
2017-08-10,37.4,38.05,37.15,38.05,14227,37.4,38.05,37.15,38.05,14227,0.0,1.0
2017-08-11,37.45,38.15,37.03,37.3,15011,37.45,38.15,37.03,37.3,15011,0.0,1.0
2017-08-14,38.45,38.45,37.6,37.6,12658,38.45,38.45,37.6,37.6,12658,0.0,1.0
2017-08-15,37.55,38.25,37.4,38.25,21756,37.55,38.25,37.4,38.25,21756,0.0,1.0
2017-08-16,37.55,38.05,37.08,37.7,23811,37.55,38.05,37.08,37.7,23811,0.0,1.0
2017-08-17,36.9,37.6,36.6,37.55,47559,36.9,37.6,36.6,37.55,47559,0.0,1.0
2017-08-18,38.25,38.6,33.05,33.05,74600,38.25,38.6,33.05,33.05,74600,0.0,1.0
2017-08-21,38.9,39.67,38.35,38.35,42080,38.9,39.67,38.35,38.35,42080,0.0,1.0
2017-08-22,39.4,40.45,39.1,39.15,44301,39.4,40.45,39.1,39.15,44301,0.0,1.0
2017-08-23,37.65,39.1,37.55,39.1,26293,37.65,39.1,37.55,39.1,26293,0.0,1.0
2017-08-24,36.9,38.2,36.75,38.15,35691,36.9,38.2,36.75,38.15,35691,0.0,1.0
2017-08-25,36.9,37.8,36.5,36.5,47364,36.9,37.8,36.5,36.5,47364,0.0,1.0
2017-08-28,37.15,37.75,36.5,37.0,87761,37.15,37.75,36.5,37.0,87761,0.0,1.0
2017-08-29,38.6,39.35,36.6,36.9,87315,38.6,39.35,36.6,36.9,87315,0.0,1.0
2017-08-30,38.78,39.05,38.5,38.55,45297,38.78,39.05,38.5,38.55,45297,0.0,1.0
2017-08-31,38.4,40.15,38.2,38.95,70635,38.4,40.15,38.2,38.95,70635,0.0,1.0
2017-09-01,39.45,39.5,37.6,37.6,48459,39.45,39.5,37.6,37.6,48459,0.0,1.0
2017-09-05,39.4,39.8,38.8,39.3,49583,39.4,39.8,38.8,39.3,49583,0.0,1.0
2017-09-06,38.65,39.75,38.65,39.4,152584,38.65,39.75,38.65,39.4,152584,0.0,1.0
2017-09-07,38.85,39.55,38.75,38.85,53421,38.85,39.55,38.75,38.85,53421,0.0,1.0
2017-09-08,38.9,39.75,38.45,38.45,46792,38.9,39.75,38.45,38.45,46792,0.0,1.0
2017-09-11,39.05,39.45,38.8,39.25,50889,39.05,39.45,38.8,39.25,50889,0.0,1.0
2017-09-12,39.7,40.03,39.2,39.25,67713,39.7,40.03,39.2,39.25,67713,0.0,1.0
2017-09-13,40.4,41.1,39.85,39.85,38755,40.4,41.1,39.85,39.85,38755,0.0,1.0
2017-09-14,40.8,41.2,40.25,40.4,48433,40.8,41.2,40.25,40.4,48433,0.0,1.0
2017-09-15,40.8,41.25,40.6,40.65,68980,40.8,41.25,40.6,40.65,68980,0.0,1.0
2017-09-18,40.75,41.0,40.6,40.75,50909,40.75,41.0,40.6,40.75,50909,0.0,1.0
2017-09-19,40.85,41.05,40.2,40.75,42714,40.85,41.05,40.2,40.75,42714,0.0,1.0
2017-09-20,40.8,41.1,39.92,40.7,67097,40.8,41.1,39.92,40.7,67097,0.0,1.0
2017-09-21,40.5,41.15,40.45,40.9,47105,40.5,41.15,40.45,40.9,47105,0.0,1.0
2017-09-22,40.85,41.0,40.3,40.55,57753,40.85,41.0,40.3,40.55,57753,0.0,1.0
2017-09-25,41.4,42.03,39.58,39.58,58764,41.4,42.03,39.58,39.58,58764,0.0,1.0
2017-09-26,41.4,41.7,41.1,41.35,78641,41.4,41.7,41.1,41.35,78641,0.0,1.0
2017-09-27,41.6,41.9,41.0,41.8,95356,41.6,41.9,41.0,41.8,95356,0.0,1.0
2017-09-28,42.35,42.8,41.3,41.35,109543,42.35,42.8,41.3,41.35,109543,0.0,1.0
2017-09-29,41.13,42.5,41.05,42.5,56418,41.13,42.5,41.05,42.5,56418,0.0,1.0
2017-10-02,41.05,41.6,40.65,40.65,158390,41.05,41.6,40.65,40.65,158390,0.0,1.0
2017-10-03,41.25,42.75,41.05,41.3,105767,41.25,42.75,41.05,41.3,105767,0.0,1.0
2017-10-04,42.5,42.55,41.35,41.45,73336,42.5,42.55,41.35,41.45,73336,0.0,1.0
2017-10-05,41.9,42.8,41.85,42.55,53899,41.9,42.8,41.85,42.55,53899,0.0,1.0
2017-10-06,41.75,42.6,41.7,41.9,46039,41.75,42.6,41.7,41.9,46039,0.0,1.0
2017-10-09,41.9,42.15,41.75,41.95,32374,41.9,42.15,41.75,41.95,32374,0.0,1.0
2017-10-10,42.0,42.28,41.85,42.15,58573,42.0,42.28,41.85,42.15,58573,0.0,1.0
2017-10-11,42.1,42.73,41.65,42.15,94872,42.1,42.73,41.65,42.15,94872,0.0,1.0
2017-10-12,42.05,42.45,41.55,42.15,65152,42.05,42.45,41.55,42.15,65152,0.0,1.0
2017-10-13,42.0,42.75,41.75,42.25,39782,42.0,42.75,41.75,42.25,39782,0.0,1.0
2017-10-16,41.95,42.75,41.25,41.95,44221,41.95,42.75,41.25,41.95,44221,0.0,1.0
2017-10-17,41.75,42.2,41.65,42.1,28694,41.75,42.2,41.65,42.1,28694,0.0,1.0
2017-10-18,42.05,42.35,41.48,42.05,37590,42.05,42.35,41.48,42.05,37590,0.0,1.0
2017-10-19,42.0,42.45,41.65,41.95,35267,42.0,42.45,41.65,41.95,35267,0.0,1.0
2017-10-20,42.65,43.05,41.95,42.4,31441,42.65,43.05,41.95,42.4,31441,0.0,1.0
2017-10-23,42.7,43.05,42.45,42.65,25544,42.7,43.05,42.45,42.65,25544,0.0,1.0
2017-10-24,42.9,43.4,42.75,42.85,27015,42.9,43.4,42.75,42.85,27015,0.0,1.0
2017-10-25,43.05,43.25,42.4,42.85,27226,43.05,43.25,42.4,42.85,27226,0.0,1.0
2017-10-26,43.45,44.0,43.1,43.1,34500,43.45,44.0,43.1,43.1,34500,0.0,1.0
2017-10-27,43.6,43.7,43.0,43.5,16114,43.6,43.7,43.0,43.5,16114,0.0,1.0
2017-10-30,42.8,43.45,42.4,43.45,44164,42.8,43.45,42.4,43.45,44164,0.0,1.0
2017-10-31,42.85,43.2,42.55,42.85,29971,42.85,43.2,42.55,42.85,29971,0.0,1.0
2017-11-01,41.75,43.3,41.65,43.3,39135,41.75,43.3,41.65,43.3,39135,0.0,1.0
2017-11-02,41.9,42.1,40.21,41.95,40629,41.9,42.1,40.21,41.95,40629,0.0,1.0
2017-11-03,41.75,42.25,41.65,42.0,19372,41.75,42.25,41.65,42.0,19372,0.0,1.0
2017-11-06,42.0,42.25,41.75,41.8,35147,42.0,42.25,41.75,41.8,35147,0.0,1.0
2017-11-07,41.0,42.15,40.15,42.15,40302,41.0,42.15,40.15,42.15,40302,0.0,1.0
2017-11-08,41.45,41.6,40.6,40.95,33946,41.45,41.6,40.6,40.95,33946,0.0,1.0
2017-11-09,41.65,42.23,41.3,41.4,26858,41.65,42.23,41.3,41.4,26858,0.0,1.0
2017-11-10,42.4,42.75,41.55,41.65,36684,42.4,42.75,41.55,41.65,36684,0.0,1.0
2017-11-13,43.05,43.2,42.2,42.35,40916,43.05,43.2,42.2,42.35,40916,0.0,1.0
2017-11-14,43.25,43.65,42.95,43.05,65369,43.25,43.65,42.95,43.05,65369,0.0,1.0
2017-11-15,43.0,44.1,42.35,43.25,52638,43.0,44.1,42.35,43.25,52638,0.0,1.0
2017-11-16,43.75,44.4,42.25,43.35,74404,43.75,44.4,42.25,43.35,74404,0.0,1.0
2017-11-17,47.85,48.75,42.4,42.5,37373,47.85,48.75,42.4,42.5,37373,0.0,1.0
2017-11-20,46.95,49.4,46.5,48.3,83788,46.95,49.4,46.5,48.3,83788,0.0,1.0
2017-11-21,47.5,48.25,47.0,47.1,131189,47.5,48.25,47.0,47.1,131189,0.0,1.0
2017-11-22,46.35,48.0,46.05,47.7,32770,46.35,48.0,46.05,47.7,32770,0.0,1.0
2017-11-24,46.4,47.35,46.1,46.55,11590,46.4,47.35,46.1,46.55,11590,0.0,1.0
2017-11-27,46.45,47.45,46.15,46.6,28524,46.45,47.45,46.15,46.6,28524,0.0,1.0
2017-11-28,47.25,47.425,46.3,46.5,36082,47.25,47.425,46.3,46.5,36082,0.0,1.0
2017-11-29,47.7,48.45,47.35,47.35,91426,47.7,48.45,47.35,47.35,91426,0.0,1.0
2017-11-30,46.45,48.4,46.15,47.75,35420,46.45,48.4,46.15,47.75,35420,0.0,1.0
2017-12-01,45.8,46.85,44.85,46.5,77291,45.8,46.85,44.85,46.5,77291,0.0,1.0
2017-12-04,46.1,47.0,45.9,46.2,34678,46.1,47.0,45.9,46.2,34678,0.0,1.0
2017-12-05,46.05,46.65,45.35,46.3,30709,46.05,46.65,45.35,46.3,30709,0.0,1.0
2017-12-06,45.75,46.3,45.35,46.05,23399,45.75,46.3,45.35,46.05,23399,0.0,1.0
2017-12-07,45.75,45.95,45.45,45.75,10169,45.75,45.95,45.45,45.75,10169,0.0,1.0
2017-12-08,44.4,46.0,44.4,46.0,31198,44.4,46.0,44.4,46.0,31198,0.0,1.0
2017-12-11,45.05,45.6,43.45,44.6,47984,45.05,45.6,43.45,44.6,47984,0.0,1.0
2017-12-12,44.45,45.25,44.175,45.15,36943,44.45,45.25,44.175,45.15,36943,0.0,1.0
2017-12-13,44.35,45.075,43.95,44.45,34950,44.35,45.075,43.95,44.45,34950,0.0,1.0
2017-12-14,43.85,44.65,43.6,44.65,68860,43.85,44.65,43.6,44.65,68860,0.0,1.0
2017-12-15,45.15,45.4,43.4,43.85,73554,45.15,45.4,43.4,43.85,73554,0.0,1.0
2017-12-18,45.75,46.0,43.95,45.65,33100,45.75,46.0,43.95,45.65,33100,0.0,1.0
2017-12-19,45.6,46.5,45.1,45.85,52831,45.6,46.5,45.1,45.85,52831,0.0,1.0
2017-12-20,45.6,46.825,45.0,46.0,31455,45.6,46.825,45.0,46.0,31455,0.0,1.0
2017-12-21,45.55,45.85,45.25,45.3,30300,45.55,45.85,45.25,45.3,30300,0.0,1.0
2017-12-22,45.15,45.7,44.95,45.7,26223,45.15,45.7,44.95,45.7,26223,0.0,1.0
2017-12-26,45.15,45.65,45.0,45.25,23613,45.15,45.65,45.0,45.25,23613,0.0,1.0
2017-12-27,45.0,46.5,45.0,45.2,20558,45.0,46.5,45.0,45.2,20558,0.0,1.0
2017-12-28,45.2,45.5,44.85,45.05,30872,45.2,45.5,44.85,45.05,30872,0.0,1.0
2017-12-29,44.65,44.975,44.5,44.8,37977,44.65,44.975,44.5,44.8,37977,0.0,1.0
2018-01-02,44.15,45.5,44.0,44.75,45408,44.15,45.5,44.0,44.75,45408,0.0,1.0
2018-01-03,45.35,45.975,44.1,44.1,51521,45.35,45.975,44.1,44.1,51521,0.0,1.0
2018-01-04,44.9,45.6,44.5,45.6,26491,44.9,45.6,44.5,45.6,26491,0.0,1.0
2018-01-05,44.05,44.9,43.85,44.9,45054,44.05,44.9,43.85,44.9,45054,0.0,1.0
2018-01-08,45.65,46.1,43.2874,44.0,89577,45.65,46.1,43.2874,44.0,89577,0.0,1.0
2018-01-09,44.9,45.65,44.175,45.65,21058,44.9,45.65,44.175,45.65,21058,0.0,1.0
2018-01-10,45.35,45.8,44.1,45.05,23969,45.35,45.8,44.1,45.05,23969,0.0,1.0
2018-01-11,47.4,47.75,45.15,45.65,153032,47.4,47.75,45.15,45.65,153032,0.0,1.0
2018-01-12,47.2,47.55,46.5,47.55,20514,47.2,47.55,46.5,47.55,20514,0.0,1.0
2018-01-16,46.55,48.38,46.2934,47.45,29657,46.55,48.38,46.2934,47.45,29657,0.0,1.0
2018-01-17,47.15,49.05,46.4,46.8,36158,47.15,49.05,46.4,46.8,36158,0.0,1.0
2018-01-18,46.6,47.7,46.325,47.1,29691,46.6,47.7,46.325,47.1,29691,0.0,1.0
2018-01-19,46.85,47.3499,46.4,46.9,14787,46.85,47.3499,46.4,46.9,14787,0.0,1.0
2018-01-22,47.15,47.3,46.3,46.85,12083,47.15,47.3,46.3,46.85,12083,0.0,1.0
2018-01-23,46.95,49.2,46.0,46.95,17999,46.95,49.2,46.0,46.95,17999,0.0,1.0
2018-01-24,46.65,47.6,46.05,46.9,27731,46.65,47.6,46.05,46.9,27731,0.0,1.0
2018-01-25,47.4,47.6999,46.25,46.85,23467,47.4,47.6999,46.25,46.85,23467,0.0,1.0
2018-01-26,46.95,47.5,46.275,47.5,18697,46.95,47.5,46.275,47.5,18697,0.0,1.0
2018-01-29,45.85,46.6,45.85,46.6,27687,45.85,46.6,45.85,46.6,27687,0.0,1.0
2018-01-30,45.6,45.95,45.0,45.4,53117,45.6,45.95,45.0,45.4,53117,0.0,1.0
2018-01-31,46.1,46.775,45.0,45.65,57772,46.1,46.775,45.0,45.65,57772,0.0,1.0
2018-02-01,45.2,46.25,45.0,46.25,22359,45.2,46.25,45.0,46.25,22359,0.0,1.0
2018-02-02,44.5,45.1,44.4,44.95,24711,44.5,45.1,44.4,44.95,24711,0.0,1.0
2018-02-05,43.25,44.65,43.0,44.1,35695,43.25,44.65,43.0,44.1,35695,0.0,1.0
2018-02-06,44.1,44.7,42.2,42.5,41180,44.1,44.7,42.2,42.5,41180,0.0,1.0
2018-02-07,44.35,46.6999,43.4,44.15,30195,44.35,46.6999,43.4,44.15,30195,0.0,1.0
2018-02-08,44.2,45.05,43.906,44.5,30248,44.2,45.05,43.906,44.5,30248,0.0,1.0
2018-02-09,45.25,46.0,43.601,44.65,37207,45.25,46.0,43.601,44.65,37207,0.0,1.0
2018-02-12,45.1,45.6,44.05,45.6,29526,45.1,45.6,44.05,45.6,29526,0.0,1.0
2018-02-13,44.9,45.45,44.05,45.05,21740,44.9,45.45,44.05,45.05,21740,0.0,1.0
2018-02-14,45.1,45.5,44.45,44.5,18997,45.1,45.5,44.45,44.5,18997,0.0,1.0
2018-02-15,45.65,45.8,44.95,45.3,13049,45.65,45.8,44.95,45.3,13049,0.0,1.0
2018-02-16,46.25,46.65,45.4,45.4,43039,46.25,46.65,45.4,45.4,43039,0.0,1.0
2018-02-20,48.0,48.35,46.4,46.4,100488,48.0,48.35,46.4,46.4,100488,0.0,1.0
2018-02-21,48.7,49.625,48.35,48.35,47734,48.7,49.625,48.35,48.35,47734,0.0,1.0
2018-02-22,49.7,49.9,48.0,48.4,61928,49.7,49.9,48.0,48.4,61928,0.0,1.0
2018-02-23,51.35,51.45,49.4,49.95,45559,51.35,51.45,49.4,49.95,45559,0.0,1.0
2018-02-26,50.15,51.65,50.05,51.35,39064,50.15,51.65,50.05,51.35,39064,0.0,1.0
2018-02-27,49.5,50.8,49.45,50.1,41030,49.5,50.8,49.45,50.1,41030,0.0,1.0
2018-02-28,48.7,50.0,48.65,49.65,49059,48.7,50.0,48.65,49.65,49059,0.0,1.0
2018-03-01,49.25,49.575,48.15,48.45,31509,49.25,49.575,48.15,48.45,31509,0.0,1.0
2018-03-02,49.1,49.55,47.5878,48.65,23350,49.1,49.55,47.5878,48.65,23350,0.0,1.0
2018-03-05,49.825,50.15,48.675,48.9,47772,49.825,50.15,48.675,48.9,47772,0.0,1.0
2018-03-06,50.3,50.95,49.3,49.9,79779,50.3,50.95,49.3,49.9,79779,0.0,1.0
2018-03-07,49.8,50.5,49.65,50.0,27406,49.8,50.5,49.65,50.0,27406,0.0,1.0
2018-03-08,49.6,50.15,49.251,50.05,36666,49.6,50.15,49.251,50.05,36666,0.0,1.0
2018-03-09,50.15,50.6,49.3,49.95,34971,50.15,50.6,49.3,49.95,34971,0.0,1.0
2018-03-12,50.2,50.5,49.55,50.15,68456,50.2,50.5,49.55,50.15,68456,0.0,1.0
2018-03-13,49.95,50.6,49.8,50.25,15515,49.95,50.6,49.8,50.25,15515,0.0,1.0
2018-03-14,49.85,50.2,49.6,50.05,24970,49.85,50.2,49.6,50.05,24970,0.0,1.0
2018-03-15,49.75,50.45,49.35,50.0,27287,49.75,50.45,49.35,50.0,27287,0.0,1.0
2018-03-16,50.75,51.0,49.65,49.95,78353,50.75,51.0,49.65,49.95,78353,0.0,1.0
2018-03-19,50.25,50.55,49.85,50.55,22390,50.25,50.55,49.85,50.55,22390,0.0,1.0
2018-03-20,50.0,50.6,49.25,50.3,40645,50.0,50.6,49.25,50.3,40645,0.0,1.0
2018-03-21,49.8,50.35,49.6,50.0,41396,49.8,50.35,49.6,50.0,41396,0.0,1.0
2018-03-22,49.65,50.0,48.87,49.45,41436,49.65,50.0,48.87,49.45,41436,0.0,1.0
2018-03-23,49.3,50.15,49.0501,49.8,35793,49.3,50.15,49.0501,49.8,35793,0.0,1.0
2018-03-26,50.15,51.0,48.95,49.9,26340,50.15,51.0,48.95,49.9,26340,0.0,1.0
2018-03-27,50.0,50.775,49.95,50.15,19033,50.0,50.775,49.95,50.15,19033,0.0,1.0
2018-03-28,50.45,50.85,49.95,49.95,18058,50.45,50.85,49.95,49.95,18058,0.0,1.0
2018-03-29,50.45,51.45,50.4,50.6,24732,50.45,51.45,50.4,50.6,24732,0.0,1.0
2018-04-02,49.45,50.7,48.7,50.5,33610,49.45,50.7,48.7,50.5,33610,0.0,1.0
2018-04-03,50.1,50.7,48.9,49.65,46016,50.1,50.7,48.9,49.65,46016,0.0,1.0
2018-04-04,52.2,52.35,50.0,51.1,34392,52.2,52.35,50.0,51.1,34392,0.0,1.0
2018-04-05,51.15,52.45,50.6,52.45,58876,51.15,52.45,50.6,52.45,58876,0.0,1.0
2018-04-06,50.3,51.4,49.75,50.95,60974,50.3,51.4,49.75,50.95,60974,0.0,1.0
2018-04-09,49.6,51.55,49.6,50.7,49802,49.6,51.55,49.6,50.7,49802,0.0,1.0
2018-04-10,49.8,50.3,49.4,50.0,29324,49.8,50.3,49.4,50.0,29324,0.0,1.0
2018-04-11,50.55,50.65,49.45,49.75,45429,50.55,50.65,49.45,49.75,45429,0.0,1.0
2018-04-12,50.3,51.75,50.0,50.9,39449,50.3,51.75,50.0,50.9,39449,0.0,1.0
2018-04-13,50.4,50.8,49.8,50.6,13615,50.4,50.8,49.8,50.6,13615,0.0,1.0
2018-04-16,50.8,51.3325,50.35,50.6,16461,50.8,51.3325,50.35,50.6,16461,0.0,1.0
2018-04-17,51.15,51.5,50.65,51.1,13906,51.15,51.5,50.65,51.1,13906,0.0,1.0
2018-04-18,51.45,51.9,51.3,51.3,25737,51.45,51.9,51.3,51.3,25737,0.0,1.0
2018-04-19,51.5,51.8,51.3,51.3,25919,51.5,51.8,51.3,51.3,25919,0.0,1.0
2018-04-20,52.1,52.2,51.45,51.45,27876,52.1,52.2,51.45,51.45,27876,0.0,1.0
2018-04-23,52.4,52.9,51.5,52.1,21562,52.4,52.9,51.5,52.1,21562,0.0,1.0
2018-04-24,53.1,53.35,52.05,52.5,21995,53.1,53.35,52.05,52.5,21995,0.0,1.0
2018-04-25,53.45,53.85,53.1,53.1,24513,53.45,53.85,53.1,53.1,24513,0.0,1.0
2018-04-26,52.85,54.25,52.75,53.6,38349,52.85,54.25,52.75,53.6,38349,0.0,1.0
2018-04-27,52.7,53.25,52.35,52.95,18590,52.7,53.25,52.35,52.95,18590,0.0,1.0
2018-04-30,53.3,53.45,52.55,52.85,27693,53.3,53.45,52.55,52.85,27693,0.0,1.0
2018-05-01,53.6,53.95,52.7,53.35,25477,53.6,53.95,52.7,53.35,25477,0.0,1.0
2018-05-02,53.6,53.95,53.4,53.6,14727,53.6,53.95,53.4,53.6,14727,0.0,1.0
2018-05-03,52.5,53.45,52.2,53.45,16599,52.5,53.45,52.2,53.45,16599,0.0,1.0
2018-05-04,53.2,53.75,52.2,52.4,17430,53.2,53.75,52.2,52.4,17430,0.0,1.0
2018-05-07,53.95,54.55,52.7249,53.25,16357,53.95,54.55,52.7249,53.25,16357,0.0,1.0
2018-05-08,54.85,55.0,53.9,53.9,14221,54.85,55.0,53.9,53.9,14221,0.0,1.0
2018-05-09,55.1,56.8,54.35,55.15,20160,55.1,56.8,54.35,55.15,20160,0.0,1.0
2018-05-10,55.25,55.7,54.9,55.1,13039,55.25,55.7,54.9,55.1,13039,0.0,1.0
2018-05-11,54.05,55.525,54.05,55.2,20177,54.05,55.525,54.05,55.2,20177,0.0,1.0
2018-05-14,53.85,54.4,53.8,54.15,15912,53.85,54.4,53.8,54.15,15912,0.0,1.0
2018-05-15,53.65,54.3,52.75,53.8,18525,53.65,54.3,52.75,53.8,18525,0.0,1.0
2018-05-16,54.4,54.6,53.8,53.9,13854,54.4,54.6,53.8,53.9,13854,0.0,1.0
2018-05-17,54.65,55.05,54.45,54.5,16938,54.65,55.05,54.45,54.5,16938,0.0,1.0
2018-05-18,54.6,55.1,53.6,55.1,51397,54.6,55.1,53.6,55.1,51397,0.0,1.0
2018-05-21,54.7,55.75,54.55,54.8,50091,54.7,55.75,54.55,54.8,50091,0.0,1.0
2018-05-22,62.65,64.65,55.7282,56.2,418556,62.65,64.65,55.7282,56.2,418556,0.0,1.0
2018-05-23,64.0,64.15,62.65,63.5,123389,64.0,64.15,62.65,63.5,123389,0.0,1.0
2018-05-24,64.85,66.1,62.1,64.05,135938,64.85,66.1,62.1,64.05,135938,0.0,1.0
2018-05-25,64.65,66.2,64.1,64.8,71930,64.65,66.2,64.1,64.8,71930,0.0,1.0
2018-05-29,65.0,65.9,63.5,64.75,63226,65.0,65.9,63.5,64.75,63226,0.0,1.0
2018-05-30,63.7,65.25,63.5001,65.1,47119,63.7,65.25,63.5001,65.1,47119,0.0,1.0
2018-05-31,62.4,63.8,61.9,63.75,48818,62.4,63.8,61.9,63.75,48818,0.0,1.0
2018-06-01,62.9,63.2,62.114,62.6,55704,62.9,63.2,62.114,62.6,55704,0.0,1.0
2018-06-04,64.75,64.9,63.25,63.25,37002,64.75,64.9,63.25,63.25,37002,0.0,1.0
2018-06-05,65.0,65.0,64.0,65.0,47114,65.0,65.0,64.0,65.0,47114,0.0,1.0
2018-06-06,64.8,65.0,63.7,65.0,42614,64.8,65.0,63.7,65.0,42614,0.0,1.0
2018-06-07,64.75,65.0,64.15,64.8,38696,64.75,65.0,64.15,64.8,38696,0.0,1.0
2018-06-08,64.85,65.0,64.5,64.55,37066,64.85,65.0,64.5,64.55,37066,0.0,1.0
2018-06-11,64.9,65.0,64.15,65.0,42211,64.9,65.0,64.15,65.0,42211,0.0,1.0
2018-06-12,64.25,65.0,63.85,65.0,31956,64.25,65.0,63.85,65.0,31956,0.0,1.0
2018-06-13,64.05,64.6,63.2,64.3,32244,64.05,64.6,63.2,64.3,32244,0.0,1.0
2018-06-14,63.6,64.4499,63.15,64.1,43160,63.6,64.4499,63.15,64.1,43160,0.0,1.0
2018-06-15,64.9,65.0,63.25,63.5,98953,64.9,65.0,63.25,63.5,98953,0.0,1.0
2018-06-18,66.75,67.1,64.15,64.9,56036,66.75,67.1,64.15,64.9,56036,0.0,1.0
2018-06-19,67.75,67.95,66.15,66.55,36061,67.75,67.95,66.15,66.55,36061,0.0,1.0
2018-06-20,67.4,67.75,66.8,67.65,43883,67.4,67.75,66.8,67.65,43883,0.0,1.0
2018-06-21,66.35,68.2,66.1,67.6,52186,66.35,68.2,66.1,67.6,52186,0.0,1.0
2018-06-22,65.15,66.8,64.54,66.7,181827,65.15,66.8,64.54,66.7,181827,0.0,1.0
2018-06-25,64.0,65.45,63.1,65.45,140226,64.0,65.45,63.1,65.45,140226,0.0,1.0
2018-06-26,63.85,67.85,63.7,64.05,111579,63.85,67.85,63.7,64.05,111579,0.0,1.0
2018-06-27,62.55,64.4728,62.45,64.1,73965,62.55,64.4728,62.45,64.1,73965,0.0,1.0
2018-06-28,63.4,65.0086,62.3,62.3,35829,63.4,65.0086,62.3,62.3,35829,0.0,1.0
2018-06-29,61.9,63.6,61.7,63.6,44209,61.9,63.6,61.7,63.6,44209,0.0,1.0
2018-07-02,62.95,63.55,60.55,61.7,63346,62.95,63.55,60.55,61.7,63346,0.0,1.0
2018-07-03,63.85,64.7,63.05,63.05,21247,63.85,64.7,63.05,63.05,21247,0.0,1.0
2018-07-05,64.45,64.8,63.1,64.05,39753,64.45,64.8,63.1,64.05,39753,0.0,1.0
2018-07-06,64.2,64.95,63.95,64.5,29850,64.2,64.95,63.95,64.5,29850,0.0,1.0
2018-07-09,64.5,66.5,63.5,64.45,34459,64.5,66.5,63.5,64.45,34459,0.0,1.0
2018-07-10,63.35,65.3,62.85,64.55,68664,63.35,65.3,62.85,64.55,68664,0.0,1.0
2018-07-11,63.85,64.3,62.05,63.0,47238,63.85,64.3,62.05,63.0,47238,0.0,1.0
2018-07-12,63.7,64.7,63.15,64.1,38323,63.7,64.7,63.15,64.1,38323,0.0,1.0
2018-07-13,62.7,64.25,62.5,63.95,50562,62.7,64.25,62.5,63.95,50562,0.0,1.0
2018-07-16,62.8,62.85,61.9,62.7,35113,62.8,62.85,61.9,62.7,35113,0.0,1.0
2018-07-17,63.4,63.9,62.65,62.85,22628,63.4,63.9,62.65,62.85,22628,0.0,1.0
2018-07-18,63.65,63.85,62.4,63.5,26995,63.65,63.85,62.4,63.5,26995,0.0,1.0
2018-07-19,63.4,65.4,63.2,63.7,108397,63.4,65.4,63.2,63.7,108397,0.0,1.0
2018-07-20,64.5,64.95,63.45,63.5,48819,64.5,64.95,63.45,63.5,48819,0.0,1.0
2018-07-23,63.9,64.55,63.4,64.2,49218,63.9,64.55,63.4,64.2,49218,0.0,1.0
2018-07-24,64.25,64.6,63.75,63.9,47962,64.25,64.6,63.75,63.9,47962,0.0,1.0
2018-07-25,64.55,64.8,63.55,64.35,48484,64.55,64.8,63.55,64.35,48484,0.0,1.0
2018-07-26,64.25,65.8187,63.75,64.65,25917,64.25,65.8187,63.75,64.65,25917,0.0,1.0
2018-07-27,62.55,64.7,62.4175,64.25,34233,62.55,64.7,62.4175,64.25,34233,0.0,1.0
2018-07-30,63.4,63.6,62.45,62.5,30720,63.4,63.6,62.45,62.5,30720,0.0,1.0
2018-07-31,64.0,64.45,62.85,63.35,22165,64.0,64.45,62.85,63.35,22165,0.0,1.0
2018-08-01,64.2,64.625,63.2,64.05,36936,64.2,64.625,63.2,64.05,36936,0.0,1.0
2018-08-02,63.65,64.75,63.45,63.9,18466,63.65,64.75,63.45,63.9,18466,0.0,1.0
2018-08-03,63.6,63.8,62.8,63.8,26214,63.6,63.8,62.8,63.8,26214,0.0,1.0
2018-08-06,64.7,64.75,63.0,63.6,17476,64.7,64.75,63.0,63.6,17476,0.0,1.0
2018-08-07,65.55,65.65,64.15,64.15,17469,65.55,65.65,64.15,64.15,17469,0.0,1.0
2018-08-08,65.45,65.825,64.85,65.4,41136,65.45,65.825,64.85,65.4,41136,0.0,1.0
2018-08-09,65.5,66.9,64.85,65.4,36009,65.5,66.9,64.85,65.4,36009,0.0,1.0
2018-08-10,65.55,66.7,64.85,65.5,30830,65.55,66.7,64.85,65.5,30830,0.0,1.0
2018-08-13,64.65,68.05,64.05,65.55,36698,64.65,68.05,64.05,65.55,36698,0.0,1.0
2018-08-14,65.2,66.35,64.15,64.75,76830,65.2,66.35,64.15,64.75,76830,0.0,1.0
2018-08-15,64.95,65.65,63.6,64.75,65471,64.95,65.65,63.6,64.75,65471,0.0,1.0
2018-08-16,67.0,67.45,65.1,65.75,84465,67.0,67.45,65.1,65.75,84465,0.0,1.0
2018-08-17,81.55,81.95,74.9,74.9,293557,81.55,81.95,74.9,74.9,293557,0.0,1.0
2018-08-20,80.1,89.8499,78.0,86.05,312251,80.1,89.8499,78.0,86.05,312251,0.0,1.0
2018-08-21,84.5,85.55,80.3,80.3,140229,84.5,85.55,80.3,80.3,140229,0.0,1.0
2018-08-22,83.35,86.0,82.0465,84.65,101361,83.35,86.0,82.0465,84.65,101361,0.0,1.0
2018-08-23,83.0,84.45,82.2652,83.05,82924,83.0,84.45,82.2652,83.05,82924,0.0,1.0
2018-08-24,84.05,84.25,82.5,83.3,93610,84.05,84.25,82.5,83.3,93610,0.0,1.0
2018-08-27,82.45,86.2365,81.55,84.75,105367,82.45,86.2365,81.55,84.75,105367,0.0,1.0
2018-08-28,83.0,84.4375,82.225,82.55,71879,83.0,84.4375,82.225,82.55,71879,0.0,1.0
2018-08-29,83.35,84.2,82.85,83.6,46550,83.35,84.2,82.85,83.6,46550,0.0,1.0
2018-08-30,82.35,84.05,81.751,83.4,40141,82.35,84.05,81.751,83.4,40141,0.0,1.0
2018-08-31,83.45,83.9,82.6,82.6,59681,83.45,83.9,82.6,82.6,59681,0.0,1.0
2018-09-04,82.65,84.4852,82.15,83.8,70335,82.65,84.4852,82.15,83.8,70335,0.0,1.0
2018-09-05,82.05,83.8,81.35,82.4,84984,82.05,83.8,81.35,82.4,84984,0.0,1.0
2018-09-06,84.85,85.65,82.15,82.6,87450,84.85,85.65,82.15,82.6,87450,0.0,1.0
2018-09-07,82.75,86.5,82.3,84.55,87599,82.75,86.5,82.3,84.55,87599,0.0,1.0
2018-09-10,83.15,84.25,82.75,82.85,49437,83.15,84.25,82.75,82.85,49437,0.0,1.0
2018-09-11,84.1,84.7,82.8197,83.0,48999,84.1,84.7,82.8197,83.0,48999,0.0,1.0
2018-09-12,83.0,84.35,82.612,83.95,79795,83.0,84.35,82.612,83.95,79795,0.0,1.0
2018-09-13,82.45,83.65,82.25,83.05,38531,82.45,83.65,82.25,83.05,38531,0.0,1.0
2018-09-14,82.65,83.35,82.1,82.5,45524,82.65,83.35,82.1,82.5,45524,0.0,1.0
2018-09-17,83.05,83.25,82.3501,83.0,90313,83.05,83.25,82.3501,83.0,90313,0.0,1.0
2018-09-18,80.15,83.45,80.1,83.15,77269,80.15,83.45,80.1,83.15,77269,0.0,1.0
2018-09-19,79.15,81.05,78.15,80.05,136674,79.15,81.05,78.15,80.05,136674,0.0,1.0
2018-09-20,80.5,81.25,79.2,79.2,54005,80.5,81.25,79.2,79.2,54005,0.0,1.0
2018-09-21,77.75,80.8502,77.75,80.45,199051,77.75,80.8502,77.75,80.45,199051,0.0,1.0
2018-09-24,79.4,79.85,74.25,76.75,98875,79.4,79.85,74.25,76.75,98875,0.0,1.0
2018-09-25,78.9,80.25,78.55,79.7,83300,78.9,80.25,78.55,79.7,83300,0.0,1.0
2018-09-26,78.65,79.95,78.55,79.0,45752,78.65,79.95,78.55,79.0,45752,0.0,1.0
2018-09-27,78.35,80.25,77.0001,78.6,39639,78.35,80.25,77.0001,78.6,39639,0.0,1.0
2018-09-28,78.2,78.95,77.25,77.85,97102,78.2,78.95,77.25,77.85,97102,0.0,1.0
2018-10-01,79.82,80.29,78.35,78.76,85355,79.82,80.29,78.35,78.76,85355,0.0,1.0
2018-10-02,76.18,79.82,75.3,79.82,76903,76.18,79.82,75.3,79.82,76903,0.0,1.0
2018-10-03,77.52,77.98,76.22,76.37,53528,77.52,77.98,76.22,76.37,53528,0.0,1.0
2018-10-04,76.89,77.83,76.25,77.61,63811,76.89,77.83,76.25,77.61,63811,0.0,1.0
2018-10-05,75.65,77.0,75.47,76.97,71950,75.65,77.0,75.47,76.97,71950,0.0,1.0
2018-10-08,76.01,77.4205,75.25,75.6,69148,76.01,77.4205,75.25,75.6,69148,0.0,1.0
2018-10-09,74.12,76.5916,73.48,76.0,65882,74.12,76.5916,73.48,76.0,65882,0.0,1.0
2018-10-10,72.39,74.57,72.17,73.95,62839,72.39,74.57,72.17,73.95,62839,0.0,1.0
2018-10-11,71.45,74.39,70.48,72.36,66025,71.45,74.39,70.48,72.36,66025,0.0,1.0
2018-10-12,71.58,74.1629,70.68,72.55,58857,71.58,74.1629,70.68,72.55,58857,0.0,1.0
2018-10-15,72.83,73.41,70.49,71.58,74807,72.83,73.41,70.49,71.58,74807,0.0,1.0
2018-10-16,74.2,74.5,71.615,73.35,48818,74.2,74.5,71.615,73.35,48818,0.0,1.0
2018-10-17,72.73,74.2,71.04,74.2,73976,72.73,74.2,71.04,74.2,73976,0.0,1.0
2018-10-18,71.69,72.64,71.1309,72.49,38807,71.69,72.64,71.1309,72.49,38807,0.0,1.0
2018-10-19,71.3,72.8,71.03,71.72,26616,71.3,72.8,71.03,71.72,26616,0.0,1.0
2018-10-22,72.28,72.87,71.35,71.46,24048,72.28,72.87,71.35,71.46,24048,0.0,1.0
2018-10-23,73.38,74.13,71.08,71.47,66485,73.38,74.13,71.08,71.47,66485,0.0,1.0
2018-10-24,70.79,74.67,70.57,73.39,42493,70.79,74.67,70.57,73.39,42493,0.0,1.0
2018-10-25,71.69,73.11,70.94,70.94,34680,71.69,73.11,70.94,70.94,34680,0.0,1.0
2018-10-26,72.51,73.67,71.03,71.03,35873,72.51,73.67,71.03,71.03,35873,0.0,1.0
2018-10-29,71.63,74.28,71.15,73.05,44482,71.63,74.28,71.15,73.05,44482,0.0,1.0
2018-10-30,73.35,73.9,71.05,71.49,43185,73.35,73.9,71.05,71.49,43185,0.0,1.0
2018-10-31,74.9,75.52,73.49,74.11,67650,74.9,75.52,73.49,74.11,67650,0.0,1.0
2018-11-01,75.24,75.74,73.95,74.91,42382,75.24,75.74,73.95,74.91,42382,0.0,1.0
2018-11-02,77.14,78.98,74.9,75.64,189479,77.14,78.98,74.9,75.64,189479,0.0,1.0
2018-11-05,77.18,77.85,75.87,77.45,120395,77.18,77.85,75.87,77.45,120395,0.0,1.0
2018-11-06,77.37,78.23,76.11,77.08,76532,77.37,78.23,76.11,77.08,76532,0.0,1.0
2018-11-07,76.52,77.71,75.76,77.71,63412,76.52,77.71,75.76,77.71,63412,0.0,1.0
2018-11-08,76.79,78.03,76.195,76.27,37938,76.79,78.03,76.195,76.27,37938,0.0,1.0
2018-11-09,75.47,77.49,74.2,76.4,37876,75.47,77.49,74.2,76.4,37876,0.0,1.0
2018-11-12,73.93,75.6,73.49,75.2,69559,73.93,75.6,73.49,75.2,69559,0.0,1.0
2018-11-13,73.69,75.93,73.16,74.02,66742,73.69,75.93,73.16,74.02,66742,0.0,1.0
2018-11-14,72.17,75.6532,71.79,73.93,159529,72.17,75.6532,71.79,73.93,159529,0.0,1.0
2018-11-15,72.0,73.99,69.54,71.95,162071,72.0,73.99,69.54,71.95,162071,0.0,1.0
2018-11-16,83.98,84.98,74.0,76.0,251860,83.98,84.98,74.0,76.0,251860,0.0,1.0
2018-11-19,83.46,85.18,72.14,83.0,301042,83.46,85.18,72.14,83.0,301042,0.0,1.0
2018-11-20,74.11,82.12,73.46,82.12,302480,74.11,82.12,73.46,82.12,302480,0.0,1.0
2018-11-21,73.28,74.79,73.08,74.79,78146,73.28,74.79,73.08,74.79,78146,0.0,1.0
2018-11-23,70.7,73.1605,70.29,72.71,58527,70.7,73.1605,70.29,72.71,58527,0.0,1.0
2018-11-26,72.5,73.0,69.21,71.19,95373,72.5,73.0,69.21,71.19,95373,0.0,1.0
2018-11-27,73.19,73.48,71.82,71.82,69567,73.19,73.48,71.82,71.82,69567,0.0,1.0
2018-11-28,75.79,76.47,72.675,73.17,119912,75.79,76.47,72.675,73.17,119912,0.0,1.0
2018-11-29,75.29,76.56,75.0,75.61,67978,75.29,76.56,75.0,75.61,67978,0.0,1.0
2018-11-30,74.21,75.37,73.95,74.92,113048,74.21,75.37,73.95,74.92,113048,0.0,1.0
2018-12-03,73.62,75.05,72.91,75.05,63247,73.62,75.05,72.91,75.05,63247,0.0,1.0
2018-12-04,72.21,74.2475,71.16,73.48,89605,72.21,74.2475,71.16,73.48,89605,0.0,1.0
2018-12-06,72.0,72.04,70.0,72.04,76361,72.0,72.04,70.0,72.04,76361,0.0,1.0
2018-12-07,68.15,71.61,66.76,71.61,97146,68.15,71.61,66.76,71.61,97146,0.0,1.0
2018-12-10,67.69,69.02,66.93,67.59,43255,67.69,69.02,66.93,67.59,43255,0.0,1.0
2018-12-11,67.15,70.475,66.26,68.15,45580,67.15,70.475,66.26,68.15,45580,0.0,1.0
2018-12-12,71.43,73.635,68.195,68.95,131282,71.43,73.635,68.195,68.95,131282,0.0,1.0
2018-12-13,70.89,73.15,70.72,71.14,48983,70.89,73.15,70.72,71.14,48983,0.0,1.0
2018-12-14,70.61,73.0,69.77,70.64,54093,70.61,73.0,69.77,70.64,54093,0.0,1.0
2018-12-17,71.7,73.8,70.23,70.23,128023,71.7,73.8,70.23,70.23,128023,0.0,1.0
2018-12-18,71.91,73.41,71.07,72.27,88742,71.91,73.41,71.07,72.27,88742,0.0,1.0
2018-12-19,70.75,73.46,69.76,71.9,101821,70.75,73.46,69.76,71.9,101821,0.0,1.0
2018-12-20,71.76,74.23,69.685,70.64,111811,71.76,74.23,69.685,70.64,111811,0.0,1.0
2018-12-21,71.56,73.61,69.73,71.53,180866,71.56,73.61,69.73,71.53,180866,0.0,1.0
2018-12-24,71.35,72.34,68.99,71.49,43615,71.35,72.34,68.99,71.49,43615,0.0,1.0
2018-12-26,75.54,76.16,70.95,71.35,65590,75.54,76.16,70.95,71.35,65590,0.0,1.0
2018-12-27,69.97,74.295,68.095,73.68,101763,69.97,74.295,68.095,73.68,101763,0.0,1.0
2018-12-28,70.46,73.03,68.595,70.69,91856,70.46,73.03,68.595,70.69,91856,0.0,1.0
2018-12-31,72.45,72.99,69.9,70.56,59273,72.45,72.99,69.9,70.56,59273,0.0,1.0
2019-01-02,72.16,73.1399,70.65,71.36,51842,72.16,73.1399,70.65,71.36,51842,0.0,1.0
2019-01-03,70.89,71.89,69.38,71.57,56205,70.89,71.89,69.38,71.57,56205,0.0,1.0
2019-01-04,70.96,71.63,70.02,71.63,38358,70.96,71.63,70.02,71.63,38358,0.0,1.0
2019-01-07,72.27,73.47,70.77,71.36,133798,72.27,73.47,70.77,71.36,133798,0.0,1.0
2019-01-08,72.59,74.14,70.96,72.93,112159,72.59,74.14,70.96,72.93,112159,0.0,1.0
2019-01-09,71.26,73.51,70.92,72.99,67493,71.26,73.51,70.92,72.99,67493,0.0,1.0
2019-01-10,70.55,71.61,68.07,70.77,78202,70.55,71.61,68.07,70.77,78202,0.0,1.0
2019-01-11,70.04,71.21,68.906,70.56,55013,70.04,71.21,68.906,70.56,55013,0.0,1.0
2019-01-14,69.02,71.12,69.005,69.86,53700,69.02,71.12,69.005,69.86,53700,0.0,1.0
2019-01-15,68.77,69.75,67.8525,68.92,106270,68.77,69.75,67.8525,68.92,106270,0.0,1.0
2019-01-16,68.81,69.68,68.08,68.78,59507,68.81,69.68,68.08,68.78,59507,0.0,1.0
2019-01-17,70.19,71.3,68.5,68.5,81618,70.19,71.3,68.5,68.5,81618,0.0,1.0
2019-01-18,71.45,72.17,69.77,70.18,76974,71.45,72.17,69.77,70.18,76974,0.0,1.0
2019-01-22,71.61,72.77,70.4223,71.33,89323,71.61,72.77,70.4223,71.33,89323,0.0,1.0
2019-01-23,71.43,72.88,71.21,71.94,58748,71.43,72.88,71.21,71.94,58748,0.0,1.0
2019-01-24,71.51,74.48,71.27,71.35,71691,71.51,74.48,71.27,71.35,71691,0.0,1.0
2019-01-25,71.48,72.5552,71.06,72.01,52610,71.48,72.5552,71.06,72.01,52610,0.0,1.0
2019-01-28,70.47,71.44,70.0,70.73,38819,70.47,71.44,70.0,70.73,38819,0.0,1.0
2019-01-29,69.41,70.6,68.49,70.6,67992,69.41,70.6,68.49,70.6,67992,0.0,1.0
2019-01-30,69.66,71.2,69.11,69.6,58025,69.66,71.2,69.11,69.6,58025,0.0,1.0
2019-01-31,69.96,71.145,69.02,69.64,58858,69.96,71.145,69.02,69.64,58858,0.0,1.0
2019-02-01,69.1,70.55,68.65,69.95,63488,69.1,70.55,68.65,69.95,63488,0.0,1.0
2019-02-04,69.92,70.11,67.61,69.12,75932,69.92,70.11,67.61,69.12,75932,0.0,1.0
2019-02-05,70.77,70.9,68.46,69.99,72662,70.77,70.9,68.46,69.99,72662,0.0,1.0
2019-02-06,71.15,72.595,70.11,70.78,42472,71.15,72.595,70.11,70.78,42472,0.0,1.0
2019-02-07,71.8,72.72,70.86,71.14,120040,71.8,72.72,70.86,71.14,120040,0.0,1.0
2019-02-08,72.26,72.505,71.02,71.62,86292,72.26,72.505,71.02,71.62,86292,0.0,1.0
2019-02-11,76.9,77.02,71.94,72.25,72962,76.9,77.02,71.94,72.25,72962,0.0,1.0
2019-02-12,78.31,78.83,77.005,77.02,119216,78.31,78.83,77.005,77.02,119216,0.0,1.0
2019-02-13,79.17,79.17,77.9331,78.43,61611,79.17,79.17,77.9331,78.43,61611,0.0,1.0
2019-02-14,80.01,80.86,79.4,79.56,80930,80.01,80.86,79.4,79.56,80930,0.0,1.0
2019-02-15,82.14,83.72,79.95,80.02,138240,82.14,83.72,79.95,80.02,138240,0.0,1.0
2019-02-19,82.2,83.0,80.02,82.4,239360,82.2,83.0,80.02,82.4,239360,0.0,1.0
2019-02-20,84.91,88.41,82.24,84.0,218153,84.91,88.41,82.24,84.0,218153,0.0,1.0
2019-02-21,84.55,85.92,84.36,85.4,158156,84.55,85.92,84.36,85.4,158156,0.0,1.0
2019-02-22,85.93,86.34,84.56,84.56,94663,85.93,86.34,84.56,84.56,94663,0.0,1.0
2019-02-25,83.26,86.4,83.1,86.0,104151,83.26,86.4,83.1,86.0,104151,0.0,1.0
2019-02-26,82.2,85.11,81.37,83.61,194880,82.2,85.11,81.37,83.61,194880,0.0,1.0
2019-02-27,82.45,83.84,82.18,82.38,141438,82.45,83.84,82.18,82.38,141438,0.0,1.0
2019-02-28,81.6,83.12,80.81,82.5,170428,81.6,83.12,80.81,82.5,170428,0.0,1.0
2019-03-01,83.04,83.26,81.28,81.85,87912,83.04,83.26,81.28,81.85,87912,0.0,1.0
2019-03-04,83.43,83.95,81.75,83.6,148482,83.43,83.95,81.75,83.6,148482,0.0,1.0
2019-03-05,83.18,84.03,82.99,83.83,85123,83.18,84.03,82.99,83.83,85123,0.0,1.0
2019-03-06,82.15,83.4,81.19,83.08,101217,82.15,83.4,81.19,83.08,101217,0.0,1.0
2019-03-07,81.32,82.73,80.75,81.8,76914,81.32,82.73,80.75,81.8,76914,0.0,1.0
2019-03-08,80.67,81.95,80.45,80.88,75290,80.67,81.95,80.45,80.88,75290,0.0,1.0
2019-03-11,82.1,82.945,80.4,80.97,125285,82.1,82.945,80.4,80.97,125285,0.0,1.0
2019-03-12,81.85,82.57,81.43,82.11,55873,81.85,82.57,81.43,82.11,55873,0.0,1.0
2019-03-13,82.76,83.3559,81.55,82.2,65627,82.76,83.3559,81.55,82.2,65627,0.0,1.0
2019-03-14,83.44,83.72,82.3,82.53,75762,83.44,83.72,82.3,82.53,75762,0.0,1.0
2019-03-15,83.6,84.94,83.51,84.38,135153,83.6,84.94,83.51,84.38,135153,0.0,1.0
2019-03-18,84.58,85.33,83.34,83.87,61992,84.58,85.33,83.34,83.87,61992,0.0,1.0
2019-03-19,84.86,85.16,83.86,84.63,69520,84.86,85.16,83.86,84.63,69520,0.0,1.0
2019-03-20,85.51,86.17,84.19,84.92,94457,85.51,86.17,84.19,84.92,94457,0.0,1.0
2019-03-21,87.08,87.5,85.29,85.29,103940,87.08,87.5,85.29,85.29,103940,0.0,1.0
2019-03-22,85.94,87.307,84.16,87.06,111948,85.94,87.307,84.16,87.06,111948,0.0,1.0
2019-03-25,84.65,86.11,84.58,85.57,130525,84.65,86.11,84.58,85.57,130525,0.0,1.0
2019-03-26,83.9,85.7,83.6,85.44,94761,83.9,85.7,83.6,85.44,94761,0.0,1.0
2019-03-27,84.8,84.9,82.9,83.89,123717,84.8,84.9,82.9,83.89,123717,0.0,1.0
2019-03-28,92.18,93.23,87.9,89.14,137812,92.18,93.23,87.9,89.14,137812,0.0,1.0
2019-03-29,91.34,93.5049,91.34,92.73,142468,91.34,93.5049,91.34,92.73,142468,0.0,1.0
2019-04-01,89.89,92.06,89.11,91.34,108525,89.89,92.06,89.11,91.34,108525,0.0,1.0
2019-04-02,88.66,90.645,87.91,89.66,76403,88.66,90.645,87.91,89.66,76403,0.0,1.0
2019-04-03,88.84,89.695,87.86,89.26,91388,88.84,89.695,87.86,89.26,91388,0.0,1.0
2019-04-04,89.0,89.62,88.23,88.84,88691,89.0,89.62,88.23,88.84,88691,0.0,1.0
2019-04-05,90.92,92.785,88.79,88.91,148272,90.92,92.785,88.79,88.91,148272,0.0,1.0
2019-04-08,90.56,92.67,90.092,90.74,85609,90.56,92.67,90.092,90.74,85609,0.0,1.0
2019-04-09,90.48,92.23,90.02,90.29,147794,90.48,92.23,90.02,90.29,147794,0.0,1.0
2019-04-10,92.67,93.36,90.87,90.87,125180,92.67,93.36,90.87,90.87,125180,0.0,1.0
2019-04-11,94.42,94.46,92.13,92.59,94051,94.42,94.46,92.13,92.59,94051,0.0,1.0
2019-04-12,95.34,96.78,94.13,94.94,83155,95.34,96.78,94.13,94.94,83155,0.0,1.0
2019-04-15,96.57,96.85,95.0575,95.52,105848,96.57,96.85,95.0575,95.52,105848,0.0,1.0
2019-04-16,96.84,97.55,95.41,96.75,106542,96.84,97.55,95.41,96.75,106542,0.0,1.0
2019-04-17,95.18,97.26,95.11,97.08,125468,95.18,97.26,95.11,97.08,125468,0.0,1.0
2019-04-18,94.93,95.8,93.45,95.0,90006,94.93,95.8,93.45,95.0,90006,0.0,1.0
2019-04-22,94.05,95.66,93.35,94.95,134801,94.05,95.66,93.35,94.95,134801,0.0,1.0
2019-04-23,97.04,97.87,94.26,94.26,98279,97.04,97.87,94.26,94.26,98279,0.0,1.0
2019-04-24,99.36,100.46,97.3673,97.56,192285,99.36,100.46,97.3673,97.56,192285,0.0,1.0
2019-04-25,99.78,100.19,98.69,99.48,84984,99.78,100.19,98.69,99.48,84984,0.0,1.0
2019-04-26,101.89,101.96,99.45,100.06,73097,101.89,101.96,99.45,100.06,73097,0.0,1.0
2019-04-29,100.13,104.05,100.09,102.49,110468,100.13,104.05,100.09,102.49,110468,0.0,1.0
2019-04-30,99.05,100.64,98.5,100.09,108068,99.05,100.64,98.5,100.09,108068,0.0,1.0
2019-05-01,100.18,101.31,98.0,99.46,99528,100.18,101.31,98.0,99.46,99528,0.0,1.0
2019-05-02,98.88,100.83,98.45,100.6,88585,98.88,100.83,98.45,100.6,88585,0.0,1.0
2019-05-03,98.64,99.34,98.4,99.2,48503,98.64,99.34,98.4,99.2,48503,0.0,1.0
2019-05-06,97.9,99.13,96.01,97.5,133318,97.9,99.13,96.01,97.5,133318,0.0,1.0
2019-05-07,95.72,97.31,94.05,97.09,104563,95.72,97.31,94.05,97.09,104563,0.0,1.0
2019-05-08,96.4,97.2,94.66,95.42,112142,96.4,97.2,94.66,95.42,112142,0.0,1.0
2019-05-09,94.95,96.55,94.59,95.76,123937,94.95,96.55,94.59,95.76,123937,0.0,1.0
2019-05-10,95.07,95.22,93.5,94.56,136922,95.07,95.22,93.5,94.56,136922,0.0,1.0
2019-05-13,94.81,95.31,92.14,93.6,190436,94.81,95.31,92.14,93.6,190436,0.0,1.0
2019-05-14,94.94,95.25,94.47,95.0,189692,94.94,95.25,94.47,95.0,189692,0.0,1.0
2019-05-15,95.97,97.48,94.5305,94.57,111625,95.97,97.48,94.5305,94.57,111625,0.0,1.0
2019-05-16,98.31,98.7,96.58,96.58,102873,98.31,98.7,96.58,96.58,102873,0.0,1.0
2019-05-17,96.89,98.31,96.2401,97.86,101517,96.89,98.31,96.2401,97.86,101517,0.0,1.0
2019-05-20,100.0,100.17,96.27,96.27,149956,100.0,100.17,96.27,96.27,149956,0.0,1.0
2019-05-21,101.89,102.48,100.13,100.65,184391,101.89,102.48,100.13,100.65,184391,0.0,1.0
2019-05-22,91.34,99.18,85.01,94.12,759727,91.34,99.18,85.01,94.12,759727,0.0,1.0
2019-05-23,87.47,90.54,86.6405,90.42,217450,87.47,90.54,86.6405,90.42,217450,0.0,1.0
2019-05-24,87.54,89.82,86.995,88.1,105433,87.54,89.82,86.995,88.1,105433,0.0,1.0
2019-05-28,87.29,89.2,87.14,87.68,140829,87.29,89.2,87.14,87.68,140829,0.0,1.0
2019-05-29,86.41,87.255,84.546,86.93,96583,86.41,87.255,84.546,86.93,96583,0.0,1.0
2019-05-30,86.78,87.2,84.35,86.41,83195,86.78,87.2,84.35,86.41,83195,0.0,1.0
2019-05-31,86.1,86.79,85.0,85.99,104183,86.1,86.79,85.0,85.99,104183,0.0,1.0
2019-06-03,87.61,87.92,84.6405,86.1,126058,87.61,87.92,84.6405,86.1,126058,0.0,1.0
2019-06-04,89.76,90.57,88.18,88.3,179639,89.76,90.57,88.18,88.3,179639,0.0,1.0
2019-06-05,88.52,90.945,88.15,90.11,97973,88.52,90.945,88.15,90.11,97973,0.0,1.0
2019-06-06,85.83,88.38,85.0,88.38,130269,85.83,88.38,85.0,88.38,130269,0.0,1.0
2019-06-07,86.39,87.2,85.1748,85.9,63680,86.39,87.2,85.1748,85.9,63680,0.0,1.0
2019-06-10,86.62,87.9,86.18,86.87,59732,86.62,87.9,86.18,86.87,59732,0.0,1.0
2019-06-11,85.95,87.79,84.57,86.82,82085,85.95,87.79,84.57,86.82,82085,0.0,1.0
2019-06-12,87.67,88.21,85.16,85.81,74871,87.67,88.21,85.16,85.81,74871,0.0,1.0
2019-06-13,88.81,89.01,86.83,87.85,106872,88.81,89.01,86.83,87.85,106872,0.0,1.0
2019-06-14,88.07,89.47,88.0,88.9,52918,88.07,89.47,88.0,88.9,52918,0.0,1.0
2019-06-17,86.67,88.49,85.8,88.09,95859,86.67,88.49,85.8,88.09,95859,0.0,1.0
2019-06-18,84.9,87.93,84.32,86.75,147484,84.9,87.93,84.32,86.75,147484,0.0,1.0
2019-06-19,85.29,85.87,83.1,84.9,111698,85.29,85.87,83.1,84.9,111698,0.0,1.0
2019-06-20,85.32,86.66,84.8,86.09,89498,85.32,86.66,84.8,86.09,89498,0.0,1.0
2019-06-21,85.5,87.34,84.205,84.83,129699,85.5,87.34,84.205,84.83,129699,0.0,1.0
2019-06-24,85.9,86.96,85.0,85.92,84240,85.9,86.96,85.0,85.92,84240,0.0,1.0
2019-06-25,86.53,87.83,86.035,86.23,99819,86.53,87.83,86.035,86.23,99819,0.0,1.0
2019-06-26,88.28,90.035,86.59,86.59,156282,88.28,90.035,86.59,86.59,156282,0.0,1.0
2019-06-27,87.72,89.63,84.9,88.72,110428,87.72,89.63,84.9,88.72,110428,0.0,1.0
2019-06-28,86.08,88.48,85.61,87.61,291330,86.08,88.48,85.61,87.61,291330,0.0,1.0
2019-07-01,85.84,86.8943,85.13,86.11,145011,85.84,86.8943,85.13,86.11,145011,0.0,1.0
2019-07-02,86.77,86.97,84.99,86.0,63764,86.77,86.97,84.99,86.0,63764,0.0,1.0
2019-07-03,85.59,87.8,85.0,86.7,62295,85.59,87.8,85.0,86.7,62295,0.0,1.0
2019-07-05,85.15,85.65,84.5851,85.22,75870,85.15,85.65,84.5851,85.22,75870,0.0,1.0
2019-07-08,85.91,86.65,84.7,84.93,66529,85.91,86.65,84.7,84.93,66529,0.0,1.0
2019-07-09,84.86,86.3,83.5531,85.52,80665,84.86,86.3,83.5531,85.52,80665,0.0,1.0
2019-07-10,84.51,86.8501,84.345,85.44,76237,84.51,86.8501,84.345,85.44,76237,0.0,1.0
2019-07-11,84.61,85.7669,83.97,84.84,87840,84.61,85.7669,83.97,84.84,87840,0.0,1.0
2019-07-12,86.21,87.41,84.81,84.92,78349,86.21,87.41,84.81,84.92,78349,0.0,1.0
2019-07-15,85.38,87.5,84.93,86.59,93325,85.38,87.5,84.93,86.59,93325,0.0,1.0
2019-07-16,86.05,86.83,85.22,85.6,54975,86.05,86.83,85.22,85.6,54975,0.0,1.0
2019-07-17,84.99,87.15,84.935,85.88,110979,84.99,87.15,84.935,85.88,110979,0.0,1.0
2019-07-18,86.84,87.1,84.59,85.48,111739,86.84,87.1,84.59,85.48,111739,0.0,1.0
2019-07-19,85.8,88.0,85.195,86.55,114886,85.8,88.0,85.195,86.55,114886,0.0,1.0
2019-07-22,86.02,86.965,85.41,85.86,71008,86.02,86.965,85.41,85.86,71008,0.0,1.0
2019-07-23,84.14,87.18,83.92,86.4,130770,84.14,87.18,83.92,86.4,130770,0.0,1.0
2019-07-24,88.13,88.645,83.53,83.76,111745,88.13,88.645,83.53,83.76,111745,0.0,1.0
2019-07-25,87.58,90.5085,87.33,88.11,77475,87.58,90.5085,87.33,88.11,77475,0.0,1.0
2019-07-26,88.66,88.94,87.91,87.91,49652,88.66,88.94,87.91,87.91,49652,0.0,1.0
2019-07-29,89.99,91.815,88.55,88.56,99619,89.99,91.815,88.55,88.56,99619,0.0,1.0
2019-07-30,89.94,90.83,88.3329,89.54,77811,89.94,90.83,88.3329,89.54,77811,0.0,1.0
2019-07-31,90.16,92.28,89.63,89.86,70867,90.16,92.28,89.63,89.86,70867,0.0,1.0
2019-08-01,88.97,91.0499,87.99,89.78,92253,88.97,91.0499,87.99,89.78,92253,0.0,1.0
2019-08-02,87.35,89.015,86.54,88.33,41238,87.35,89.015,86.54,88.33,41238,0.0,1.0
2019-08-05,86.48,86.96,84.71,86.28,69860,86.48,86.96,84.71,86.28,69860,0.0,1.0
2019-08-06,89.49,90.15,85.9,86.73,106957,89.49,90.15,85.9,86.73,106957,0.0,1.0
2019-08-07,88.95,89.5,87.6159,88.7,116376,88.95,89.5,87.6159,88.7,116376,0.0,1.0
2019-08-08,91.32,91.84,89.51,89.51,75942,91.32,91.84,89.51,89.51,75942,0.0,1.0
2019-08-09,91.91,93.34,88.95,90.94,116809,91.91,93.34,88.95,90.94,116809,0.0,1.0
2019-08-12,87.85,93.15,86.98,91.25,164674,87.85,93.15,86.98,91.25,164674,0.0,1.0
2019-08-13,91.15,91.7,87.1495,87.92,83779,91.15,91.7,87.1495,87.92,83779,0.0,1.0
2019-08-14,88.85,90.29,88.5,89.99,114780,88.85,90.29,88.5,89.99,114780,0.0,1.0
2019-08-15,90.97,91.34,87.0,89.17,202978,90.97,91.34,87.0,89.17,202978,0.0,1.0
2019-08-16,92.0,97.16,88.41,95.94,322439,92.0,97.16,88.41,95.94,322439,0.0,1.0
2019-08-19,86.67,94.16,86.445,94.16,259306,86.67,94.16,86.445,94.16,259306,0.0,1.0
2019-08-20,88.81,89.64,86.09,87.2,185277,88.81,89.64,86.09,87.2,185277,0.0,1.0
2019-08-21,88.19,90.7499,88.04,89.99,181224,88.19,90.7499,88.04,89.99,181224,0.0,1.0
2019-08-22,87.55,88.731,86.3,88.02,97579,87.55,88.731,86.3,88.02,97579,0.0,1.0
2019-08-23,85.05,88.71,84.865,86.73,118198,85.05,88.71,84.865,86.73,118198,0.0,1.0
2019-08-26,87.16,87.53,84.36,85.89,85077,87.16,87.53,84.36,85.89,85077,0.0,1.0
2019-08-27,85.38,87.77,84.36,87.18,149596,85.38,87.77,84.36,87.18,149596,0.0,1.0
2019-08-28,88.35,89.375,84.83,85.3,141098,88.35,89.375,84.83,85.3,141098,0.0,1.0
2019-08-29,87.23,90.6,87.04,89.32,136110,87.23,90.6,87.04,89.32,136110,0.0,1.0
2019-08-30,85.78,87.88,85.04,87.14,112551,85.78,87.88,85.04,87.14,112551,0.0,1.0
2019-09-03,85.08,85.5,83.23,84.88,201493,85.08,85.5,83.23,84.88,201493,0.0,1.0
2019-09-04,86.18,87.97,85.1235,85.96,113731,86.18,87.97,85.1235,85.96,113731,0.0,1.0
2019-09-05,88.15,89.05,86.48,86.87,89846,88.15,89.05,86.48,86.87,89846,0.0,1.0
2019-09-06,87.05,88.36,86.74,88.12,107344,87.05,88.36,86.74,88.12,107344,0.0,1.0
2019-09-09,90.97,91.05,87.05,87.05,119494,90.97,91.05,87.05,87.05,119494,0.0,1.0
2019-09-10,92.72,92.95,89.09,90.97,154660,92.72,92.95,89.09,90.97,154660,0.0,1.0
2019-09-11,92.6,94.0,90.85,92.62,130113,92.6,94.0,90.85,92.62,130113,0.0,1.0
2019-09-12,92.68,94.44,91.1401,92.72,127684,92.68,94.44,91.1401,92.72,127684,0.0,1.0
2019-09-13,94.37,94.86,92.82,92.98,123916,94.37,94.86,92.82,92.98,123916,0.0,1.0
2019-09-16,92.96,94.33,92.28,93.84,107436,92.96,94.33,92.28,93.84,107436,0.0,1.0
2019-09-17,91.03,93.1094,90.76,92.21,123274,91.03,93.1094,90.76,92.21,123274,0.0,1.0
2019-09-18,91.74,91.88,89.705,91.01,100957,91.74,91.88,89.705,91.01,100957,0.0,1.0
2019-09-19,91.53,92.48,90.65,92.2,115497,91.53,92.48,90.65,92.2,115497,0.0,1.0
2019-09-20,92.94,93.67,91.55,91.55,135769,92.94,93.67,91.55,91.55,135769,0.0,1.0
2019-09-23,93.93,95.01,91.6,92.71,70987,93.93,95.01,91.6,92.71,70987,0.0,1.0
2019-09-24,92.74,94.86,92.25,93.86,65277,92.74,94.86,92.25,93.86,65277,0.0,1.0
2019-09-25,92.81,93.46,91.676,92.67,43726,92.81,93.46,91.676,92.67,43726,0.0,1.0
2019-09-26,91.37,93.225,91.01,92.9,72756,91.37,93.225,91.01,92.9,72756,0.0,1.0
2019-09-27,91.45,92.12,90.57,91.6,54672,91.45,92.12,90.57,91.6,54672,0.0,1.0
2019-09-30,91.7,92.4,90.5462,91.68,64208,91.7,92.4,90.5462,91.68,64208,0.0,1.0
2019-10-01,89.98,93.61,89.81,91.94,83486,89.98,93.61,89.81,91.94,83486,0.0,1.0
2019-10-02,87.12,89.6,86.6,89.23,62469,87.12,89.6,86.6,89.23,62469,0.0,1.0
2019-10-03,85.5,86.94,84.1,86.94,53200,85.5,86.94,84.1,86.94,53200,0.0,1.0
2019-10-04,86.18,86.21,84.26,85.6,37709,86.18,86.21,84.26,85.6,37709,0.0,1.0
2019-10-07,85.13,87.22,84.6,85.82,61762,85.13,87.22,84.6,85.82,61762,0.0,1.0
2019-10-08,83.95,85.0,83.41,84.38,47530,83.95,85.0,83.41,84.38,47530,0.0,1.0
2019-10-09,84.75,85.4899,84.04,84.79,47795,84.75,85.4899,84.04,84.79,47795,0.0,1.0
2019-10-10,85.46,85.94,84.72,85.24,67445,85.46,85.94,84.72,85.24,67445,0.0,1.0
2019-10-11,87.12,89.26,86.5,86.6,45630,87.12,89.26,86.5,86.6,45630,0.0,1.0
2019-10-14,87.04,87.34,85.85,86.69,40661,87.04,87.34,85.85,86.69,40661,0.0,1.0
2019-10-15,87.58,88.63,86.86,86.88,66412,87.58,88.63,86.86,86.88,66412,0.0,1.0
2019-10-16,88.31,88.93,87.02,87.49,77775,88.31,88.93,87.02,87.49,77775,0.0,1.0
2019-10-17,89.62,89.75,88.37,88.46,66057,89.62,89.75,88.37,88.46,66057,0.0,1.0
2019-10-18,89.69,89.99,88.29,89.19,60851,89.69,89.99,88.29,89.19,60851,0.0,1.0
2019-10-21,90.65,90.75,89.765,90.1,43288,90.65,90.75,89.765,90.1,43288,0.0,1.0
2019-10-22,90.18,91.505,89.895,90.46,39931,90.18,91.505,89.895,90.46,39931,0.0,1.0
2019-10-23,90.17,90.73,89.545,89.84,39990,90.17,90.73,89.545,89.84,39990,0.0,1.0
2019-10-24,90.0,90.85,89.58,90.08,67999,90.0,90.85,89.58,90.08,67999,0.0,1.0
2019-10-25,90.33,91.565,89.6575,89.8,65053,90.33,91.565,89.6575,89.8,65053,0.0,1.0
2019-10-28,92.86,93.48,90.37,90.37,57654,92.86,93.48,90.37,90.37,57654,0.0,1.0
2019-10-29,93.28,93.98,91.92,92.51,37327,93.28,93.98,91.92,92.51,37327,0.0,1.0
2019-10-30,92.34,93.35,90.85,93.35,46337,92.34,93.35,90.85,93.35,46337,0.0,1.0
2019-10-31,90.99,92.7,90.02,92.11,43145,90.99,92.7,90.02,92.11,43145,0.0,1.0
2019-11-01,91.81,91.91,90.71,91.1,52978,91.81,91.91,90.71,91.1,52978,0.0,1.0
2019-11-04,93.96,94.23,91.96,92.37,44117,93.96,94.23,91.96,92.37,44117,0.0,1.0
2019-11-05,94.74,95.03,93.615,93.93,70273,94.74,95.03,93.615,93.93,70273,0.0,1.0
2019-11-06,94.64,95.16,93.52,94.6,64633,94.64,95.16,93.52,94.6,64633,0.0,1.0
2019-11-07,94.91,96.4862,94.32,95.28,75701,94.91,96.4862,94.32,95.28,75701,0.0,1.0
2019-11-08,90.79,94.75,90.44,94.75,75775,90.79,94.75,90.44,94.75,75775,0.0,1.0
2019-11-11,89.2,91.15,89.13,90.23,78895,89.2,91.15,89.13,90.23,78895,0.0,1.0
2019-11-12,87.72,89.61,87.2,89.11,87442,87.72,89.61,87.2,89.11,87442,0.0,1.0
2019-11-13,87.81,88.66,85.63,87.39,71652,87.81,88.66,85.63,87.39,71652,0.0,1.0
2019-11-14,86.33,88.85,86.26,87.6,78921,86.33,88.85,86.26,87.6,78921,0.0,1.0
2019-11-15,87.66,88.1608,85.53,87.14,94822,87.66,88.1608,85.53,87.14,94822,0.0,1.0
2019-11-18,90.72,90.89,87.0,87.51,219228,90.72,90.89,87.0,87.51,219228,0.0,1.0
2019-11-19,99.96,101.94,92.7929,99.89,430202,99.96,101.94,92.7929,99.89,430202,0.0,1.0
2019-11-20,99.93,103.0,96.26,100.0,196752,99.93,103.0,96.26,100.0,196752,0.0,1.0
2019-11-21,99.0,100.87,97.95,100.65,167786,99.0,100.87,97.95,100.65,167786,0.0,1.0
2019-11-22,101.31,101.68,98.1,99.22,87061,101.31,101.68,98.1,99.22,87061,0.0,1.0
2019-11-25,104.71,106.81,100.79,101.9,147437,104.71,106.81,100.79,101.9,147437,0.0,1.0
2019-11-26,104.78,105.84,103.97,104.96,81476,104.78,105.84,103.97,104.96,81476,0.0,1.0
2019-11-27,109.6,110.36,103.84,105.42,198738,109.6,110.36,103.84,105.42,198738,0.0,1.0
2019-11-29,109.26,110.21,109.03,110.0,73369,109.26,110.21,109.03,110.0,73369,0.0,1.0
2019-12-02,105.84,109.38,105.38,109.38,71208,105.84,109.38,105.38,109.38,71208,0.0,1.0
2019-12-03,105.38,106.37,101.514,104.9,85831,105.38,106.37,101.514,104.9,85831,0.0,1.0
2019-12-04,105.37,107.15,105.185,105.5,62008,105.37,107.15,105.185,105.5,62008,0.0,1.0
2019-12-05,105.02,106.0,102.78,105.97,65857,105.02,106.0,102.78,105.97,65857,0.0,1.0
2019-12-06,107.77,108.225,105.72,106.07,57752,107.77,108.225,105.72,106.07,57752,0.0,1.0
2019-12-09,106.14,107.27,103.91,107.27,67581,106.14,107.27,103.91,107.27,67581,0.0,1.0
2019-12-10,104.01,106.09,103.19,105.64,100521,104.01,106.09,103.19,105.64,100521,0.0,1.0
2019-12-11,102.17,103.85,101.01,103.85,81285,102.17,103.85,101.01,103.85,81285,0.0,1.0
2019-12-12,104.44,105.29,101.76,101.94,97063,104.44,105.29,101.76,101.94,97063,0.0,1.0
2019-12-13,103.51,104.58,101.895,104.5,68577,103.51,104.58,101.895,104.5,68577,0.0,1.0
2019-12-16,103.29,104.08,102.12,103.51,86495,103.29,104.08,102.12,103.51,86495,0.0,1.0
2019-12-17,106.75,107.27,102.4,103.83,94975,106.75,107.27,102.4,103.83,94975,0.0,1.0
2019-12-18,108.86,109.11,106.08,107.0,106448,108.86,109.11,106.08,107.0,106448,0.0,1.0
2019-12-19,108.67,110.6199,107.325,108.86,93995,108.67,110.6199,107.325,108.86,93995,0.0,1.0
2019-12-20,108.54,108.75,106.38,108.75,121072,108.54,108.75,106.38,108.75,121072,0.0,1.0
2019-12-23,107.03,108.895,105.9245,108.45,47644,107.03,108.895,105.9245,108.45,47644,0.0,1.0
2019-12-24,107.92,108.3,106.42,106.99,15849,107.92,108.3,106.42,106.99,15849,0.0,1.0
2019-12-26,107.94,108.54,106.495,108.4,50850,107.94,108.54,106.495,108.4,50850,0.0,1.0
2019-12-27,108.64,110.61,106.1175,108.39,63613,108.64,110.61,106.1175,108.39,63613,0.0,1.0
2019-12-30,109.06,110.15,107.3306,109.11,48806,109.06,110.15,107.3306,109.11,48806,0.0,1.0
2019-12-31,109.66,110.8,108.33,108.52,45110,109.66,110.8,108.33,108.52,45110,0.0,1.0
2020-01-02,110.85,110.89,108.47,110.29,66985,110.85,110.89,108.47,110.29,66985,0.0,1.0
2020-01-03,109.72,111.11,108.71,109.73,45095,109.72,111.11,108.71,109.73,45095,0.0,1.0
2020-01-06,110.6,110.975,108.28,108.81,52901,110.6,110.975,108.28,108.81,52901,0.0,1.0
2020-01-07,109.35,110.725,108.5,110.6,40831,109.35,110.725,108.5,110.6,40831,0.0,1.0
2020-01-08,108.47,110.83,108.25,109.56,47628,108.47,110.83,108.25,109.56,47628,0.0,1.0
2020-01-09,106.81,109.44,106.32,109.05,61198,106.81,109.44,106.32,109.05,61198,0.0,1.0
2020-01-10,108.37,108.915,106.6474,107.0,58047,108.37,108.915,106.6474,107.0,58047,0.0,1.0
2020-01-13,109.79,110.57,107.4978,108.25,69735,109.79,110.57,107.4978,108.25,69735,0.0,1.0
2020-01-14,108.01,110.2,107.84,110.18,48431,108.01,110.2,107.84,110.18,48431,0.0,1.0
2020-01-15,107.79,108.67,106.37,108.17,57259,107.79,108.67,106.37,108.17,57259,0.0,1.0
2020-01-16,110.04,110.245,108.535,108.64,41585,110.04,110.245,108.535,108.64,41585,0.0,1.0
2020-01-17,109.55,110.73,109.14,110.73,31370,109.55,110.73,109.14,110.73,31370,0.0,1.0
2020-01-21,110.3,110.52,109.3607,109.61,29740,110.3,110.52,109.3607,109.61,29740,0.0,1.0
2020-01-22,110.35,111.04,109.657,110.77,35465,110.35,111.04,109.657,110.77,35465,0.0,1.0
2020-01-23,110.71,112.99,107.5701,109.7,48126,110.71,112.99,107.5701,109.7,48126,0.0,1.0
2020-01-24,109.25,111.25,108.0,111.25,45150,109.25,111.25,108.0,111.25,45150,0.0,1.0
2020-01-27,108.75,109.92,106.4281,107.71,37654,108.75,109.92,106.4281,107.71,37654,0.0,1.0
2020-01-28,112.75,112.86,108.7808,109.5,44906,112.75,112.86,108.7808,109.5,44906,0.0,1.0
2020-01-29,113.38,114.0199,112.13,113.04,43355,113.38,114.0199,112.13,113.04,43355,0.0,1.0
2020-01-30,113.51,113.98,111.7218,112.43,51514,113.51,113.98,111.7218,112.43,51514,0.0,1.0
2020-01-31,109.78,114.2,109.55,113.43,47191,109.78,114.2,109.55,113.43,47191,0.0,1.0
2020-02-03,111.08,112.54,109.7905,110.56,44441,111.08,112.54,109.7905,110.56,44441,0.0,1.0
2020-02-04,108.01,113.84,107.3,112.51,65313,108.01,113.84,107.3,112.51,65313,0.0,1.0
2020-02-05,111.77,112.61,108.13,109.14,51953,111.77,112.61,108.13,109.14,51953,0.0,1.0
2020-02-06,111.94,112.72,111.05,112.36,43933,111.94,112.72,111.05,112.36,43933,0.0,1.0
2020-02-07,106.78,111.12,106.02,111.12,39958,106.78,111.12,106.02,111.12,39958,0.0,1.0
2020-02-10,117.0,118.54,114.08,115.2,379747,117.0,118.54,114.08,115.2,379747,0.0,1.0
2020-02-11,117.15,118.02,115.66,116.02,228399,117.15,118.02,115.66,116.02,228399,0.0,1.0
2020-02-12,120.52,120.73,117.23,118.48,1451788,120.52,120.73,117.23,118.48,1451788,0.0,1.0
2020-02-13,120.86,121.88,118.5,118.5,192277,120.86,121.88,118.5,118.5,192277,0.0,1.0
2020-02-14,117.97,121.77,117.2,120.61,171541,117.97,121.77,117.2,120.61,171541,0.0,1.0
2020-02-18,121.58,121.88,117.55,117.55,177761,121.58,121.88,117.55,117.55,177761,0.0,1.0
2020-02-19,126.52,126.96,121.04,122.15,204587,126.52,126.96,121.04,122.15,204587,0.0,1.0
2020-02-20,129.7,129.7,120.01,120.01,230865,129.7,129.7,120.01,120.01,230865,0.0,1.0
2020-02-21,121.93,129.53,120.63,129.53,99845,121.93,129.53,120.63,129.53,99845,0.0,1.0
2020-02-24,115.83,118.67,115.03,117.8,95663,115.83,118.67,115.03,117.8,95663,0.0,1.0
2020-02-25,109.73,116.52,109.49,116.52,121258,109.73,116.52,109.49,116.52,121258,0.0,1.0
2020-02-26,110.87,111.31,108.46,109.36,79424,110.87,111.31,108.46,109.36,79424,0.0,1.0
2020-02-27,104.76,112.0,104.29,108.29,110632,104.76,112.0,104.29,108.29,110632,0.0,1.0
2020-02-28,102.77,105.31,99.445,101.28,126022,102.77,105.31,99.445,101.28,126022,0.0,1.0
2020-03-02,106.16,106.4,101.65,103.59,101984,106.16,106.4,101.65,103.59,101984,0.0,1.0
2020-03-03,104.09,109.3,102.125,106.58,68177,104.09,109.3,102.125,106.58,68177,0.0,1.0
2020-03-04,107.42,107.88,104.155,106.33,70410,107.42,107.88,104.155,106.33,70410,0.0,1.0
2020-03-05,100.69,106.2175,98.94,104.84,63045,100.69,106.2175,98.94,104.84,63045,0.0,1.0
2020-03-06,97.97,99.925,95.49,97.3,73514,97.97,99.925,95.49,97.3,73514,0.0,1.0
2020-03-09,97.48,98.46,81.03,92.08,115294,97.48,98.46,81.03,92.08,115294,0.0,1.0
2020-03-10,98.75,102.18,95.5,99.44,61732,98.75,102.18,95.5,99.44,61732,0.0,1.0
2020-03-11,92.44,96.23,90.77,96.11,64960,92.44,96.23,90.77,96.11,64960,0.0,1.0
2020-03-12,74.92,86.45,74.92,85.71,158613,74.92,86.45,74.92,85.71,158613,0.0,1.0
2020-03-13,82.37,82.9,74.69,79.17,98460,82.37,82.9,74.69,79.17,98460,0.0,1.0
2020-03-16,65.52,74.5,65.4,74.48,118348,65.52,74.5,65.4,74.48,118348,0.0,1.0
2020-03-17,59.45,70.354,55.0,65.64,283922,59.45,70.354,55.0,65.64,283922,0.0,1.0
2020-03-18,38.5,59.705,35.18,54.37,284182,38.5,59.705,35.18,54.37,284182,0.0,1.0
2020-03-19,43.86,45.1,36.5,38.64,318194,43.86,45.1,36.5,38.64,318194,0.0,1.0
2020-03-20,40.43,51.6,40.01,45.9,215749,40.43,51.6,40.01,45.9,215749,0.0,1.0
2020-03-23,39.16,40.78,37.02,40.09,168672,39.16,40.78,37.02,40.09,168672,0.0,1.0
2020-03-24,49.19,49.19,40.04,41.61,144416,49.19,49.19,40.04,41.61,144416,0.0,1.0
2020-03-25,54.78,58.9773,49.1101,49.24,146933,54.78,58.9773,49.1101,49.24,146933,0.0,1.0
2020-03-26,54.81,60.79,50.46,55.26,163248,54.81,60.79,50.46,55.26,163248,0.0,1.0
2020-03-27,53.91,56.51,50.0,53.88,94844,53.91,56.51,50.0,53.88,94844,0.0,1.0
2020-03-30,53.13,57.4,49.5,56.19,113828,53.13,57.4,49.5,56.19,113828,0.0,1.0
2020-03-31,56.35,56.99,50.52,51.76,87821,56.35,56.99,50.52,51.76,87821,0.0,1.0
2020-04-01,49.21,55.15,48.2,53.54,90947,49.21,55.15,48.2,53.54,90947,0.0,1.0
2020-04-02,48.46,51.46,45.77,48.97,96972,48.46,51.46,45.77,48.97,96972,0.0,1.0
2020-04-03,46.89,50.55,44.15,48.74,103996,46.89,50.55,44.15,48.74,103996,0.0,1.0
2020-04-06,55.37,55.94,49.47,49.47,93422,55.37,55.94,49.47,49.47,93422,0.0,1.0
2020-04-07,58.78,62.7513,55.9734,58.09,75205,58.78,62.7513,55.9734,58.09,75205,0.0,1.0
2020-04-08,61.3,64.595,57.3,60.52,100650,61.3,64.595,57.3,60.52,100650,0.0,1.0
2020-04-09,64.45,72.15,62.8,62.8,76941,64.45,72.15,62.8,62.8,76941,0.0,1.0
2020-04-13,64.75,66.54,63.86,64.28,78334,64.75,66.54,63.86,64.28,78334,0.0,1.0
2020-04-14,64.4,69.34,63.6,66.9,66099,64.4,69.34,63.6,66.9,66099,0.0,1.0
2020-04-15,57.15,62.285,56.4,61.11,133906,57.15,62.285,56.4,61.11,133906,0.0,1.0
2020-04-16,57.96,58.09,54.45,57.75,64319,57.96,58.09,54.45,57.75,64319,0.0,1.0
2020-04-17,58.82,62.7,57.87,60.89,91002,58.82,62.7,57.87,60.89,91002,0.0,1.0
2020-04-20,56.63,60.09,54.75,58.81,73001,56.63,60.09,54.75,58.81,73001,0.0,1.0
2020-04-21,54.43,55.9899,53.67,54.71,75550,54.43,55.9899,53.67,54.71,75550,0.0,1.0
2020-04-22,54.1,55.84,53.5,55.84,38757,54.1,55.84,53.5,55.84,38757,0.0,1.0
2020-04-23,55.0,57.33,54.29,55.08,61706,55.0,57.33,54.29,55.08,61706,0.0,1.0
2020-04-24,58.53,59.02,54.08,55.97,62924,58.53,59.02,54.08,55.97,62924,0.0,1.0
2020-04-27,61.89,62.66,60.0,60.2,69634,61.89,62.66,60.0,60.2,69634,0.0,1.0
2020-04-28,62.68,66.0,61.42,64.0,62837,62.68,66.0,61.42,64.0,62837,0.0,1.0
2020-04-29,67.59,69.41,64.97,66.36,86334,67.59,69.41,64.97,66.36,86334,0.0,1.0
2020-04-30,65.95,66.8,64.53,65.73,53191,65.95,66.8,64.53,65.73,53191,0.0,1.0
2020-05-01,63.56,64.01,61.5,63.76,68784,63.56,64.01,61.5,63.76,68784,0.0,1.0
2020-05-04,67.93,68.73,60.13,61.21,139908,67.93,68.73,60.13,61.21,139908,0.0,1.0
2020-05-05,68.73,71.87,67.56,68.11,107082,68.73,71.87,67.56,68.11,107082,0.0,1.0
2020-05-06,66.69,70.47,66.53,68.78,56929,66.69,70.47,66.53,68.78,56929,0.0,1.0
2020-05-07,68.37,70.16,66.9,66.9,74464,68.37,70.16,66.9,66.9,74464,0.0,1.0
2020-05-08,72.53,72.58,69.285,69.35,58939,72.53,72.58,69.285,69.35,58939,0.0,1.0
2020-05-11,70.59,72.06,69.37,70.73,57453,70.59,72.06,69.37,70.73,57453,0.0,1.0
2020-05-12,68.07,71.888,68.07,70.66,70508,68.07,71.888,68.07,70.66,70508,0.0,1.0
2020-05-13,64.97,68.32,64.27,67.74,76198,64.97,68.32,64.27,67.74,76198,0.0,1.0
2020-05-14,66.04,66.06,61.55,64.0,56054,66.04,66.06,61.55,64.0,56054,0.0,1.0
2020-05-15,67.57,68.08,64.75,64.75,50918,67.57,68.08,64.75,64.75,50918,0.0,1.0
2020-05-18,70.86,73.26,70.03,70.46,73631,70.86,73.26,70.03,70.46,73631,0.0,1.0
2020-05-19,69.6,73.2,69.6,70.88,54893,69.6,73.2,69.6,70.88,54893,0.0,1.0
2020-05-20,71.0,72.44,70.19,70.19,70824,71.0,72.44,70.19,70.19,70824,0.0,1.0
2020-05-21,73.38,75.38,70.69,71.05,126831,73.38,75.38,70.69,71.05,126831,0.0,1.0
2020-05-22,77.46,80.0,72.09,80.0,99650,77.46,80.0,72.09,80.0,99650,0.0,1.0
2020-05-26,81.02,82.0,77.05,80.7,179978,81.02,82.0,77.05,80.7,179978,0.0,1.0
2020-05-27,84.66,85.22,81.09,83.89,81134,84.66,85.22,81.09,83.89,81134,0.0,1.0
2020-05-28,80.99,87.0,80.85,85.53,77849,80.99,87.0,80.85,85.53,77849,0.0,1.0
2020-05-29,79.57,80.587,77.6,79.8,79914,79.57,80.587,77.6,79.8,79914,0.0,1.0
2020-06-01,81.6,84.62,79.49,81.49,87117,81.6,84.62,79.49,81.49,87117,0.0,1.0
2020-06-02,82.23,84.59,80.004,81.73,65756,82.23,84.59,80.004,81.73,65756,0.0,1.0
2020-06-03,86.24,86.71,82.91,84.0,57098,86.24,86.71,82.91,84.0,57098,0.0,1.0
2020-06-04,87.4,88.69,85.28,85.28,57855,87.4,88.69,85.28,85.28,57855,0.0,1.0
2020-06-05,96.71,97.41,90.9,90.9,80709,96.71,97.41,90.9,90.9,80709,0.0,1.0
2020-06-08,95.32,99.155,94.0101,97.37,62838,95.32,99.155,94.0101,97.37,62838,0.0,1.0
2020-06-09,94.15,94.97,92.02,93.39,50615,94.15,94.97,92.02,93.39,50615,0.0,1.0
2020-06-10,91.0,94.63,90.97,93.9,66893,91.0,94.63,90.97,93.9,66893,0.0,1.0
2020-06-11,84.85,88.48,82.74,85.98,64237,84.85,88.48,82.74,85.98,64237,0.0,1.0
2020-06-12,87.83,90.945,85.1,89.01,38548,87.83,90.945,85.1,89.01,38548,0.0,1.0
2020-06-15,91.49,92.18,85.41,85.41,32812,91.49,92.18,85.41,85.41,32812,0.0,1.0
2020-06-16,92.5,96.28,91.49,94.71,49416,92.5,96.28,91.49,94.71,49416,0.0,1.0
2020-06-17,90.36,92.65,89.83,92.52,31268,90.36,92.65,89.83,92.52,31268,0.0,1.0
2020-06-18,89.33,90.23,88.85,89.42,30835,89.33,90.23,88.85,89.42,30835,0.0,1.0
2020-06-19,87.89,91.83,87.74,90.82,80400,87.89,91.83,87.74,90.82,80400,0.0,1.0
2020-06-22,87.24,88.75,86.705,87.43,45222,87.24,88.75,86.705,87.43,45222,0.0,1.0
2020-06-23,88.3,88.84,86.65,88.54,51293,88.3,88.84,86.65,88.54,51293,0.0,1.0
2020-06-24,84.5,88.15,83.18,87.4,37683,84.5,88.15,83.18,87.4,37683,0.0,1.0
2020-06-25,85.65,85.65,82.99,83.63,51950,85.65,85.65,82.99,83.63,51950,0.0,1.0
2020-06-26,81.22,86.77,80.47,85.41,83133,81.22,86.77,80.47,85.41,83133,0.0,1.0
2020-06-29,85.16,85.86,82.46,82.46,36500,85.16,85.86,82.46,82.46,36500,0.0,1.0
2020-06-30,87.87,88.24,84.19,84.76,69200,87.87,88.24,84.19,84.76,69200,0.0,1.0
2020-07-01,84.64,88.39,84.16,88.2,43600,84.64,88.39,84.16,88.2,43600,0.0,1.0
2020-07-02,86.76,88.13,85.89,86.49,39200,86.76,88.13,85.89,86.49,39200,0.0,1.0
2020-07-06,89.29,91.49,88.07,88.96,45000,89.29,91.49,88.07,88.96,45000,0.0,1.0
2020-07-07,87.76,89.19,87.62,88.33,50100,87.76,89.19,87.62,88.33,50100,0.0,1.0
2020-07-08,88.19,88.92,85.36,87.91,41300,88.19,88.92,85.36,87.91,41300,0.0,1.0
2020-07-09,84.0,87.87,83.68,87.87,47000,84.0,87.87,83.68,87.87,47000,0.0,1.0
2020-07-10,87.15,87.49,84.59,84.59,31900,87.15,87.49,84.59,84.59,31900,0.0,1.0
2020-07-13,86.41,91.09,86.41,88.85,35800,86.41,91.09,86.41,88.85,35800,0.0,1.0
2020-07-14,89.05,89.11,86.01,86.62,40300,89.05,89.11,86.01,86.62,40300,0.0,1.0
2020-07-15,94.04,95.23,88.22,91.42,54400,94.04,95.23,88.22,91.42,54400,0.0,1.0
2020-07-16,91.56,93.69,90.02,92.84,40100,91.56,93.69,90.02,92.84,40100,0.0,1.0
2020-07-17,90.99,92.45,90.42,91.05,35200,90.99,92.45,90.42,91.05,35200,0.0,1.0
2020-07-20,90.58,92.17,89.24,90.15,35671,90.58,92.17,89.24,90.15,35671,0.0,1.0
2020-07-21,96.4,96.79,90.94,91.05,65256,96.4,96.79,90.94,91.05,65256,0.0,1.0
2020-07-22,99.52,101.96,93.38,96.26,125798,99.52,101.96,93.38,96.26,125798,0.0,1.0
2020-07-23,102.69,104.41,97.7508,99.95,96373,102.69,104.41,97.7508,99.95,96373,0.0,1.0
2020-07-24,98.66,103.89,96.24,102.69,54922,98.66,103.89,96.24,102.69,54922,0.0,1.0
2020-07-27,100.08,101.28,97.7,98.64,44373,100.08,101.28,97.7,98.64,44373,0.0,1.0
2020-07-28,96.82,101.35,96.82,100.1,56684,96.82,101.35,96.82,100.1,56684,0.0,1.0
2020-07-29,98.92,99.86,97.02,97.02,54232,98.92,99.86,97.02,97.02,54232,0.0,1.0
2020-07-30,96.5,98.0,96.17,97.39,54697,96.5,98.0,96.17,97.39,54697,0.0,1.0
2020-07-31,95.16,96.2,92.5,95.99,51582,95.16,96.2,92.5,95.99,51582,0.0,1.0
2020-08-03,95.62,96.5,93.7,95.96,40322,95.62,96.5,93.7,95.96,40322,0.0,1.0
2020-08-04,94.97,96.48,94.63,95.65,39770,94.97,96.48,94.63,95.65,39770,0.0,1.0
2020-08-05,96.93,96.97,95.19,96.33,54900,96.93,96.97,95.19,96.33,54900,0.0,1.0
2020-08-06,93.81,97.715,93.71,97.04,43223,93.81,97.715,93.71,97.04,43223,0.0,1.0
2020-08-07,95.13,95.77,93.72,93.72,30494,95.13,95.77,93.72,93.72,30494,0.0,1.0
2020-08-10,96.3,97.32,95.57,96.17,40061,96.3,97.32,95.57,96.17,40061,0.0,1.0
2020-08-11,98.13,99.93,96.35,97.7,49789,98.13,99.93,96.35,97.7,49789,0.0,1.0
2020-08-12,99.14,100.6,98.06,99.5,35292,99.14,100.6,98.06,99.5,35292,0.0,1.0
2020-08-13,96.96,99.1299,96.01,98.19,29425,96.96,99.1299,96.01,98.19,29425,0.0,1.0
2020-08-14,98.75,98.8,95.66,96.33,50868,98.75,98.8,95.66,96.33,50868,0.0,1.0
2020-08-17,105.31,106.0,99.01,99.35,142259,105.31,106.0,99.01,99.35,142259,0.0,1.0
2020-08-18,104.52,110.9701,102.745,109.5,137008,104.52,110.9701,102.745,109.5,137008,0.0,1.0
2020-08-19,101.6,105.6,100.22,105.57,83199,101.6,105.6,100.22,105.57,83199,0.0,1.0
2020-08-20,99.86,101.09,98.71,99.74,53351,99.86,101.09,98.71,99.74,53351,0.0,1.0
2020-08-21,101.22,102.27,98.71,99.74,62140,101.22,102.27,98.71,99.74,62140,0.0,1.0
2020-08-24,103.11,104.39,101.72,103.41,48896,103.11,104.39,101.72,103.41,48896,0.0,1.0
2020-08-25,101.01,103.73,100.39,103.73,33504,101.01,103.73,100.39,103.73,33504,0.0,1.0
2020-08-26,101.48,101.95,99.76,100.88,31457,101.48,101.95,99.76,100.88,31457,0.0,1.0
2020-08-27,101.21,102.44,100.605,102.39,21775,101.21,102.44,100.605,102.39,21775,0.0,1.0
2020-08-28,101.67,102.32,101.35,102.0,35577,101.67,102.32,101.35,102.0,35577,0.0,1.0
2020-08-31,100.5,102.46,99.0,101.13,64787,100.5,102.46,99.0,101.13,64787,0.0,1.0
2020-09-01,102.79,103.98,99.81,100.25,48506,102.79,103.98,99.81,100.25,48506,0.0,1.0
2020-09-02,101.7,103.72,99.76,103.72,40868,101.7,103.72,99.76,103.72,40868,0.0,1.0
2020-09-03,100.69,102.0,99.0,101.18,53951,100.69,102.0,99.0,101.18,53951,0.0,1.0
2020-09-04,100.74,102.4664,98.73,101.64,43496,100.74,102.4664,98.73,101.64,43496,0.0,1.0
2020-09-08,101.46,102.25,98.71,99.3,57619,101.46,102.25,98.71,99.3,57619,0.0,1.0
2020-09-09,104.08,104.52,100.13,102.36,65081,104.08,104.52,100.13,102.36,65081,0.0,1.0
2020-09-10,101.68,106.34,100.565,105.26,101085,101.68,106.34,100.565,105.26,101085,0.0,1.0
2020-09-11,98.07,102.14,96.5,101.94,55465,98.07,102.14,96.5,101.94,55465,0.0,1.0
2020-09-14,87.9,99.65,86.36,98.22,243330,87.9,99.65,86.36,98.22,243330,0.0,1.0
2020-09-15,88.49,92.625,88.34,89.49,86144,88.49,92.625,88.34,89.49,86144,0.0,1.0
2020-09-16,87.59,89.71,85.405,89.71,104391,87.59,89.71,85.405,89.71,104391,0.0,1.0
2020-09-17,86.44,87.76,85.94,85.98,91841,86.44,87.76,85.94,85.98,91841,0.0,1.0
2020-09-18,87.01,88.06,86.19,86.69,99266,87.01,88.06,86.19,86.69,99266,0.0,1.0
2020-09-21,84.6,85.58,82.48,85.17,55865,84.6,85.58,82.48,85.17,55865,0.0,1.0
2020-09-22,88.79,89.24,85.48,85.48,66142,88.79,89.24,85.48,85.48,66142,0.0,1.0
2020-09-23,86.35,89.8,86.14,89.16,55152,86.35,89.8,86.14,89.16,55152,0.0,1.0
2020-09-24,83.75,87.5575,83.75,86.7,40642,83.75,87.5575,83.75,86.7,40642,0.0,1.0
2020-09-25,84.57,86.01,83.11,83.76,68494,84.57,86.01,83.11,83.76,68494,0.0,1.0
2020-09-28,87.38,87.87,85.425,85.57,75636,87.38,87.87,85.425,85.57,75636,0.0,1.0
2020-09-29,84.9,86.99,84.71,86.99,32659,84.9,86.99,84.71,86.99,32659,0.0,1.0
2020-09-30,84.88,87.4799,84.13,85.27,47659,84.88,87.4799,84.13,85.27,47659,0.0,1.0
2020-10-01,87.13,87.25,85.16,85.59,64972,87.13,87.25,85.16,85.59,64972,0.0,1.0
2020-10-02,88.3,88.76,85.23,85.23,51325,88.3,88.76,85.23,85.23,51325,0.0,1.0
2020-10-05,90.98,91.19,88.72,88.72,24648,90.98,91.19,88.72,88.72,24648,0.0,1.0
2020-10-06,91.76,94.34,90.89,91.68,48396,91.76,94.34,90.89,91.68,48396,0.0,1.0
2020-10-07,91.75,94.51,90.82,94.51,31728,91.75,94.51,90.82,94.51,31728,0.0,1.0
2020-10-08,93.55,93.965,90.54,92.53,17393,93.55,93.965,90.54,92.53,17393,0.0,1.0
2020-10-09,93.52,94.86,91.32,94.21,29295,93.52,94.86,91.32,94.21,29295,0.0,1.0
2020-10-12,93.78,94.43,92.1,93.84,61074,93.78,94.43,92.1,93.84,61074,0.0,1.0
2020-10-13,95.67,96.45,93.52,93.52,25140,95.67,96.45,93.52,93.52,25140,0.0,1.0
2020-10-14,93.93,96.87,92.7,95.5,31547,93.93,96.87,92.7,95.5,31547,0.0,1.0
2020-10-15,95.75,96.165,93.39,93.46,21294,95.75,96.165,93.39,93.46,21294,0.0,1.0
2020-10-16,96.2,97.19,94.719,95.48,29171,96.2,97.19,94.719,95.48,29171,0.0,1.0
2020-10-19,94.23,97.45,94.23,97.45,28546,94.23,97.45,94.23,97.45,28546,0.0,1.0
2020-10-20,94.52,96.26,93.5,94.89,26678,94.52,96.26,93.5,94.89,26678,0.0,1.0
2020-10-21,94.27,95.9,93.5,94.59,19689,94.27,95.9,93.5,94.59,19689,0.0,1.0
2020-10-22,94.2,95.2759,93.26,94.86,40150,94.2,95.2759,93.26,94.86,40150,0.0,1.0
2020-10-23,93.57,95.21,93.5,95.07,37177,93.57,95.21,93.5,95.07,37177,0.0,1.0
2020-10-26,91.03,92.89,89.345,92.07,33229,91.03,92.89,89.345,92.07,33229,0.0,1.0
2020-10-27,87.83,91.052,87.68,90.25,35297,87.83,91.052,87.68,90.25,35297,0.0,1.0
2020-10-28,84.05,86.45,84.05,86.45,33692,84.05,86.45,84.05,86.45,33692,0.0,1.0
2020-10-29,84.87,85.79,82.72,84.26,49907,84.87,85.79,82.72,84.26,49907,0.0,1.0
2020-10-30,86.52,86.77,83.22,84.7,68305,86.52,86.77,83.22,84.7,68305,0.0,1.0
2020-11-02,90.31,90.31,86.47,87.93,37419,90.31,90.31,86.47,87.93,37419,0.0,1.0
2020-11-03,93.78,94.42,91.07,91.52,52585,93.78,94.42,91.07,91.52,52585,0.0,1.0
2020-11-04,93.04,93.57,89.46,91.93,30519,93.04,93.57,89.46,91.93,30519,0.0,1.0
2020-11-05,93.53,96.3,92.7,93.66,34917,93.53,96.3,92.7,93.66,34917,0.0,1.0
2020-11-06,91.14,94.425,90.715,94.0,35673,91.14,94.425,90.715,94.0,35673,0.0,1.0
2020-11-09,92.67,99.2,90.61,97.87,88427,92.67,99.2,90.61,97.87,88427,0.0,1.0
2020-11-10,96.03,97.3187,93.3,93.6,38519,96.03,97.3187,93.3,93.6,38519,0.0,1.0
2020-11-11,96.51,97.76,94.41,96.99,27078,96.51,97.76,94.41,96.99,27078,0.0,1.0
2020-11-12,94.72,96.05,93.65,95.86,30744,94.72,96.05,93.65,95.86,30744,0.0,1.0
2020-11-13,97.61,98.22,95.07,95.07,32014,97.61,98.22,95.07,95.07,32014,0.0,1.0
2020-11-16,101.96,103.14,99.0,99.0,106323,101.96,103.14,99.0,99.0,106323,0.0,1.0
2020-11-17,104.92,111.515,101.0777,104.2,137431,104.92,111.515,101.0777,104.2,137431,0.0,1.0
2020-11-18,102.46,107.529,100.41,105.99,102915,102.46,107.529,100.41,105.99,102915,0.0,1.0
2020-11-19,101.66,102.17,99.5,101.58,31119,101.66,102.17,99.5,101.58,31119,0.0,1.0
2020-11-20,101.64,102.55,100.61,100.61,35076,101.64,102.55,100.61,100.61,35076,0.0,1.0
2020-11-23,103.91,104.41,101.7021,103.22,31522,103.91,104.41,101.7021,103.22,31522,0.0,1.0
2020-11-24,107.65,109.76,105.25,105.86,53879,107.65,109.76,105.25,105.86,53879,0.0,1.0
2020-11-25,106.74,107.73,102.49,107.37,37243,106.74,107.73,102.49,107.37,37243,0.0,1.0
2020-11-27,106.15,107.545,104.6,107.0,8582,106.15,107.545,104.6,107.0,8582,0.0,1.0
2020-11-30,104.5,105.7,103.24,105.05,37532,104.5,105.7,103.24,105.05,37532,0.0,1.0
2020-12-01,108.26,108.5,104.25,105.97,29829,108.26,108.5,104.25,105.97,29829,0.0,1.0
2020-12-02,106.5,107.63,106.09,107.37,22455,106.5,107.63,106.09,107.37,22455,0.0,1.0
2020-12-03,109.48,111.05,106.89,106.89,57037,109.48,111.05,106.89,106.89,57037,0.0,1.0
2020-12-04,109.4,112.695,108.27,110.23,36460,109.4,112.695,108.27,110.23,36460,0.0,1.0
2020-12-07,109.89,111.01,107.41,108.64,26145,109.89,111.01,107.41,108.64,26145,0.0,1.0
2020-12-08,110.7,110.93,107.25,108.25,35160,110.7,110.93,107.25,108.25,35160,0.0,1.0
2020-12-09,112.28,112.685,109.61,111.11,48609,112.28,112.685,109.61,111.11,48609,0.0,1.0
2020-12-10,114.55,114.94,110.95,110.95,26643,114.55,114.94,110.95,110.95,26643,0.0,1.0
2020-12-11,113.0,116.026,111.34,113.3,30705,113.0,116.026,111.34,113.3,30705,0.0,1.0
2020-12-14,111.46,116.6399,109.9901,114.94,52462,111.46,116.6399,109.9901,114.94,52462,0.0,1.0
2020-12-15,114.55,115.83,111.48,112.05,31373,114.55,115.83,111.48,112.05,31373,0.0,1.0
2020-12-16,112.49,115.8499,111.435,115.5,37661,112.49,115.8499,111.435,115.5,37661,0.0,1.0
2020-12-17,116.21,117.09,111.4235,112.51,27857,116.21,117.09,111.4235,112.51,27857,0.0,1.0
2020-12-18,118.47,118.53,115.0,116.81,118745,118.47,118.53,115.0,116.81,118745,0.0,1.0
2020-12-21,112.97,117.08,111.37,117.08,44990,112.97,117.08,111.37,117.08,44990,0.0,1.0
2020-12-22,110.25,113.0,109.09,113.0,38382,110.25,113.0,109.09,113.0,38382,0.0,1.0
2020-12-23,109.14,112.0,108.5,110.21,53961,109.14,112.0,108.5,110.21,53961,0.0,1.0
2020-12-24,110.0,111.4071,107.86,110.84,24181,110.0,111.4071,107.86,110.84,24181,0.0,1.0
2020-12-28,108.22,111.32,107.65,110.81,46069,108.22,111.32,107.65,110.81,46069,0.0,1.0
2020-12-29,108.75,109.435,104.35,107.87,38535,108.75,109.435,104.35,107.87,38535,0.0,1.0
2020-12-30,110.14,111.29,107.58,109.62,32117,110.14,111.29,107.58,109.62,32117,0.0,1.0
2020-12-31,109.84,111.49,108.0228,109.66,30338,109.84,111.49,108.0228,109.66,30338,0.0,1.0
2021-01-04,107.23,111.2,106.87,111.2,39969,107.23,111.2,106.87,111.2,39969,0.0,1.0
2021-01-05,111.3,112.65,106.2,106.2,43610,111.3,112.65,106.2,106.2,43610,0.0,1.0
2021-01-06,116.16,117.48,110.75,110.75,71791,116.16,117.48,110.75,110.75,71791,0.0,1.0
2021-01-07,119.01,119.92,115.86,117.86,84662,119.01,119.92,115.86,117.86,84662,0.0,1.0
2021-01-08,119.5,120.7,117.752,119.78,30289,119.5,120.7,117.752,119.78,30289,0.0,1.0
2021-01-11,121.97,122.56,118.38,118.38,27463,121.97,122.56,118.38,118.38,27463,0.0,1.0
2021-01-12,125.35,126.49,121.98,123.18,23206,125.35,126.49,121.98,123.18,23206,0.0,1.0
2021-01-13,121.07,125.47,120.76,125.47,22755,121.07,125.47,120.76,125.47,22755,0.0,1.0
2021-01-14,124.53,126.08,121.2,121.28,33061,124.53,126.08,121.2,121.28,33061,0.0,1.0
2021-01-15,121.99,127.0,121.41,124.48,33554,121.99,127.0,121.41,124.48,33554,0.0,1.0
2021-01-19,121.5,122.89,119.26,122.27,82591,121.5,122.89,119.26,122.27,82591,0.0,1.0
2021-01-20,124.34,125.57,122.9175,123.08,29449,124.34,125.57,122.9175,123.08,29449,0.0,1.0
2021-01-21,125.11,126.5,122.8874,123.87,24265,125.11,126.5,122.8874,123.87,24265,0.0,1.0
2021-01-22,125.74,126.29,122.01,123.34,41311,125.74,126.29,122.01,123.34,41311,0.0,1.0
2021-01-25,121.28,126.19,120.0851,124.5,37906,121.28,126.19,120.0851,124.5,37906,0.0,1.0
2021-01-26,122.14,123.48,119.88,123.15,48986,122.14,123.48,119.88,123.15,48986,0.0,1.0
2021-01-27,116.43,118.81,111.34,118.81,76462,116.43,118.81,111.34,118.81,76462,0.0,1.0
2021-01-28,116.94,118.98,113.29,117.95,73643,116.94,118.98,113.29,117.95,73643,0.0,1.0
2021-01-29,118.78,119.48,115.89,116.38,40795,118.78,119.48,115.89,116.38,40795,0.0,1.0
2021-02-01,118.81,120.5,116.485,117.98,33147,118.81,120.5,116.485,117.98,33147,0.0,1.0
2021-02-02,124.59,125.53,120.16,120.47,39120,124.59,125.53,120.16,120.47,39120,0.0,1.0
2021-02-03,122.57,124.43,121.73,124.02,35565,122.57,124.43,121.73,124.02,35565,0.0,1.0
2021-02-04,128.01,128.205,121.9,121.9,22968,128.01,128.205,121.9,121.9,22968,0.0,1.0
2021-02-05,129.97,129.97,126.85,128.26,22683,129.97,129.97,126.85,128.26,22683,0.0,1.0
2021-02-08,129.94,131.07,129.32,130.0,34246,129.94,131.07,129.32,130.0,34246,0.0,1.0
2021-02-09,131.29,132.36,128.43,129.21,41294,131.29,132.36,128.43,129.21,41294,0.0,1.0
2021-02-10,130.36,132.96,129.5675,132.96,23361,130.36,132.96,129.5675,132.96,23361,0.0,1.0
2021-02-11,135.22,135.22,130.1,131.44,36942,135.22,135.22,130.1,131.44,36942,0.0,1.0
2021-02-12,134.52,135.46,133.16,134.29,26003,134.52,135.46,133.16,134.29,26003,0.0,1.0
2021-02-16,137.05,137.5007,134.45,134.69,37631,137.05,137.5007,134.45,134.69,37631,0.0,1.0
2021-02-17,139.87,142.25,130.0,134.08,59045,139.87,142.25,130.0,134.08,59045,0.0,1.0
2021-02-18,133.2,139.88,132.0,139.88,36859,133.2,139.88,132.0,139.88,36859,0.0,1.0
2021-02-19,135.26,135.86,132.84,132.84,28222,135.26,135.86,132.84,132.84,28222,0.0,1.0
2021-02-22,134.93,137.58,133.4,133.4,25767,134.93,137.58,133.4,133.4,25767,0.0,1.0
2021-02-23,132.73,134.55,130.9063,134.08,25613,132.73,134.55,130.9063,134.08,25613,0.0,1.0
2021-02-24,139.3,143.2,131.96,132.79,42058,139.3,143.2,131.96,132.79,42058,0.0,1.0
2021-02-25,132.0,139.0,130.03,139.0,41679,132.0,139.0,130.03,139.0,41679,0.0,1.0
2021-02-26,135.0,136.25,131.29,132.59,38000,135.0,136.25,131.29,132.59,38000,0.0,1.0
2021-03-01,139.7,139.8,135.42,135.42,18679,139.7,139.8,135.42,135.42,18679,0.0,1.0
2021-03-02,137.79,140.0,136.68,139.34,27868,137.79,140.0,136.68,139.34,27868,0.0,1.0
2021-03-03,138.51,140.72,135.5,137.67,25469,138.51,140.72,135.5,137.67,25469,0.0,1.0
2021-03-04,137.56,140.98,134.51,137.15,35855,137.56,140.98,134.51,137.15,35855,0.0,1.0
2021-03-05,147.47,148.04,136.6,138.94,52151,147.47,148.04,136.6,138.94,52151,0.0,1.0
2021-03-08,150.22,152.83,146.84,147.95,61917,150.22,152.83,146.84,147.95,61917,0.0,1.0
2021-03-09,152.24,152.71,147.565,150.53,34517,152.24,152.71,147.565,150.53,34517,0.0,1.0
2021-03-10,156.74,157.71,150.88,153.02,38374,156.74,157.71,150.88,153.02,38374,0.0,1.0
2021-03-11,159.24,160.0,156.61,157.62,34158,159.24,160.0,156.61,157.62,34158,0.0,1.0
2021-03-12,163.23,163.985,157.74,158.11,46109,163.23,163.985,157.74,158.11,46109,0.0,1.0
2021-03-15,164.99,165.0,160.09,162.21,44260,164.99,165.0,160.09,162.21,44260,0.0,1.0
2021-03-16,161.36,163.99,158.52,163.27,37320,161.36,163.99,158.52,163.27,37320,0.0,1.0
2021-03-17,161.42,161.78,159.02,161.36,31695,161.42,161.78,159.02,161.36,31695,0.0,1.0
2021-03-18,157.5,161.5,156.87,160.33,23715,157.5,161.5,156.87,160.33,23715,0.0,1.0
2021-03-19,156.05,162.43,154.0,157.5,116436,156.05,162.43,154.0,157.5,116436,0.0,1.0
2021-03-22,155.66,157.82,150.46,154.66,33408,155.66,157.82,150.46,154.66,33408,0.0,1.0
2021-03-23,149.68,156.7,148.84,155.33,30738,149.68,156.7,148.84,155.33,30738,0.0,1.0
2021-03-24,144.7,154.51,144.61,149.98,35526,144.7,154.51,144.61,149.98,35526,0.0,1.0
2021-03-25,152.3,153.281,142.08,142.08,49582,152.3,153.281,142.08,142.08,49582,0.0,1.0
2021-03-26,153.99,153.99,149.3824,152.84,32000,153.99,153.99,149.3824,152.84,32000,0.0,1.0
2021-03-29,149.4,158.78,148.7,154.08,29630,149.4,158.78,148.7,154.08,29630,0.0,1.0
2021-03-30,153.07,153.85,147.63,150.28,40277,153.07,153.85,147.63,150.28,40277,0.0,1.0
2021-03-31,152.37,155.08,150.7,151.295,55252,152.37,155.08,150.7,151.295,55252,0.0,1.0
2021-04-01,150.64,155.82,147.815,153.87,40081,150.64,155.82,147.815,153.87,40081,0.0,1.0
2021-04-05,151.46,152.49,146.9175,150.96,48065,151.46,152.49,146.9175,150.96,48065,0.0,1.0
2021-04-06,150.06,153.39,148.59,151.31,39939,150.06,153.39,148.59,151.31,39939,0.0,1.0
2021-04-07,145.51,150.06,145.39,150.06,54882,145.51,150.06,145.39,150.06,54882,0.0,1.0
2021-04-08,145.52,146.11,142.25,145.51,36085,145.52,146.11,142.25,145.51,36085,0.0,1.0
2021-04-09,144.38,147.9335,143.11,145.52,47145,144.38,147.9335,143.11,145.52,47145,0.0,1.0
2021-04-12,147.45,149.17,142.08,144.38,43757,147.45,149.17,142.08,144.38,43757,0.0,1.0
2021-04-13,145.13,153.38,143.78,146.91,62233,145.13,153.38,143.78,146.91,62233,0.0,1.0
2021-04-14,150.08,152.61,146.0,146.25,45973,150.08,152.61,146.0,146.25,45973,0.0,1.0
2021-04-15,152.0,153.14,149.2518,151.6,30459,152.0,153.14,149.2518,151.6,30459,0.0,1.0
2021-04-16,152.68,155.95,151.66,154.08,43850,152.68,155.95,151.66,154.08,43850,0.0,1.0
2021-04-19,149.73,152.59,147.98,152.59,27624,149.73,152.59,147.98,152.59,27624,0.0,1.0
2021-04-20,145.88,151.539,143.75,149.5,28900,145.88,151.539,143.75,149.5,28900,0.0,1.0
2021-04-21,147.29,149.24,145.5,145.5,37588,147.29,149.24,145.5,145.5,37588,0.0,1.0
2021-04-22,145.23,148.86,144.37,148.86,71402,145.23,148.86,144.37,148.86,71402,0.0,1.0
2021-04-23,149.01,150.3,143.25,143.25,52556,149.01,150.3,143.25,143.25,52556,0.0,1.0
2021-04-26,149.4,151.25,148.72,149.5,25539,149.4,151.25,148.72,149.5,25539,0.0,1.0
2021-04-27,149.97,150.94,148.56,149.63,20458,149.97,150.94,148.56,149.63,20458,0.0,1.0
2021-04-28,149.62,150.5017,148.92,149.97,24142,149.62,150.5017,148.92,149.97,24142,0.0,1.0
2021-04-29,150.86,151.0,148.7,150.98,27393,150.86,151.0,148.7,150.98,27393,0.0,1.0
2021-04-30,150.83,151.37,148.2,149.28,54868,150.83,151.37,148.2,149.28,54868,0.0,1.0
2021-05-03,155.09,156.0,151.5,151.5,53771,155.09,156.0,151.5,151.5,53771,0.0,1.0
2021-05-04,155.15,158.63,153.82,155.08,29058,155.15,158.63,153.82,155.08,29058,0.0,1.0
2021-05-05,152.6,155.16,151.25,155.16,31123,152.6,155.16,151.25,155.16,31123,0.0,1.0
2021-05-06,150.26,152.63,149.0,151.79,31780,150.26,152.63,149.0,151.79,31780,0.0,1.0
2021-05-07,151.92,152.12,148.64,149.07,30704,151.92,152.12,148.64,149.07,30704,0.0,1.0
2021-05-10,151.49,154.43,150.97,152.67,43880,151.49,154.43,150.97,152.67,43880,0.0,1.0
2021-05-11,149.5,151.19,146.01,148.98,31063,149.5,151.19,146.01,148.98,31063,0.0,1.0
2021-05-12,143.56,148.1276,143.24,148.06,50769,143.56,148.1276,143.24,148.06,50769,0.0,1.0
2021-05-13,148.07,149.59,144.0,144.0,31760,148.07,149.59,144.0,144.0,31760,0.0,1.0
2021-05-14,153.58,153.9,149.475,150.25,22613,153.58,153.9,149.475,150.25,22613,0.0,1.0
2021-05-17,151.45,154.0,149.71,151.81,39926,151.45,154.0,149.71,151.81,39926,0.0,1.0
2021-05-18,149.22,151.39,148.8,150.84,34458,149.22,151.39,148.8,150.84,34458,0.0,1.0
2021-05-19,144.22,149.18,142.18,147.18,36247,144.22,149.18,142.18,147.18,36247,0.0,1.0
2021-05-20,145.85,146.02,143.09,143.3,31703,145.85,146.02,143.09,143.3,31703,0.0,1.0
2021-05-21,146.75,155.99,145.43,147.44,36054,146.75,155.99,145.43,147.44,36054,0.0,1.0
2021-05-24,149.63,153.99,146.87,148.49,85688,149.63,153.99,146.87,148.49,85688,0.0,1.0
2021-05-25,159.5,163.79,155.0,163.75,181645,159.5,163.79,155.0,163.75,181645,0.0,1.0
2021-05-26,174.52,175.01,160.26,162.0,151878,174.52,175.01,160.26,162.0,151878,0.0,1.0
2021-05-27,169.17,177.45,168.44,175.42,92485,169.17,177.45,168.44,175.42,92485,0.0,1.0
2021-05-28,164.39,173.5699,164.01,171.16,46794,164.39,173.5699,164.01,171.16,46794,0.0,1.0
2021-06-01,164.76,166.3712,163.21,165.14,48366,164.76,166.3712,163.21,165.14,48366,0.0,1.0
2021-06-02,159.78,164.25,158.965,164.22,65176,159.78,164.25,158.965,164.22,65176,0.0,1.0
2021-06-03,154.7,158.43,153.25,157.62,66936,154.7,158.43,153.25,157.62,66936,0.0,1.0
2021-06-04,157.64,157.87,153.03,154.23,48128,157.64,157.87,153.03,154.23,48128,0.0,1.0
2021-06-07,153.85,158.16,151.6701,157.64,44555,153.85,158.16,151.6701,157.64,44555,0.0,1.0
2021-06-08,154.51,154.99,153.25,154.94,48358,154.51,154.99,153.25,154.94,48358,0.0,1.0
2021-06-09,148.5,154.58,147.48,154.58,62740,148.5,154.58,147.48,154.58,62740,0.0,1.0
2021-06-10,147.26,149.58,145.51,148.77,83151,147.26,149.58,145.51,148.77,83151,0.0,1.0
2021-06-11,149.38,150.84,147.06,147.06,39543,149.38,150.84,147.06,147.06,39543,0.0,1.0
2021-06-14,146.86,151.16,145.58,149.38,47586,146.86,151.16,145.58,149.38,47586,0.0,1.0
2021-06-15,146.75,147.66,144.29,147.19,39981,146.75,147.66,144.29,147.19,39981,0.0,1.0
2021-06-16,144.61,147.0,143.46,145.9,41616,144.61,147.0,143.46,145.9,41616,0.0,1.0
2021-06-17,138.85,146.44,137.9007,144.7,82176,138.85,146.44,137.9007,144.7,82176,0.0,1.0
2021-06-18,137.71,139.19,135.8,136.11,109957,137.71,139.19,135.8,136.11,109957,0.0,1.0
2021-06-21,142.06,142.54,137.26,139.08,61532,142.06,142.54,137.26,139.08,61532,0.0,1.0
2021-06-22,140.62,142.87,138.99,141.14,44471,140.62,142.87,138.99,141.14,44471,0.0,1.0
2021-06-23,141.85,142.39,138.35,140.95,42638,141.85,142.39,138.35,140.95,42638,0.0,1.0
2021-06-24,143.38,144.68,139.98,141.84,42607,143.38,144.68,139.98,141.84,42607,0.0,1.0
2021-06-25,144.69,146.66,141.79,143.0,152332,144.69,146.66,141.79,143.0,152332,0.0,1.0
2021-06-28,140.91,145.7001,140.15,145.64,42426,140.91,145.7001,140.15,145.64,42426,0.0,1.0
2021-06-29,140.3,143.08,139.93,140.92,28681,140.3,143.08,139.93,140.92,28681,0.0,1.0
2021-06-30,141.72,142.22,139.9215,140.1,43768,141.72,142.22,139.9215,140.1,43768,0.0,1.0
2021-07-01,144.72,145.83,141.39,143.38,40584,144.72,145.83,141.39,143.38,40584,0.0,1.0
2021-07-02,144.37,144.93,142.34,144.0,36743,144.37,144.93,142.34,144.0,36743,0.0,1.0
2021-07-06,141.71,145.01,139.84,145.01,56484,141.71,145.01,139.84,145.01,56484,0.0,1.0
2021-07-07,135.99,141.39,135.45,141.39,37168,135.99,141.39,135.45,141.39,37168,0.0,1.0
2021-07-08,135.89,138.275,131.63,133.23,45291,135.89,138.275,131.63,133.23,45291,0.0,1.0
2021-07-09,142.1,142.34,136.73,136.73,39742,142.1,142.34,136.73,136.73,39742,0.0,1.0
2021-07-12,139.41,140.86,138.34,140.86,32672,139.41,140.86,138.34,140.86,32672,0.0,1.0
2021-07-13,137.45,140.38,137.0,137.82,32608,137.45,140.38,137.0,137.82,32608,0.0,1.0
2021-07-14,136.22,138.24,136.22,138.01,24520,136.22,138.24,136.22,138.01,24520,0.0,1.0
2021-07-15,136.57,137.89,135.81,135.81,53213,136.57,137.89,135.81,135.81,53213,0.0,1.0
2021-07-16,146.7,149.64,138.43,138.43,120543,146.7,149.64,138.43,138.43,120543,0.0,1.0
2021-07-19,140.62,146.85,138.25,145.23,67111,140.62,146.85,138.25,145.23,67111,0.0,1.0
2021-07-20,149.74,151.99,141.71,141.71,101292,149.74,151.99,141.71,141.71,101292,0.0,1.0
2021-07-21,151.67,154.28,149.9806,151.24,35480,151.67,154.28,149.9806,151.24,35480,0.0,1.0
2021-07-22,151.98,152.51,149.57,150.52,45751,151.98,152.51,149.57,150.52,45751,0.0,1.0
2021-07-23,154.78,155.7412,145.01,152.76,34386,154.78,155.7412,145.01,152.76,34386,0.0,1.0
2021-07-26,155.45,156.98,154.78,156.42,27768,155.45,156.98,154.78,156.42,27768,0.0,1.0
2021-07-27,155.89,156.66,149.6775,154.42,24955,155.89,156.66,149.6775,154.42,24955,0.0,1.0
2021-07-28,155.44,159.1,153.89,156.97,19836,155.44,159.1,153.89,156.97,19836,0.0,1.0
2021-07-29,160.64,161.52,157.52,157.52,22302,160.64,161.52,157.52,157.52,22302,0.0,1.0
2021-07-30,159.0,163.0,157.81,159.78,22388,159.0,163.0,157.81,159.78,22388,0.0,1.0
2021-08-02,158.84,163.66,157.24,161.59,30317,158.84,163.66,157.24,161.59,30317,0.0,1.0
2021-08-03,158.4,159.78,156.06,158.15,38086,158.4,159.78,156.06,158.15,38086,0.0,1.0
2021-08-04,155.22,157.68,154.74,157.68,45788,155.22,157.68,154.74,157.68,45788,0.0,1.0
2021-08-05,157.56,159.6,155.0,155.0,26598,157.56,159.6,155.0,155.0,26598,0.0,1.0
2021-08-06,158.35,161.6056,156.9,158.07,27622,158.35,161.6056,156.9,158.07,27622,0.0,1.0
2021-08-09,158.37,159.0,156.0182,158.59,29577,158.37,159.0,156.0182,158.59,29577,0.0,1.0
2021-08-10,159.0,161.38,158.55,159.0,61005,159.0,161.38,158.55,159.0,61005,0.0,1.0
2021-08-11,161.1,162.01,159.09,160.0,15375,161.1,162.01,159.09,160.0,15375,0.0,1.0
2021-08-12,163.93,164.95,159.42,160.55,31811,163.93,164.95,159.42,160.55,31811,0.0,1.0
2021-08-13,163.02,164.32,161.25,162.75,26959,163.02,164.32,161.25,162.75,26959,0.0,1.0
2021-08-16,165.315,165.5,159.2,162.34,59113,165.315,165.5,159.2,162.34,59113,0.0,1.0
2021-08-17,162.23,165.13,156.69,165.13,76221,162.23,165.13,156.69,165.13,76221,0.0,1.0
2021-08-18,132.06,151.9799,132.01,149.12,372680,132.06,151.9799,132.01,149.12,372680,0.0,1.0
2021-08-19,126.78,131.8697,123.77,130.0,242212,126.78,131.8697,123.77,130.0,242212,0.0,1.0
2021-08-20,125.62,127.62,123.88,126.11,61354,125.62,127.62,123.88,126.11,61354,0.0,1.0
2021-08-23,124.05,127.1031,123.5,126.44,69337,124.05,127.1031,123.5,126.44,69337,0.0,1.0
2021-08-24,126.5,129.59,123.5,124.25,67189,126.5,129.59,123.5,124.25,67189,0.0,1.0
2021-08-25,125.39,126.91,124.06,126.25,64112,125.39,126.91,124.06,126.25,64112,0.0,1.0
2021-08-26,124.43,126.54,123.62,125.61,51607,124.43,126.54,123.62,125.61,51607,0.0,1.0
2021-08-27,126.66,129.13,124.3,124.89,63894,126.66,129.13,124.3,124.89,63894,0.0,1.0
2021-08-30,127.9,129.44,124.9074,126.48,50958,127.9,129.44,124.9074,126.48,50958,0.0,1.0
2021-08-31,129.33,129.75,127.06,128.56,35620,129.33,129.75,127.06,128.56,35620,0.0,1.0
2021-09-01,129.2,130.88,128.17,129.53,25107,129.2,130.88,128.17,129.53,25107,0.0,1.0
2021-09-02,124.94,130.0,124.64,129.2,55081,124.94,130.0,124.64,129.2,55081,0.0,1.0
2021-09-03,124.24,125.23,123.13,125.23,49899,124.24,125.23,123.13,125.23,49899,0.0,1.0
2021-09-07,121.38,126.05,120.915,124.26,44215,121.38,126.05,120.915,124.26,44215,0.0,1.0
2021-09-08,121.92,122.82,118.06,120.97,89440,121.92,122.82,118.06,120.97,89440,0.0,1.0
2021-09-09,121.99,123.985,121.4,121.76,23357,121.99,123.985,121.4,121.76,23357,0.0,1.0
2021-09-10,119.56,123.49,119.31,122.55,62743,119.56,123.49,119.31,122.55,62743,0.0,1.0
2021-09-13,122.02,122.48,119.23,121.12,36376,122.02,122.48,119.23,121.12,36376,0.0,1.0
2021-09-14,119.83,122.52,119.0,122.52,40496,119.83,122.52,119.0,122.52,40496,0.0,1.0
2021-09-15,119.5,121.54,118.02,120.26,50805,119.5,121.54,118.02,120.26,50805,0.0,1.0
2021-09-16,121.71,121.84,117.915,120.7,64470,121.71,121.84,117.915,120.7,64470,0.0,1.0
2021-09-17,120.78,122.71,119.47,121.19,93837,120.78,122.71,119.47,121.19,93837,0.0,1.0
2021-09-20,118.88,119.42,116.78,118.56,50089,118.88,119.42,116.78,118.56,50089,0.0,1.0
2021-09-21,119.92,120.44,117.75,118.95,43937,119.92,120.44,117.75,118.95,43937,0.0,1.0
2021-09-22,121.31,123.63,120.95,121.29,32345,121.31,123.63,120.95,121.29,32345,0.0,1.0
2021-09-23,120.56,123.135,119.3,122.3,44358,120.56,123.135,119.3,122.3,44358,0.0,1.0
2021-09-24,121.03,123.0,119.11,120.6,21412,121.03,123.0,119.11,120.6,21412,0.0,1.0
2021-09-27,125.56,126.495,120.9,120.9,28786,125.56,126.495,120.9,120.9,28786,0.0,1.0
2021-09-28,122.98,126.6,121.41,125.65,35748,122.98,126.6,121.41,125.65,35748,0.0,1.0
2021-09-29,123.4,124.47,122.06,123.59,41065,123.4,124.47,122.06,123.59,41065,0.0,1.0
2021-09-30,116.78,123.47,116.41,123.47,53125,116.78,123.47,116.41,123.47,53125,0.0,1.0
2021-10-01,118.66,120.4,116.1,116.78,60963,118.66,120.4,116.1,116.78,60963,0.0,1.0
2021-10-04,119.32,120.79,118.0,118.74,39003,119.32,120.79,118.0,118.74,39003,0.0,1.0
2021-10-05,118.91,121.0,118.2,119.75,29355,118.91,121.0,118.2,119.75,29355,0.0,1.0
2021-10-06,117.71,119.1,116.0,117.3,27881,117.71,119.1,116.0,117.3,27881,0.0,1.0
2021-10-07,118.75,119.48,117.99,119.17,40271,118.75,119.48,117.99,119.17,40271,0.0,1.0
2021-10-08,117.63,120.57,117.63,120.57,26232,117.63,120.57,117.63,120.57,26232,0.0,1.0
2021-10-11,114.56,118.62,114.38,117.21,31271,114.56,118.62,114.38,117.21,31271,0.0,1.0
2021-10-12,115.49,117.0,113.2,114.56,38362,115.49,117.0,113.2,114.56,38362,0.0,1.0
2021-10-13,113.41,116.36,110.93,116.14,99033,113.41,116.36,110.93,116.14,99033,0.0,1.0
2021-10-14,113.05,115.98,111.85,115.15,116464,113.05,115.98,111.85,115.15,116464,0.0,1.0
2021-10-15,113.03,117.09,112.6,115.03,66003,113.03,117.09,112.6,115.03,66003,0.0,1.0
2021-10-18,113.05,113.73,110.4,110.55,85280,113.05,113.73,110.4,110.55,85280,0.0,1.0
2021-10-19,112.66,114.5,111.47,113.28,40999,112.66,114.5,111.47,113.28,40999,0.0,1.0
2021-10-20,116.5,116.9,113.45,113.45,44880,116.5,116.9,113.45,113.45,44880,0.0,1.0
2021-10-21,117.87,119.9,116.73,116.81,44211,117.87,119.9,116.73,116.81,44211,0.0,1.0
2021-10-22,117.33,117.99,116.275,117.35,24652,117.33,117.99,116.275,117.35,24652,0.0,1.0
2021-10-25,119.46,120.41,115.98,117.87,54454,119.46,120.41,115.98,117.87,54454,0.0,1.0
2021-10-26,117.0,119.24,117.0,119.24,38451,117.0,119.24,117.0,119.24,38451,0.0,1.0
2021-10-27,115.95,118.52,115.65,116.0,25485,115.95,118.52,115.65,116.0,25485,0.0,1.0
2021-10-28,116.66,117.854,115.77,116.21,49399,116.66,117.854,115.77,116.21,49399,0.0,1.0
2021-10-29,119.49,119.8,116.18,116.18,52676,119.49,119.8,116.18,116.18,52676,0.0,1.0
2021-11-01,119.93,121.675,117.3557,119.56,50332,119.93,121.675,117.3557,119.56,50332,0.0,1.0
2021-11-02,118.31,119.73,116.9,119.48,30569,118.31,119.73,116.9,119.48,30569,0.0,1.0
2021-11-03,122.41,123.02,118.0,118.0,54989,122.41,123.02,118.0,118.0,54989,0.0,1.0
2021-11-04,120.78,123.28,119.8,123.11,38717,120.78,123.28,119.8,123.11,38717,0.0,1.0
2021-11-05,126.09,127.1782,120.805,122.59,51865,126.09,127.1782,120.805,122.59,51865,0.0,1.0
2021-11-08,125.52,126.56,124.7926,126.26,32110,125.52,126.56,124.7926,126.26,32110,0.0,1.0
2021-11-09,127.97,128.53,125.34,125.52,35464,127.97,128.53,125.34,125.52,35464,0.0,1.0
2021-11-10,126.94,129.5,126.32,127.21,25420,126.94,129.5,126.32,127.21,25420,0.0,1.0
2021-11-11,127.19,127.54,125.4822,127.33,27700,127.19,127.54,125.4822,127.33,27700,0.0,1.0
2021-11-12,126.19,127.02,125.68,127.02,23886,126.19,127.02,125.68,127.02,23886,0.0,1.0
2021-11-15,126.5,127.21,124.95,126.49,75915,126.5,127.21,124.95,126.49,75915,0.0,1.0
2021-11-16,126.41,126.935,125.31,126.64,64838,126.41,126.935,125.31,126.64,64838,0.0,1.0
2021-11-17,123.37,126.05,122.0,126.05,79090,123.37,126.05,122.0,126.05,79090,0.0,1.0
2021-11-18,113.78,124.6,112.9401,124.32,149876,113.78,124.6,112.9401,124.32,149876,0.0,1.0
2021-11-19,111.38,115.08,110.25,112.17,88892,111.38,115.08,110.25,112.17,88892,0.0,1.0
2021-11-22,109.23,112.15,108.81,111.56,150514,109.23,112.15,108.81,111.56,150514,0.0,1.0
2021-11-23,106.65,112.2648,106.65,109.98,68347,106.65,112.2648,106.65,109.98,68347,0.0,1.0
2021-11-24,105.39,106.43,104.0,106.42,74596,105.39,106.43,104.0,106.42,74596,0.0,1.0
2021-11-26,102.03,103.395,99.63,102.48,41830,102.03,103.395,99.63,102.48,41830,0.0,1.0
2021-11-29,101.12,104.26,99.19,102.83,48225,101.12,104.26,99.19,102.83,48225,0.0,1.0
2021-11-30,98.14,99.81,95.95,99.53,49642,98.14,99.81,95.95,99.53,49642,0.0,1.0
2021-12-01,97.48,101.59,97.48,100.66,56957,97.48,101.59,97.48,100.66,56957,0.0,1.0
2021-12-02,100.66,101.41,95.12,97.66,74344,100.66,101.41,95.12,97.66,74344,0.0,1.0
2021-12-03,104.78,105.2,100.09,100.49,80187,104.78,105.2,100.09,100.49,80187,0.0,1.0
2021-12-06,108.86,110.5,105.72,105.72,91756,108.86,110.5,105.72,105.72,91756,0.0,1.0
2021-12-07,110.54,112.6,109.72,109.72,56874,110.54,112.6,109.72,109.72,56874,0.0,1.0
2021-12-08,110.25,112.0,108.2,110.2,48751,110.25,112.0,108.2,110.2,48751,0.0,1.0
2021-12-09,105.03,110.2608,104.89,108.9,34442,105.03,110.2608,104.89,108.9,34442,0.0,1.0
2021-12-10,105.71,107.39,104.57,106.55,56624,105.71,107.39,104.57,106.55,56624,0.0,1.0
2021-12-13,106.45,107.479,104.9,104.9,59918,106.45,107.479,104.9,104.9,59918,0.0,1.0
2021-12-14,107.44,108.49,105.23,106.31,57990,107.44,108.49,105.23,106.31,57990,0.0,1.0
2021-12-15,108.15,108.76,103.9,106.92,56921,108.15,108.76,103.9,106.92,56921,0.0,1.0
2021-12-16,105.23,110.01,105.19,109.75,68906,105.23,110.01,105.19,109.75,68906,0.0,1.0
2021-12-17,107.66,107.99,103.72,104.59,350446,107.66,107.99,103.72,104.59,350446,0.0,1.0
2021-12-20,103.53,105.97,100.675,105.97,71813,103.53,105.97,100.675,105.97,71813,0.0,1.0
2021-12-21,105.44,106.5,104.54,104.54,43726,105.44,106.5,104.54,104.54,43726,0.0,1.0
2021-12-22,103.53,105.215,102.92,105.11,42830,103.53,105.215,102.92,105.11,42830,0.0,1.0
2021-12-23,102.82,104.17,102.0652,104.17,64296,102.82,104.17,102.0652,104.17,64296,0.0,1.0
2021-12-27,103.5,104.25,101.25,103.7,39324,103.5,104.25,101.25,103.7,39324,0.0,1.0
2021-12-28,103.38,105.54,102.97,103.8,39382,103.38,105.54,102.97,103.8,39382,0.0,1.0
2021-12-29,102.46,104.43,102.25,103.08,25243,102.46,104.43,102.25,103.08,25243,0.0,1.0
2021-12-30,103.0,104.98,102.5,102.5,37004,103.0,104.98,102.5,102.5,37004,0.0,1.0
2021-12-31,102.4,103.0,101.08,102.51,35987,102.4,103.0,101.08,102.51,35987,0.0,1.0
2022-01-03,104.67,108.0,103.0,103.0,35467,104.67,108.0,103.0,103.0,35467,0.0,1.0
2022-01-04,106.28,107.96,104.84,105.1,40751,106.28,107.96,104.84,105.1,40751,0.0,1.0
2022-01-05,103.31,106.76,103.31,105.68,43849,103.31,106.76,103.31,105.68,43849,0.0,1.0
2022-01-06,103.16,104.89,102.795,103.82,25878,103.16,104.89,102.795,103.82,25878,0.0,1.0
2022-01-07,100.84,103.79,100.53,103.38,47439,100.84,103.79,100.53,103.38,47439,0.0,1.0
2022-01-10,100.06,101.17,96.38,100.07,69186,100.06,101.17,96.38,100.07,69186,0.0,1.0
2022-01-11,98.03,100.82,97.6,100.33,59792,98.03,100.82,97.6,100.33,59792,0.0,1.0
2022-01-12,99.07,100.2,96.0,98.97,70918,99.07,100.2,96.0,98.97,70918,0.0,1.0
2022-01-13,99.34,100.175,98.19,99.58,77337,99.34,100.175,98.19,99.58,77337,0.0,1.0
2022-01-14,99.5,100.19,98.14,98.97,93853,99.5,100.19,98.14,98.97,93853,0.0,1.0
2022-01-18,98.08,99.32,97.05,99.09,73974,98.08,99.32,97.05,99.09,73974,0.0,1.0
2022-01-19,95.87,99.0,95.69,98.32,56445,95.87,99.0,95.69,98.32,56445,0.0,1.0
2022-01-20,95.0,98.81,94.56,95.94,57865,95.0,98.81,94.56,95.94,57865,0.0,1.0
2022-01-21,96.5,98.15,94.85,94.85,93659,96.5,98.15,94.85,94.85,93659,0.0,1.0
2022-01-24,103.18,103.91,94.58,95.71,77372,103.18,103.91,94.58,95.71,77372,0.0,1.0
2022-01-25,101.16,102.9,98.75,101.79,57838,101.16,102.9,98.75,101.79,57838,0.0,1.0
2022-01-26,98.04,102.7,96.48,102.7,112162,98.04,102.7,96.48,102.7,112162,0.0,1.0
2022-01-27,92.12,98.21,91.48,98.21,87923,92.12,98.21,91.48,98.21,87923,0.0,1.0
2022-01-28,92.77,95.7878,88.93,92.71,83232,92.77,95.7878,88.93,92.71,83232,0.0,1.0
2022-01-31,94.92,95.4118,92.53,92.53,63578,94.92,95.4118,92.53,92.53,63578,0.0,1.0
2022-02-01,96.49,96.945,94.1,95.08,92722,96.49,96.945,94.1,95.08,92722,0.0,1.0
2022-02-02,92.08,96.43,90.2,96.43,106870,92.08,96.43,90.2,96.43,106870,0.0,1.0
2022-02-03,92.0,94.31,90.95,90.95,118669,92.0,94.31,90.95,90.95,118669,0.0,1.0
2022-02-04,93.15,94.255,88.7,91.94,139389,93.15,94.255,88.7,91.94,139389,0.0,1.0
2022-02-07,92.18,94.92,91.66,92.51,62216,92.18,94.92,91.66,92.51,62216,0.0,1.0
2022-02-08,96.26,96.675,92.82,92.82,49139,96.26,96.675,92.82,92.82,49139,0.0,1.0
2022-02-09,98.54,99.34,96.37,96.64,45621,98.54,99.34,96.37,96.64,45621,0.0,1.0
2022-02-10,95.4,98.89,95.0,96.95,49175,95.4,98.89,95.0,96.95,49175,0.0,1.0
2022-02-11,95.41,97.7499,94.76,96.59,80748,95.41,97.7499,94.76,96.59,80748,0.0,1.0
2022-02-14,94.74,96.365,93.44,96.04,71710,94.74,96.365,93.44,96.04,71710,0.0,1.0
2022-02-15,99.58,99.71,95.9901,96.5,81724,99.58,99.71,95.9901,96.5,81724,0.0,1.0
2022-02-16,100.71,101.0,98.03,99.0,126704,100.71,101.0,98.03,99.0,126704,0.0,1.0
2022-02-17,107.58,107.97,87.9301,92.29,233267,107.58,107.97,87.9301,92.29,233267,0.0,1.0
2022-02-18,94.51,105.26,92.335,105.26,314297,94.51,105.26,92.335,105.26,314297,0.0,1.0
2022-02-22,93.95,96.195,91.65,93.36,85718,93.95,96.195,91.65,93.36,85718,0.0,1.0
2022-02-23,89.51,94.46,89.0,94.46,98631,89.51,94.46,89.0,94.46,98631,0.0,1.0
2022-02-24,94.0,94.09,86.98,87.57,108409,94.0,94.09,86.98,87.57,108409,0.0,1.0
2022-02-25,95.1,96.25,91.69,94.48,54707,95.1,96.25,91.69,94.48,54707,0.0,1.0
2022-02-28,96.18,96.49,92.61,93.82,91495,96.18,96.49,92.61,93.82,91495,0.0,1.0
2022-03-01,94.52,99.6,92.91,96.69,90434,94.52,99.6,92.91,96.69,90434,0.0,1.0
2022-03-02,100.86,100.97,95.03,95.48,96502,100.86,100.97,95.03,95.48,96502,0.0,1.0
2022-03-03,99.9,101.94,98.91,101.83,91213,99.9,101.94,98.91,101.83,91213,0.0,1.0
2022-03-04,96.57,98.75,94.95,98.51,79590,96.57,98.75,94.95,98.51,79590,0.0,1.0
2022-03-07,94.57,97.72,94.51,96.26,51016,94.57,97.72,94.51,96.26,51016,0.0,1.0
2022-03-08,94.03,98.74,93.57,95.49,82035,94.03,98.74,93.57,95.49,82035,0.0,1.0
2022-03-09,91.86,101.5,91.48,95.84,81856,91.86,101.5,91.48,95.84,81856,0.0,1.0
2022-03-10,92.1,92.17,89.0143,90.81,87327,92.1,92.17,89.0143,90.81,87327,0.0,1.0
2022-03-11,89.8,92.45,89.13,92.45,73926,89.8,92.45,89.13,92.45,73926,0.0,1.0
2022-03-14,86.56,90.07,86.42,89.81,77323,86.56,90.07,86.42,89.81,77323,0.0,1.0
2022-03-15,89.01,89.1,86.41,87.21,65400,89.01,89.1,86.41,87.21,65400,0.0,1.0
2022-03-16,93.62,94.5,87.93,89.44,64775,93.62,94.5,87.93,89.44,64775,0.0,1.0
2022-03-17,92.9,95.48,91.29,92.79,75242,92.9,95.48,91.29,92.79,75242,0.0,1.0
2022-03-18,90.81,92.58,90.25,92.58,140354,90.81,92.58,90.25,92.58,140354,0.0,1.0
2022-03-21,87.94,91.4,87.27,90.09,87900,87.94,91.4,87.27,90.09,87900,0.0,1.0
2022-03-22,89.6,90.84,88.81,89.3,48443,89.6,90.84,88.81,89.3,48443,0.0,1.0
2022-03-23,86.58,89.28,86.02,88.47,52959,86.58,89.28,86.02,88.47,52959,0.0,1.0
2022-03-24,85.96,87.29,85.1,87.29,65683,85.96,87.29,85.1,87.29,65683,0.0,1.0
2022-03-25,83.6,86.61,83.32,86.61,48990,83.6,86.61,83.32,86.61,48990,0.0,1.0
2022-03-28,84.08,84.08,81.725,83.96,77026,84.08,84.08,81.725,83.96,77026,0.0,1.0
2022-03-29,88.04,89.0,84.83,84.83,96302,88.04,89.0,84.83,84.83,96302,0.0,1.0
2022-03-30,82.97,88.0,82.62,87.22,54172,82.97,88.0,82.62,87.22,54172,0.0,1.0
2022-03-31,80.56,83.36,80.29,82.68,76484,80.56,83.36,80.29,82.68,76484,0.0,1.0
2022-04-01,80.82,82.0,80.46,81.43,65132,80.82,82.0,80.46,81.43,65132,0.0,1.0
2022-04-04,82.16,82.765,80.5,81.16,57291,82.16,82.765,80.5,81.16,57291,0.0,1.0
2022-04-05,80.77,83.7,79.62,83.7,56692,80.77,83.7,79.62,83.7,56692,0.0,1.0
2022-04-06,78.7,79.68,72.5,74.33,161729,78.7,79.68,72.5,74.33,161729,0.0,1.0
2022-04-07,79.46,79.9,76.77,78.2,124252,79.46,79.9,76.77,78.2,124252,0.0,1.0
2022-04-08,81.27,82.68,78.57,78.67,107205,81.27,82.68,78.57,78.67,107205,0.0,1.0
2022-04-11,85.07,86.39,81.69,81.69,114152,85.07,86.39,81.69,81.69,114152,0.0,1.0
2022-04-12,82.39,88.18,81.59,86.62,128158,82.39,88.18,81.59,86.62,128158,0.0,1.0
2022-04-13,83.3,84.405,82.2,83.08,52955,83.3,84.405,82.2,83.08,52955,0.0,1.0
2022-04-14,82.74,84.725,82.5,83.75,57384,82.74,84.725,82.5,83.75,57384,0.0,1.0
2022-04-18,83.05,83.9225,81.71,82.01,65633,83.05,83.9225,81.71,82.01,65633,0.0,1.0
2022-04-19,88.03,88.5,83.46,83.67,95074,88.03,88.5,83.46,83.67,95074,0.0,1.0
2022-04-20,85.48,90.12,84.79,88.48,70769,85.48,90.12,84.79,88.48,70769,0.0,1.0
2022-04-21,84.31,87.07,83.27,86.91,99423,84.31,87.07,83.27,86.91,99423,0.0,1.0
2022-04-22,82.83,84.53,82.3,83.62,62377,82.83,84.53,82.3,83.62,62377,0.0,1.0
2022-04-25,84.85,85.34,80.615,82.5,81781,84.85,85.34,80.615,82.5,81781,0.0,1.0
2022-04-26,82.17,85.47,82.01,84.35,56046,82.17,85.47,82.01,84.35,56046,0.0,1.0
2022-04-27,79.64,83.91,79.02,82.65,107427,79.64,83.91,79.02,82.65,107427,0.0,1.0
2022-04-28,82.73,83.62,78.5,80.41,57475,82.73,83.62,78.5,80.41,57475,0.0,1.0
2022-04-29,80.85,82.875,79.85,82.64,57253,80.85,82.875,79.85,82.64,57253,0.0,1.0
2022-05-02,84.59,84.64,79.98,80.44,56601,84.59,84.64,79.98,80.44,56601,0.0,1.0
2022-05-03,86.74,86.81,83.28,84.59,58684,86.74,86.81,83.28,84.59,58684,0.0,1.0
2022-05-04,88.4,88.89,84.28,86.78,51521,88.4,88.89,84.28,86.78,51521,0.0,1.0
2022-05-05,86.03,88.0,83.91,87.18,49561,86.03,88.0,83.91,87.18,49561,0.0,1.0
2022-05-06,85.1,86.74,83.1,85.1,73622,85.1,86.74,83.1,85.1,73622,0.0,1.0
2022-05-09,83.52,85.8,82.59,83.72,63359,83.52,85.8,82.59,83.72,63359,0.0,1.0
2022-05-10,80.82,84.55,79.53,84.55,72412,80.82,84.55,79.53,84.55,72412,0.0,1.0
2022-05-11,78.6,83.87,78.0,80.5,65150,78.6,83.87,78.0,80.5,65150,0.0,1.0
2022-05-12,80.68,82.69,77.27,78.71,72227,80.68,82.69,77.27,78.71,72227,0.0,1.0
2022-05-13,83.24,83.92,80.88,81.32,68241,83.24,83.92,80.88,81.32,68241,0.0,1.0
2022-05-16,81.79,84.54,81.59,83.7,60802,81.79,84.54,81.59,83.7,60802,0.0,1.0
2022-05-17,85.25,85.72,81.75,83.16,55725,85.25,85.72,81.75,83.16,55725,0.0,1.0
2022-05-18,80.85,83.83,79.425,83.83,91553,80.85,83.83,79.425,83.83,91553,0.0,1.0
2022-05-19,80.17,81.57,78.41,80.09,70726,80.17,81.57,78.41,80.09,70726,0.0,1.0
2022-05-20,78.17,80.57,75.64,80.57,110859,78.17,80.57,75.64,80.57,110859,0.0,1.0
2022-05-23,76.46,79.73,75.27,79.73,89258,76.46,79.73,75.27,79.73,89258,0.0,1.0
2022-05-24,99.98,100.19,89.99,90.0,761215,99.98,100.19,89.99,90.0,761215,0.0,1.0
2022-05-25,109.72,114.2,97.945,98.07,452860,109.72,114.2,97.945,98.07,452860,0.0,1.0
2022-05-26,105.3,114.1709,103.25,108.76,226021,105.3,114.1709,103.25,108.76,226021,0.0,1.0
2022-05-27,112.38,113.94,104.56,104.59,140329,112.38,113.94,104.56,104.59,140329,0.0,1.0
2022-05-31,108.4,112.4,107.55,112.2,146162,108.4,112.4,107.55,112.2,146162,0.0,1.0
2022-06-01,107.63,109.34,106.46,108.51,94836,107.63,109.34,106.46,108.51,94836,0.0,1.0
2022-06-02,110.445,112.805,108.0,108.78,73307,110.445,112.805,108.0,108.78,73307,0.0,1.0
2022-06-03,107.27,110.8499,107.14,109.17,89113,107.27,110.8499,107.14,109.17,89113,0.0,1.0
2022-06-06,108.15,108.88,107.04,108.88,37168,108.15,108.88,107.04,108.88,37168,0.0,1.0
2022-06-07,106.06,107.38,104.55,106.82,83305,106.06,107.38,104.55,106.82,83305,0.0,1.0
2022-06-08,103.49,106.5955,102.17,104.8024,98752,103.49,106.5955,102.17,104.8024,98752,0.0,1.0
2022-06-09,102.72,103.945,101.435,103.41,66951,102.72,103.945,101.435,103.41,66951,0.0,1.0
2022-06-10,101.03,102.58,97.44,100.11,98737,101.03,102.58,97.44,100.11,98737,0.0,1.0
2022-06-13,96.7,98.93,95.99,98.17,115752,96.7,98.93,95.99,98.17,115752,0.0,1.0
2022-06-14,99.31,99.64,95.54,97.45,87965,99.31,99.64,95.54,97.45,87965,0.0,1.0
2022-06-15,99.95,102.0,98.76,99.96,59655,99.95,102.0,98.76,99.96,59655,0.0,1.0
2022-06-16,92.31,99.62,91.845,98.17,109133,92.31,99.62,91.845,98.17,109133,0.0,1.0
2022-06-17,94.44,95.93,91.54,92.22,150619,94.44,95.93,91.54,92.22,150619,0.0,1.0
2022-06-21,93.78,97.48,93.51,96.7,70198,93.78,97.48,93.51,96.7,70198,0.0,1.0
2022-06-22,97.46,98.04,92.85,92.85,71329,97.46,98.04,92.85,92.85,71329,0.0,1.0
2022-06-23,99.73,100.51,96.78,96.78,94053,99.73,100.51,96.78,96.78,94053,0.0,1.0
2022-06-24,107.33,108.938,100.98,100.98,233033,107.33,108.938,100.98,100.98,233033,0.0,1.0
2022-06-27,105.75,108.74,104.74,108.28,79445,105.75,108.74,104.74,108.28,79445,0.0,1.0
2022-06-28,102.6,107.24,102.09,106.0,63740,102.6,107.24,102.09,106.0,63740,0.0,1.0
2022-06-29,101.92,103.16,99.49,103.16,70678,101.92,103.16,99.49,103.16,70678,0.0,1.0
2022-06-30,100.6,101.36,96.2501,100.0,86807,100.6,101.36,96.2501,100.0,86807,0.0,1.0
2022-07-01,101.64,102.755,98.8105,99.65,116883,101.64,102.755,98.8105,99.65,116883,0.0,1.0
2022-07-05,107.19,107.51,97.835,100.81,129430,107.19,107.51,97.835,100.81,129430,0.0,1.0
2022-07-06,99.61,108.25,99.39,107.14,84509,99.61,108.25,99.39,107.14,84509,0.0,1.0
2022-07-07,101.33,102.91,99.55,101.01,65126,101.33,102.91,99.55,101.01,65126,0.0,1.0
2022-07-08,98.5,102.3,98.46,100.62,55779,98.5,102.3,98.46,100.62,55779,0.0,1.0
2022-07-11,93.56,98.01,93.37,98.01,89398,93.56,98.01,93.37,98.01,89398,0.0,1.0
2022-07-12,93.38,95.51,92.61,92.97,83707,93.38,95.51,92.61,92.97,83707,0.0,1.0
2022-07-13,87.93,92.12,87.75,92.12,89509,87.93,92.12,87.75,92.12,89509,0.0,1.0
2022-07-14,86.91,87.28,83.56,86.5,67754,86.91,87.28,83.56,86.5,67754,0.0,1.0
2022-07-15,91.8,92.2399,86.46,88.71,80966,91.8,92.2399,86.46,88.71,80966,0.0,1.0
2022-07-18,93.46,96.21,93.1,93.1,43123,93.46,96.21,93.1,93.1,43123,0.0,1.0
2022-07-19,99.12,99.6,94.93,95.0,69245,99.12,99.6,94.93,95.0,69245,0.0,1.0
2022-07-20,103.0,103.08,97.62,98.8,92344,103.0,103.08,97.62,98.8,92344,0.0,1.0
2022-07-21,102.74,103.54,99.77,101.58,49918,102.74,103.54,99.77,101.58,49918,0.0,1.0
2022-07-22,102.34,104.94,100.735,103.36,77292,102.34,104.94,100.735,103.36,77292,0.0,1.0
2022-07-25,101.01,103.23,99.945,103.23,42505,101.01,103.23,99.945,103.23,42505,0.0,1.0
2022-07-26,99.77,99.95,97.335,99.43,49403,99.77,99.95,97.335,99.43,49403,0.0,1.0
2022-07-27,101.78,102.37,98.05,99.98,37504,101.78,102.37,98.05,99.98,37504,0.0,1.0
2022-07-28,103.04,103.24,99.81,102.72,29473,103.04,103.24,99.81,102.72,29473,0.0,1.0
2022-07-29,103.57,104.72,101.19,102.56,38091,103.57,104.72,101.19,102.56,38091,0.0,1.0
2022-08-01,103.93,105.07,100.71,102.11,50306,103.93,105.07,100.71,102.11,50306,0.0,1.0
2022-08-02,100.48,103.83,100.1,102.92,55613,100.48,103.83,100.1,102.92,55613,0.0,1.0
2022-08-03,102.7,104.08,100.16,100.78,50069,102.7,104.08,100.16,100.78,50069,0.0,1.0
2022-08-04,102.51,106.0,101.6,102.32,45159,102.51,106.0,101.6,102.32,45159,0.0,1.0
2022-08-05,104.3,105.0394,98.5902,101.75,29254,104.3,105.0394,98.5902,101.75,29254,0.0,1.0
2022-08-08,109.03,109.97,105.5,105.5,54226,109.03,109.97,105.5,105.5,54226,0.0,1.0
2022-08-09,108.2,108.97,105.5,108.0,55852,108.2,108.97,105.5,108.0,55852,0.0,1.0
2022-08-10,114.43,114.57,110.31,110.49,87192,114.43,114.57,110.31,110.49,87192,0.0,1.0
2022-08-11,116.63,120.0,115.89,116.53,70517,116.63,120.0,115.89,116.53,70517,0.0,1.0
2022-08-12,120.51,120.51,116.215,116.71,68828,120.51,120.51,116.215,116.71,68828,0.0,1.0
2022-08-15,121.04,122.61,117.32,120.51,60513,121.04,122.61,117.32,120.51,60513,0.0,1.0
2022-08-16,125.32,127.05,120.555,121.37,80856,125.32,127.05,120.555,121.37,80856,0.0,1.0
2022-08-17,119.47,126.41,118.49,123.15,131978,119.47,126.41,118.49,123.15,131978,0.0,1.0
2022-08-18,92.38,106.92,91.3728,106.92,641940,92.38,106.92,91.3728,106.92,641940,0.0,1.0
2022-08-19,79.48,90.57,78.38,90.57,572689,79.48,90.57,78.38,90.57,572689,0.0,1.0
2022-08-22,78.96,79.8199,76.43,79.71,167241,78.96,79.8199,76.43,79.71,167241,0.0,1.0
2022-08-23,80.41,82.32,79.0,79.0,86814,80.41,82.32,79.0,79.0,86814,0.0,1.0
2022-08-24,82.33,83.42,79.9087,80.93,60282,82.33,83.42,79.9087,80.93,60282,0.0,1.0
2022-08-25,86.78,86.84,81.7,82.78,65672,86.78,86.84,81.7,82.78,65672,0.0,1.0
2022-08-26,84.09,87.1305,83.65,86.78,44543,84.09,87.1305,83.65,86.78,44543,0.0,1.0
2022-08-29,83.0,84.24,82.02,83.89,76274,83.0,84.24,82.02,83.89,76274,0.0,1.0
2022-08-30,81.03,84.23,80.0,84.23,60067,81.03,84.23,80.0,84.23,60067,0.0,1.0
2022-08-31,80.61,81.19,79.73,81.04,99841,80.61,81.19,79.73,81.04,99841,0.0,1.0
2022-09-01,80.03,81.635,78.31,79.57,71399,80.03,81.635,78.31,79.57,71399,0.0,1.0
2022-09-02,78.22,81.03,77.97,81.03,61203,78.22,81.03,77.97,81.03,61203,0.0,1.0
2022-09-06,75.23,78.96,75.15,78.02,66990,75.23,78.96,75.15,78.02,66990,0.0,1.0
2022-09-07,77.27,78.06,75.23,75.23,55337,77.27,78.06,75.23,75.23,55337,0.0,1.0
2022-09-08,76.57,76.67,74.54,76.34,81550,76.57,76.67,74.54,76.34,81550,0.0,1.0
2022-09-09,78.09,79.67,76.02,77.47,103010,78.09,79.67,76.02,77.47,103010,0.0,1.0
2022-09-12,77.11,79.65,77.041,79.37,59590,77.11,79.65,77.041,79.37,59590,0.0,1.0
2022-09-13,73.22,75.8,72.45,75.46,107941,73.22,75.8,72.45,75.46,107941,0.0,1.0
2022-09-14,70.81,73.22,69.4,73.22,80626,70.81,73.22,69.4,73.22,80626,0.0,1.0
2022-09-15,70.87,72.255,69.76,70.0,91411,70.87,72.255,69.76,70.0,91411,0.0,1.0
2022-09-16,69.43,70.33,68.29,70.29,158587,69.43,70.33,68.29,70.29,158587,0.0,1.0
2022-09-19,71.0,71.565,68.86,69.02,80720,71.0,71.565,68.86,69.02,80720,0.0,1.0
2022-09-20,69.36,70.71,68.6708,70.71,65525,69.36,70.71,68.6708,70.71,65525,0.0,1.0
2022-09-21,67.79,70.31,67.4,69.42,87664,67.79,70.31,67.4,69.42,87664,0.0,1.0
2022-09-22,67.065,67.98,66.0,67.98,55646,67.065,67.98,66.0,67.98,55646,0.0,1.0
2022-09-23,67.32,67.41,65.45,66.43,64380,67.32,67.41,65.45,66.43,64380,0.0,1.0
2022-09-26,66.78,68.74,66.32,66.77,68724,66.78,68.74,66.32,66.77,68724,0.0,1.0
2022-09-27,66.73,68.07,65.465,67.65,62217,66.73,68.07,65.465,67.65,62217,0.0,1.0
2022-09-28,68.73,69.8,66.85,66.85,80992,68.73,69.8,66.85,66.85,80992,0.0,1.0
2022-09-29,61.945,67.59,61.64,66.89,148203,61.945,67.59,61.64,66.89,148203,0.0,1.0
2022-09-30,61.02,63.05,60.16,61.88,99738,61.02,63.05,60.16,61.88,99738,0.0,1.0
2022-10-03,61.18,63.5594,60.61,62.05,78957,61.18,63.5594,60.61,62.05,78957,0.0,1.0
2022-10-04,63.39,64.16,62.54,62.54,65604,63.39,64.16,62.54,62.54,65604,0.0,1.0
2022-10-05,62.21,62.56,59.2,62.03,71507,62.21,62.56,59.2,62.03,71507,0.0,1.0
2022-10-06,61.28,62.28,61.06,61.65,34787,61.28,62.28,61.06,61.65,34787,0.0,1.0
2022-10-07,59.46,61.19,58.85,60.36,65545,59.46,61.19,58.85,60.36,65545,0.0,1.0
2022-10-10,59.71,61.01,58.93,59.46,44613,59.71,61.01,58.93,59.46,44613,0.0,1.0
2022-10-11,60.5,61.19,58.67,59.24,58692,60.5,61.19,58.67,59.24,58692,0.0,1.0
2022-10-12,61.37,62.2136,59.22,60.64,29471,61.37,62.2136,59.22,60.64,29471,0.0,1.0
2022-10-13,61.4,62.42,60.01,60.4,49356,61.4,62.42,60.01,60.4,49356,0.0,1.0
2022-10-14,61.16,62.27,60.87,61.97,36923,61.16,62.27,60.87,61.97,36923,0.0,1.0
2022-10-17,63.1,63.36,61.925,62.7,45804,63.1,63.36,61.925,62.7,45804,0.0,1.0
2022-10-18,63.99,65.31,62.55,64.47,55524,63.99,65.31,62.55,64.47,55524,0.0,1.0
2022-10-19,61.17,63.925,59.16,63.44,76557,61.17,63.925,59.16,63.44,76557,0.0,1.0
2022-10-20,60.21,62.42,59.66,60.83,58905,60.21,62.42,59.66,60.83,58905,0.0,1.0
2022-10-21,62.18,62.3,60.26,60.65,44417,62.18,62.3,60.26,60.65,44417,0.0,1.0
2022-10-24,63.22,64.21,61.18,62.7,40692,63.22,64.21,61.18,62.7,40692,0.0,1.0
2022-10-25,67.4,68.51,62.88,63.46,56331,67.4,68.51,62.88,63.46,56331,0.0,1.0
2022-10-26,66.79,69.56,66.79,67.72,60918,66.79,69.56,66.79,67.72,60918,0.0,1.0
2022-10-27,66.71,68.73,66.48,68.02,70336,66.71,68.73,66.48,68.02,70336,0.0,1.0
2022-10-28,68.73,69.11,65.19,67.18,71345,68.73,69.11,65.19,67.18,71345,0.0,1.0
2022-10-31,68.36,70.06,67.1,67.1,63378,68.36,70.06,67.1,67.1,63378,0.0,1.0
2022-11-01,69.97,71.69,65.68,65.68,59325,69.97,71.69,65.68,65.68,59325,0.0,1.0
2022-11-02,67.42,71.21,67.29,69.04,50295,67.42,71.21,67.29,69.04,50295,0.0,1.0
2022-11-03,67.73,68.87,65.79,66.41,44046,67.73,68.87,65.79,66.41,44046,0.0,1.0
2022-11-04,66.0,68.9,64.35,68.64,46875,66.0,68.9,64.35,68.64,46875,0.0,1.0
2022-11-07,66.38,67.217,64.23,66.1,47541,66.38,67.217,64.23,66.1,47541,0.0,1.0
2022-11-08,66.44,68.69,64.38,66.98,43186,66.44,68.69,64.38,66.98,43186,0.0,1.0
2022-11-09,65.0,66.32,64.74,65.75,55471,65.0,66.32,64.74,65.75,55471,0.0,1.0
2022-11-10,70.48,73.8,68.26,68.26,84504,70.48,73.8,68.26,68.26,84504,0.0,1.0
2022-11-11,74.93,76.02,70.7,70.94,87274,74.93,76.02,70.7,70.94,87274,0.0,1.0
2022-11-14,68.55,74.9,67.38,74.9,76857,68.55,74.9,67.38,74.9,76857,0.0,1.0
2022-11-15,70.45,73.24,69.01,70.38,85013,70.45,73.24,69.01,70.38,85013,0.0,1.0
2022-11-16,65.66,69.31,63.01,69.31,202370,65.66,69.31,63.01,69.31,202370,0.0,1.0
2022-11-17,67.01,67.5923,52.24,52.24,370229,67.01,67.5923,52.24,52.24,370229,0.0,1.0
2022-11-18,70.01,70.26,67.5,69.34,125255,70.01,70.26,67.5,69.34,125255,0.0,1.0
2022-11-21,69.32,70.97,67.35,68.55,134113,69.32,70.97,67.35,68.55,134113,0.0,1.0
2022-11-22,71.81,72.69,70.0,70.27,92127,71.81,72.69,70.0,70.27,92127,0.0,1.0
2022-11-23,72.27,73.12,71.0,71.95,76387,72.27,73.12,71.0,71.95,76387,0.0,1.0
2022-11-25,70.62,72.61,69.3,72.27,38865,70.62,72.61,69.3,72.27,38865,0.0,1.0
2022-11-28,70.0,70.47,68.61,70.17,59121,70.0,70.47,68.61,70.17,59121,0.0,1.0
2022-11-29,70.55,71.3,70.2,70.24,58663,70.55,71.3,70.2,70.24,58663,0.0,1.0
2022-11-30,72.76,73.02,69.0,70.82,113051,72.76,73.02,69.0,70.82,113051,0.0,1.0
2022-12-01,73.32,74.12,72.61,73.15,84694,73.32,74.12,72.61,73.15,84694,0.0,1.0
2022-12-02,74.59,75.66,72.47,72.78,56501,74.59,75.66,72.47,72.78,56501,0.0,1.0
2022-12-05,73.03,74.31,71.86,74.31,107164,73.03,74.31,71.86,74.31,107164,0.0,1.0
2022-12-06,72.51,73.6,70.75,73.27,92903,72.51,73.6,70.75,73.27,92903,0.0,1.0
2022-12-07,73.0,74.97,70.61,71.74,110079,73.0,74.97,70.61,71.74,110079,0.0,1.0
2022-12-08,73.74,74.14,71.95,73.67,72468,73.74,74.14,71.95,73.67,72468,0.0,1.0
2022-12-09,73.9,74.36,72.0,72.77,76843,73.9,74.36,72.0,72.77,76843,0.0,1.0
2022-12-12,75.28,76.23,73.42,74.03,92367,75.28,76.23,73.42,74.03,92367,0.0,1.0
2022-12-13,73.0,78.6,72.28,78.35,122506,73.0,78.6,72.28,78.35,122506,0.0,1.0
2022-12-14,74.18,74.68,72.345,73.49,81305,74.18,74.68,72.345,73.49,81305,0.0,1.0
2022-12-15,71.5,73.21,71.5,72.81,103741,71.5,73.21,71.5,72.81,103741,0.0,1.0
2022-12-16,69.64,70.83,68.9,70.31,203321,69.64,70.83,68.9,70.31,203321,0.0,1.0
2022-12-19,65.87,70.23,65.06,69.85,147466,65.87,70.23,65.06,69.85,147466,0.0,1.0
2022-12-20,65.88,70.23,64.31,65.42,120379,65.88,70.23,64.31,65.42,120379,0.0,1.0
2022-12-21,69.28,69.55,65.15,66.43,158502,69.28,69.55,65.15,66.43,158502,0.0,1.0
2022-12-22,66.72,67.12,65.62,66.23,99302,66.72,67.12,65.62,66.23,99302,0.0,1.0
2022-12-23,72.08,72.28,67.95,68.96,134818,72.08,72.28,67.95,68.96,134818,0.0,1.0
2022-12-27,70.39,72.08,69.81,72.08,64890,70.39,72.08,69.81,72.08,64890,0.0,1.0
2022-12-28,70.06,71.2275,68.93,70.56,62061,70.06,71.2275,68.93,70.56,62061,0.0,1.0
2022-12-29,72.85,73.28,69.8,70.41,77214,72.85,73.28,69.8,70.41,77214,0.0,1.0
2022-12-30,72.26,74.36,71.6,72.95,57083,72.26,74.36,71.6,72.95,57083,0.0,1.0
2023-01-03,70.0,73.38,69.23,73.04,94739,70.0,73.38,69.23,73.04,94739,0.0,1.0
2023-01-04,70.24,72.115,70.0225,70.64,66657,70.24,72.115,70.0225,70.64,66657,0.0,1.0
2023-01-05,69.64,70.97,68.67,69.78,76232,69.64,70.97,68.67,69.78,76232,0.0,1.0
2023-01-06,72.68,72.68,69.3,69.76,50781,72.68,72.68,69.3,69.76,50781,0.0,1.0
2023-01-09,70.0,72.9,69.97,72.25,98874,70.0,72.9,69.97,72.25,98874,0.0,1.0
2023-01-10,73.83,73.83,69.5,69.5,50073,73.83,73.83,69.5,69.5,50073,0.0,1.0
2023-01-11,76.09,76.58,72.8,73.62,45614,76.09,76.58,72.8,73.62,45614,0.0,1.0
2023-01-12,78.79,78.91,76.1,77.07,53488,78.79,78.91,76.1,77.07,53488,0.0,1.0
2023-01-13,78.4,79.27,76.6,77.52,50267,78.4,79.27,76.6,77.52,50267,0.0,1.0
2023-01-17,77.74,78.5,76.5,78.1,66934,77.74,78.5,76.5,78.1,66934,0.0,1.0
2023-01-18,75.49,79.94,75.2,78.0,105310,75.49,79.94,75.2,78.0,105310,0.0,1.0
2023-01-19,74.99,75.68,72.72,74.49,66430,74.99,75.68,72.72,74.49,66430,0.0,1.0
2023-01-20,77.42,77.57,74.05,75.75,57519,77.42,77.57,74.05,75.75,57519,0.0,1.0
2023-01-23,78.08,78.93,76.96,77.7,59350,78.08,78.93,76.96,77.7,59350,0.0,1.0
2023-01-24,77.5,78.82,75.29,77.06,67311,77.5,78.82,75.29,77.06,67311,0.0,1.0
2023-01-25,79.24,79.42,75.66,76.38,46818,79.24,79.42,75.66,76.38,46818,0.0,1.0
2023-01-26,80.48,81.03,78.97,80.34,36771,80.48,81.03,78.97,80.34,36771,0.0,1.0
2023-01-27,81.92,82.98,79.67,80.11,35140,81.92,82.98,79.67,80.11,35140,0.0,1.0
2023-01-30,81.94,84.47,80.66,81.57,59966,81.94,84.47,80.66,81.57,59966,0.0,1.0
2023-01-31,86.14,86.55,82.51,82.88,77052,86.14,86.55,82.51,82.88,77052,0.0,1.0
2023-02-01,89.84,91.63,83.97,86.03,113075,89.84,91.63,83.97,86.03,113075,0.0,1.0
2023-02-02,96.25,96.42,91.45,91.45,85571,96.25,96.42,91.45,91.45,85571,0.0,1.0
2023-02-03,95.77,97.61,92.55,94.48,84606,95.77,97.61,92.55,94.48,84606,0.0,1.0
2023-02-06,95.53,96.77,93.72,94.11,84592,95.53,96.77,93.72,94.11,84592,0.0,1.0
2023-02-07,94.0,95.44,91.02,95.44,86740,94.0,95.44,91.02,95.44,86740,0.0,1.0
2023-02-08,92.08,93.67,91.4,92.64,51409,92.08,93.67,91.4,92.64,51409,0.0,1.0
2023-02-09,90.28,93.96,89.83,93.33,68982,90.28,93.96,89.83,93.33,68982,0.0,1.0
2023-02-10,88.09,92.26,87.115,89.17,114315,88.09,92.26,87.115,89.17,114315,0.0,1.0
2023-02-13,91.93,93.3,85.98,88.01,66111,91.93,93.3,85.98,88.01,66111,0.0,1.0
2023-02-14,92.37,93.25,89.63,91.4,97944,92.37,93.25,89.63,91.4,97944,0.0,1.0
2023-02-15,94.52,94.88,91.15,91.4,83997,94.52,94.88,91.15,91.4,83997,0.0,1.0
2023-02-16,95.03,95.82,92.74,92.97,94556,95.03,95.82,92.74,92.97,94556,0.0,1.0
2023-02-17,94.59,97.88,92.38,95.59,110288,94.59,97.88,92.38,95.59,110288,0.0,1.0
2023-02-21,87.55,92.88,86.69,92.88,118359,87.55,92.88,86.69,92.88,118359,0.0,1.0
2023-02-22,78.01,87.18,77.39,82.13,157935,78.01,87.18,77.39,82.13,157935,0.0,1.0
2023-02-23,81.4,81.47,76.4,78.58,96778,81.4,81.47,76.4,78.58,96778,0.0,1.0
2023-02-24,84.93,85.53,79.5,79.54,84769,84.93,85.53,79.5,79.54,84769,0.0,1.0
2023-02-27,82.63,86.77,81.44,85.94,85506,82.63,86.77,81.44,85.94,85506,0.0,1.0
2023-02-28,84.96,85.5875,82.29,82.52,140762,84.96,85.5875,82.29,82.52,140762,0.0,1.0
2023-03-01,87.41,88.315,82.91,84.36,101351,87.41,88.315,82.91,84.36,101351,0.0,1.0
2023-03-02,83.52,87.3,83.29,86.28,129048,83.52,87.3,83.29,86.28,129048,0.0,1.0
2023-03-03,87.5,87.72,83.04,84.62,68901,87.5,87.72,83.04,84.62,68901,0.0,1.0
2023-03-06,84.29,87.67,83.5,87.67,98868,84.29,87.67,83.5,87.67,98868,0.0,1.0
2023-03-07,84.83,85.56,83.16,84.87,81515,84.83,85.56,83.16,84.87,81515,0.0,1.0
2023-03-08,84.54,84.72,82.82,84.18,66083,84.54,84.72,82.82,84.18,66083,0.0,1.0
2023-03-09,82.95,85.35,82.94,84.8,64800,82.95,85.35,82.94,84.8,64800,0.0,1.0
2023-03-10,81.94,82.95,79.92,82.95,85925,81.94,82.95,79.92,82.95,85925,0.0,1.0
2023-03-13,74.95,80.3,74.82,79.74,122083,74.95,80.3,74.82,79.74,122083,0.0,1.0
2023-03-14,76.31,79.71,75.47,77.91,114956,76.31,79.71,75.47,77.91,114956,0.0,1.0
2023-03-15,75.65,77.275,73.93,73.95,110269,75.65,77.275,73.93,73.95,110269,0.0,1.0
2023-03-16,75.39,77.005,72.81,74.34,84029,75.39,77.005,72.81,74.34,84029,0.0,1.0
2023-03-17,71.16,74.6,70.9,74.03,191479,71.16,74.6,70.9,74.03,191479,0.0,1.0
2023-03-20,71.7,73.56,70.5,71.63,82535,71.7,73.56,70.5,71.63,82535,0.0,1.0
2023-03-21,74.5,76.47,72.9,73.7,80023,74.5,76.47,72.9,73.7,80023,0.0,1.0
2023-03-22,73.71,75.4,73.48,75.07,75194,73.71,75.4,73.48,75.07,75194,0.0,1.0
2023-03-23,74.52,76.2338,73.19,74.09,67826,74.52,76.2338,73.19,74.09,67826,0.0,1.0
2023-03-24,74.39,74.54,71.05,73.84,99353,74.39,74.54,71.05,73.84,99353,0.0,1.0
2023-03-27,76.0,76.72,73.53,75.58,60911,76.0,76.72,73.53,75.58,60911,0.0,1.0
2023-03-28,75.73,78.14,74.9,75.44,76776,75.73,78.14,74.9,75.44,76776,0.0,1.0
2023-03-29,75.49,77.055,74.1,77.03,56609,75.49,77.055,74.1,77.03,56609,0.0,1.0
2023-03-30,75.88,77.03,75.5,76.21,38013,75.88,77.03,75.5,76.21,38013,0.0,1.0
2023-03-31,79.21,79.34,75.03,76.65,61908,79.21,79.34,75.03,76.65,61908,0.0,1.0
2023-04-03,78.7,79.532,77.62,78.88,50709,78.7,79.532,77.62,78.88,50709,0.0,1.0
2023-04-04,77.23,78.8,76.17,78.12,52182,77.23,78.8,76.17,78.12,52182,0.0,1.0
2023-04-05,75.49,75.65,73.96,73.96,44866,75.49,75.65,73.96,73.96,44866,0.0,1.0
2023-04-06,77.05,77.87,74.19,75.33,59522,77.05,77.87,74.19,75.33,59522,0.0,1.0
2023-04-10,79.4,80.44,73.8,76.62,69618,79.4,80.44,73.8,76.62,69618,0.0,1.0
2023-04-11,83.41,83.45,79.05,79.62,64005,83.41,83.45,79.05,79.62,64005,0.0,1.0
2023-04-12,83.92,84.36,81.2,84.36,79045,83.92,84.36,81.2,84.36,79045,0.0,1.0
2023-04-13,84.99,85.5799,82.575,83.89,66475,84.99,85.5799,82.575,83.89,66475,0.0,1.0
2023-04-14,86.0,87.22,83.94,85.61,71229,86.0,87.22,83.94,85.61,71229,0.0,1.0
2023-04-17,84.06,86.2,82.82,85.3,63121,84.06,86.2,82.82,85.3,63121,0.0,1.0
2023-04-18,82.69,85.47,82.04,84.66,118709,82.69,85.47,82.04,84.66,118709,0.0,1.0
2023-04-19,82.35,83.06,80.3,81.65,93885,82.35,83.06,80.3,81.65,93885,0.0,1.0
2023-04-20,80.7,83.7,79.11,81.26,94640,80.7,83.7,79.11,81.26,94640,0.0,1.0
2023-04-21,79.0,80.7,78.51,80.26,87483,79.0,80.7,78.51,80.26,87483,0.0,1.0
2023-04-24,78.41,79.9,77.46,78.98,78426,78.41,79.9,77.46,78.98,78426,0.0,1.0
2023-04-25,76.64,78.36,76.32,77.41,75338,76.64,78.36,76.32,77.41,75338,0.0,1.0
2023-04-26,79.13,79.22,76.3,76.52,60628,79.13,79.22,76.3,76.52,60628,0.0,1.0
2023-04-27,82.0,82.26,77.53,79.75,60979,82.0,82.26,77.53,79.75,60979,0.0,1.0
2023-04-28,80.39,82.38,80.17,81.34,57054,80.39,82.38,80.17,81.34,57054,0.0,1.0
2023-05-01,79.35,81.825,79.01,80.31,40163,79.35,81.825,79.01,80.31,40163,0.0,1.0
2023-05-02,78.18,81.98,76.09,78.46,38496,78.18,81.98,76.09,78.46,38496,0.0,1.0
2023-05-03,77.77,80.26,77.01,78.4,40482,77.77,80.26,77.01,78.4,40482,0.0,1.0
2023-05-04,75.76,77.34,74.425,77.34,42535,75.76,77.34,74.425,77.34,42535,0.0,1.0
2023-05-05,82.46,82.8,76.01,77.53,89906,82.46,82.8,76.01,77.53,89906,0.0,1.0
2023-05-08,84.62,85.48,78.31,82.77,77241,84.62,85.48,78.31,82.77,77241,0.0,1.0
2023-05-09,83.29,85.78,82.43,83.66,88108,83.29,85.78,82.43,83.66,88108,0.0,1.0
2023-05-10,85.59,86.58,83.25,85.27,77121,85.59,86.58,83.25,85.27,77121,0.0,1.0
2023-05-11,88.0,88.52,84.77,85.45,66560,88.0,88.52,84.77,85.45,66560,0.0,1.0
2023-05-12,83.05,88.96,80.84,88.85,84568,83.05,88.96,80.84,88.85,84568,0.0,1.0
2023-05-15,82.49,83.21,81.0,83.12,87897,82.49,83.21,81.0,83.12,87897,0.0,1.0
2023-05-16,83.51,83.89,79.93,81.24,73808,83.51,83.89,79.93,81.24,73808,0.0,1.0
2023-05-17,87.93,88.1,83.49,84.7,77129,87.93,88.1,83.49,84.7,77129,0.0,1.0
2023-05-18,88.27,88.8,86.77,87.945,51483,88.27,88.8,86.77,87.945,51483,0.0,1.0
2023-05-19,86.43,88.41,84.55,88.41,62993,86.43,88.41,84.55,88.41,62993,0.0,1.0
2023-05-22,86.3,87.11,85.41,87.05,33583,86.3,87.11,85.41,87.05,33583,0.0,1.0
2023-05-23,89.31,90.95,86.41,86.41,67916,89.31,90.95,86.41,86.41,67916,0.0,1.0
2023-05-24,82.7,85.62,70.76,73.43,460813,82.7,85.62,70.76,73.43,460813,0.0,1.0
2023-05-25,89.365,90.56,81.67,82.5,106681,89.365,90.56,81.67,82.5,106681,0.0,1.0
2023-05-26,84.95,88.66,82.34,88.66,122824,84.95,88.66,82.34,88.66,122824,0.0,1.0
2023-05-30,88.34,88.57,83.63,86.32,58380,88.34,88.57,83.63,86.32,58380,0.0,1.0
2023-05-31,81.53,88.69,81.01,87.44,83703,81.53,88.69,81.01,87.44,83703,0.0,1.0
2023-06-01,80.08,82.0,79.25,81.19,61476,80.08,82.0,79.25,81.19,61476,0.0,1.0
2023-06-02,88.95,89.05,81.52,81.58,68160,88.95,89.05,81.52,81.58,68160,0.0,1.0
2023-06-05,86.79,87.56,84.495,87.56,42120,86.79,87.56,84.495,87.56,42120,0.0,1.0
2023-06-06,92.02,92.835,86.99,86.99,51911,92.02,92.835,86.99,86.99,51911,0.0,1.0
2023-06-07,97.95,98.19,93.75,93.75,68610,97.95,98.19,93.75,93.75,68610,0.0,1.0
2023-06-08,97.19,98.23,94.17,97.94,45873,97.19,98.23,94.17,97.94,45873,0.0,1.0
2023-06-09,93.05,96.94,92.66,96.94,27437,93.05,96.94,92.66,96.94,27437,0.0,1.0
2023-06-12,97.29,97.94,93.2,93.2,60392,97.29,97.94,93.2,93.2,60392,0.0,1.0
2023-06-13,99.69,101.17,96.7,96.97,52007,99.69,101.17,96.7,96.97,52007,0.0,1.0
2023-06-14,96.6,100.58,96.06,100.58,46307,96.6,100.58,96.06,100.58,46307,0.0,1.0
2023-06-15,97.93,98.305,95.73,96.49,40987,97.93,98.305,95.73,96.49,40987,0.0,1.0
2023-06-16,95.4,98.0,94.6,98.0,162757,95.4,98.0,94.6,98.0,162757,0.0,1.0
2023-06-20,94.39,96.42,93.03,94.21,55284,94.39,96.42,93.03,94.21,55284,0.0,1.0
2023-06-21,94.21,95.16,93.47,93.9,36889,94.21,95.16,93.47,93.9,36889,0.0,1.0
2023-06-22,96.11,96.11,92.02,93.81,61140,96.11,96.11,92.02,93.81,61140,0.0,1.0
2023-06-23,94.58,95.89,93.07,94.61,84437,94.58,95.89,93.07,94.61,84437,0.0,1.0
2023-06-26,95.3,96.225,94.16,94.2,44954,95.3,96.225,94.16,94.2,44954,0.0,1.0
2023-06-27,98.54,99.42,93.04,95.1,62660,98.54,99.42,93.04,95.1,62660,0.0,1.0
2023-06-28,99.49,99.76,96.9575,98.44,52764,99.49,99.76,96.9575,98.44,52764,0.0,1.0
2023-06-29,103.5,104.73,100.46,100.46,93966,103.5,104.73,100.46,100.46,93966,0.0,1.0
2023-06-30,99.78,103.5,97.83,103.5,46888,99.78,103.5,97.83,103.5,46888,0.0,1.0
2023-07-03,100.48,100.96,98.73,99.59,28632,100.48,100.96,98.73,99.59,28632,0.0,1.0
2023-07-05,98.26,99.77,97.57,99.23,44123,98.26,99.77,97.57,99.23,44123,0.0,1.0
2023-07-06,96.77,97.58,94.13,96.43,44633,96.77,97.58,94.13,96.43,44633,0.0,1.0
2023-07-07,98.44,100.23,97.13,97.13,32910,98.44,100.23,97.13,97.13,32910,0.0,1.0
2023-07-10,100.19,100.88,97.56,97.56,50889,100.19,100.88,97.56,97.56,50889,0.0,1.0
2023-07-11,102.56,102.98,100.68,101.39,51253,102.56,102.98,100.68,101.39,51253,0.0,1.0
2023-07-12,104.81,105.96,103.8,105.0,41334,104.81,105.96,103.8,105.0,41334,0.0,1.0
2023-07-13,103.75,106.53,103.54,104.98,38013,103.75,106.53,103.54,104.98,38013,0.0,1.0
2023-07-14,103.7,104.11,101.06,103.95,55566,103.7,104.11,101.06,103.95,55566,0.0,1.0
2023-07-17,119.52,124.13,104.93,105.48,249773,119.52,124.13,104.93,105.48,249773,0.0,1.0
2023-07-18,117.815,127.955,116.6,120.79,192768,117.815,127.955,116.6,120.79,192768,0.0,1.0
2023-07-19,118.82,121.64,117.2,119.49,114523,118.82,121.64,117.2,119.49,114523,0.0,1.0
2023-07-20,117.97,118.805,116.12,118.58,68639,117.97,118.805,116.12,118.58,68639,0.0,1.0
2023-07-21,112.05,118.61,109.71,118.15,82434,112.05,118.61,109.71,118.15,82434,0.0,1.0
2023-07-24,112.03,113.75,111.34,112.78,46491,112.03,113.75,111.34,112.78,46491,0.0,1.0
2023-07-25,111.36,113.92,111.25,111.97,41384,111.36,113.92,111.25,111.97,41384,0.0,1.0
2023-07-26,113.98,116.1,111.67,111.67,88456,113.98,116.1,111.67,111.67,88456,0.0,1.0
2023-07-27,111.88,114.95,111.02,113.38,54195,111.88,114.95,111.02,113.38,54195,0.0,1.0
2023-07-28,115.43,115.69,112.5902,113.67,30038,115.43,115.69,112.5902,113.67,30038,0.0,1.0
2023-07-31,119.12,120.1,116.05,116.05,69458,119.12,120.1,116.05,116.05,69458,0.0,1.0
2023-08-01,119.16,122.01,117.84,117.84,65839,119.16,122.01,117.84,117.84,65839,0.0,1.0
2023-08-02,120.2,120.32,116.3727,116.98,72926,120.2,120.32,116.3727,116.98,72926,0.0,1.0
2023-08-03,117.33,121.69,117.21,120.11,60411,117.33,121.69,117.21,120.11,60411,0.0,1.0
2023-08-04,115.34,118.45,114.76,117.5,36109,115.34,118.45,114.76,117.5,36109,0.0,1.0
2023-08-07,114.77,116.67,110.03,115.28,96774,114.77,116.67,110.03,115.28,96774,0.0,1.0
2023-08-08,114.71,115.65,113.055,113.44,59170,114.71,115.65,113.055,113.44,59170,0.0,1.0
2023-08-09,113.73,113.905,110.49,113.44,67014,113.73,113.905,110.49,113.44,67014,0.0,1.0
2023-08-10,111.56,114.73,110.14,114.46,38069,111.56,114.73,110.14,114.46,38069,0.0,1.0
2023-08-11,112.08,112.94,110.94,110.94,39204,112.08,112.94,110.94,110.94,39204,0.0,1.0
2023-08-14,112.39,112.665,109.3,111.05,48471,112.39,112.665,109.3,111.05,48471,0.0,1.0
2023-08-15,111.13,112.43,109.8,112.11,42813,111.13,112.43,109.8,112.11,42813,0.0,1.0
2023-08-16,109.96,112.99,109.8,111.3,37369,109.96,112.99,109.8,111.3,37369,0.0,1.0
2023-08-17,107.42,110.64,106.87,110.21,41625,107.42,110.64,106.87,110.21,41625,0.0,1.0
2023-08-18,107.78,108.61,106.0,106.0,30679,107.78,108.61,106.0,106.0,30679,0.0,1.0
2023-08-21,105.12,108.8008,105.08,107.62,38698,105.12,108.8008,105.08,107.62,38698,0.0,1.0
2023-08-22,103.06,105.41,102.51,105.41,34812,103.06,105.41,102.51,105.41,34812,0.0,1.0
2023-08-23,106.94,107.1,102.5,102.5,35691,106.94,107.1,102.5,102.5,35691,0.0,1.0
2023-08-24,104.79,107.48,104.76,105.18,37388,104.79,107.48,104.76,105.18,37388,0.0,1.0
2023-08-25,105.43,106.22,102.675,105.33,27149,105.43,106.22,102.675,105.33,27149,0.0,1.0
2023-08-28,106.29,107.69,105.57,106.57,25015,106.29,107.69,105.57,106.57,25015,0.0,1.0
2023-08-29,110.58,111.02,106.75,106.75,33811,110.58,111.02,106.75,106.75,33811,0.0,1.0
2023-08-30,111.15,112.07,110.04,110.04,24698,111.15,112.07,110.04,110.04,24698,0.0,1.0
2023-08-31,111.31,113.0,110.505,111.28,47713,111.31,113.0,110.505,111.28,47713,0.0,1.0
2023-09-01,113.53,113.725,111.0282,111.64,64418,113.53,113.725,111.0282,111.64,64418,0.0,1.0
2023-09-05,98.0,105.9,95.3,97.6,319059,98.0,105.9,95.3,97.6,319059,0.0,1.0
2023-09-06,94.82,98.392,91.69,97.91,165713,94.82,98.392,91.69,97.91,165713,0.0,1.0
2023-09-07,92.79,94.37,91.94,93.97,71676,92.79,94.37,91.94,93.97,71676,0.0,1.0
2023-09-08,94.79,96.405,92.0,92.0,146203,94.79,96.405,92.0,92.0,146203,0.0,1.0
2023-09-11,93.97,95.99,93.0,95.99,32525,93.97,95.99,93.0,95.99,32525,0.0,1.0
2023-09-12,91.36,94.7,91.36,93.51,37210,91.36,94.7,91.36,93.51,37210,0.0,1.0
2023-09-13,89.83,92.21,88.94,92.21,53341,89.83,92.21,88.94,92.21,53341,0.0,1.0
2023-09-14,92.63,92.82,90.71,90.71,28170,92.63,92.82,90.71,90.71,28170,0.0,1.0
2023-09-15,90.08,92.01,89.25,92.0,109147,90.08,92.01,89.25,92.0,109147,0.0,1.0
2023-09-18,89.56,89.86,88.9,89.86,40737,89.56,89.86,88.9,89.86,40737,0.0,1.0
2023-09-19,88.98,89.2,87.275,89.2,44401,88.98,89.2,87.275,89.2,44401,0.0,1.0
2023-09-20,87.25,89.96,87.25,89.95,29619,87.25,89.96,87.25,89.95,29619,0.0,1.0
2023-09-21,87.78,88.45,85.93,86.39,66185,87.78,88.45,85.93,86.39,66185,0.0,1.0
2023-09-22,89.85,90.95,87.92,87.92,54763,89.85,90.95,87.92,87.92,54763,0.0,1.0
2023-09-25,90.29,91.1,89.25,89.25,26747,90.29,91.1,89.25,89.25,26747,0.0,1.0
2023-09-26,90.21,90.72,89.17,89.75,49609,90.21,90.72,89.17,89.75,49609,0.0,1.0
2023-09-27,91.61,92.4999,90.68,91.21,26086,91.61,92.4999,90.68,91.21,26086,0.0,1.0
2023-09-28,90.75,92.29,90.0,90.27,41859,90.75,92.29,90.0,90.27,41859,0.0,1.0
2023-09-29,90.99,92.14,90.18,92.14,35827,90.99,92.14,90.18,92.14,35827,0.0,1.0
2023-10-02,93.18,93.63,90.75,90.76,65742,93.18,93.63,90.75,90.76,65742,0.0,1.0
2023-10-03,90.94,92.32,90.34,92.32,55270,90.94,92.32,90.34,92.32,55270,0.0,1.0
2023-10-04,91.32,91.86,89.7801,91.47,50604,91.32,91.86,89.7801,91.47,50604,0.0,1.0
2023-10-05,89.87,91.48,87.72,91.48,72669,89.87,91.48,87.72,91.48,72669,0.0,1.0
2023-10-06,88.5,91.64,88.42,89.02,51765,88.5,91.64,88.42,89.02,51765,0.0,1.0
2023-10-09,86.96,87.885,85.955,87.16,78228,86.96,87.885,85.955,87.16,78228,0.0,1.0
2023-10-10,88.4,90.15,87.13,87.13,52196,88.4,90.15,87.13,87.13,52196,0.0,1.0
2023-10-11,86.04,89.13,85.11,89.13,46092,86.04,89.13,85.11,89.13,46092,0.0,1.0
2023-10-12,84.05,86.78,82.63,85.91,82426,84.05,86.78,82.63,85.91,82426,0.0,1.0
2023-10-13,81.34,84.1,80.14,84.1,55485,81.34,84.1,80.14,84.1,55485,0.0,1.0
2023-10-16,82.89,84.4,82.1,82.26,45409,82.89,84.4,82.1,82.26,45409,0.0,1.0
2023-10-17,77.15,83.19,74.425,80.57,116644,77.15,83.19,74.425,80.57,116644,0.0,1.0
2023-10-18,76.3,77.51,74.49,76.65,77523,76.3,77.51,74.49,76.65,77523,0.0,1.0
2023-10-19,76.55,77.3,75.25,76.1,71053,76.55,77.3,75.25,76.1,71053,0.0,1.0
2023-10-20,75.1,76.67,73.73,76.67,57601,75.1,76.67,73.73,76.67,57601,0.0,1.0
2023-10-23,68.8,74.88,68.52,74.88,103133,68.8,74.88,68.52,74.88,103133,0.0,1.0
2023-10-24,67.92,70.73,66.56,69.12,114475,67.92,70.73,66.56,69.12,114475,0.0,1.0
2023-10-25,64.92,67.19,63.575,67.19,120399,64.92,67.19,63.575,67.19,120399,0.0,1.0
2023-10-26,63.38,66.05,62.66,65.15,134615,63.38,66.05,62.66,65.15,134615,0.0,1.0
2023-10-27,64.4,64.63,62.05,63.2,137132,64.4,64.63,62.05,63.2,137132,0.0,1.0
2023-10-30,65.21,66.665,63.09,64.55,147724,65.21,66.665,63.09,64.55,147724,0.0,1.0
2023-10-31,66.98,68.08,65.44,65.44,84107,66.98,68.08,65.44,65.44,84107,0.0,1.0
2023-11-01,67.05,67.75,64.91,66.37,104491,67.05,67.75,64.91,66.37,104491,0.0,1.0
2023-11-02,71.19,71.2,67.7,68.45,98968,71.19,71.2,67.7,68.45,98968,0.0,1.0
2023-11-03,74.26,75.55,72.18,72.18,86451,74.26,75.55,72.18,72.18,86451,0.0,1.0
2023-11-06,74.27,75.3,72.07,74.14,80629,74.27,75.3,72.07,74.14,80629,0.0,1.0
2023-11-07,74.31,75.43,72.79,74.05,43911,74.31,75.43,72.79,74.05,43911,0.0,1.0
2023-11-08,72.78,74.12,71.94,73.73,88857,72.78,74.12,71.94,73.73,88857,0.0,1.0
2023-11-09,73.79,73.99,71.98,73.8,83453,73.79,73.99,71.98,73.8,83453,0.0,1.0
2023-11-10,74.25,75.18,72.28,74.47,64299,74.25,75.18,72.28,74.47,64299,0.0,1.0
2023-11-13,73.72,75.6,72.785,73.94,60344,73.72,75.6,72.785,73.94,60344,0.0,1.0
2023-11-14,81.11,81.11,76.39,76.39,96489,81.11,81.11,76.39,76.39,96489,0.0,1.0
2023-11-15,81.76,85.68,80.68,80.94,70548,81.76,85.68,80.68,80.94,70548,0.0,1.0
2023-11-16,77.1,81.34,76.44,80.83,84487,77.1,81.34,76.44,80.83,84487,0.0,1.0
2023-11-17,78.56,79.4,75.81,78.94,70630,78.56,79.4,75.81,78.94,70630,0.0,1.0
2023-11-20,79.95,80.88,78.01,78.16,51874,79.95,80.88,78.01,78.16,51874,0.0,1.0
2023-11-21,78.33,79.035,77.78,78.77,29900,78.33,79.035,77.78,78.77,29900,0.0,1.0
2023-11-22,78.07,79.89,77.53,78.3,40120,78.07,79.89,77.53,78.3,40120,0.0,1.0
2023-11-24,78.52,79.0,76.61,77.55,23567,78.52,79.0,76.61,77.55,23567,0.0,1.0
2023-11-27,76.78,78.75,76.51,78.52,69277,76.78,78.75,76.51,78.52,69277,0.0,1.0
2023-11-28,77.31,78.42,75.61,76.38,33192,77.31,78.42,75.61,76.38,33192,0.0,1.0
2023-11-29,79.16,80.68,78.55,78.55,60303,79.16,80.68,78.55,78.55,60303,0.0,1.0
2023-11-30,79.87,80.49,77.56,79.98,99766,79.87,80.49,77.56,79.98,99766,0.0,1.0
2023-12-01,75.47,80.49,75.17,79.36,130470,75.47,80.49,75.17,79.36,130470,0.0,1.0
2023-12-04,80.83,82.17,74.55,75.12,210660,80.83,82.17,74.55,75.12,210660,0.0,1.0
2023-12-05,66.29,69.9899,59.51,60.0,529038,66.29,69.9899,59.51,60.0,529038,0.0,1.0
2023-12-06,63.65,68.23,62.967,65.52,253258,63.65,68.23,62.967,65.52,253258,0.0,1.0
2023-12-07,61.21,64.08,60.45,64.08,166356,61.21,64.08,60.45,64.08,166356,0.0,1.0
2023-12-08,60.58,61.835,59.75,61.18,115630,60.58,61.835,59.75,61.18,115630,0.0,1.0
2023-12-11,61.36,62.58,59.8,60.73,88256,61.36,62.58,59.8,60.73,88256,0.0,1.0
2023-12-12,59.41,61.6717,58.74,61.6,131068,59.41,61.6717,58.74,61.6,131068,0.0,1.0
2023-12-13,63.0,63.515,58.12,59.29,206951,63.0,63.515,58.12,59.29,206951,0.0,1.0
2023-12-14,72.07,72.51,64.03,64.99,189305,72.07,72.51,64.03,64.99,189305,0.0,1.0
2023-12-15,72.23,73.72,71.03,73.27,328904,72.23,73.72,71.03,73.27,328904,0.0,1.0
2023-12-18,70.57,73.22,69.57,72.5,78235,70.57,73.22,69.57,72.5,78235,0.0,1.0
2023-12-19,73.36,74.2619,71.26,71.55,115069,73.36,74.2619,71.26,71.55,115069,0.0,1.0
2023-12-20,73.22,77.55,72.405,72.8,194526,73.22,77.55,72.405,72.8,194526,0.0,1.0
2023-12-21,75.74,75.75,73.5,74.22,42582,75.74,75.75,73.5,74.22,42582,0.0,1.0
2023-12-22,79.7,79.8,75.73,75.85,77763,79.7,79.8,75.73,75.85,77763,0.0,1.0
2023-12-26,82.65,83.07,79.57,80.0,87114,82.65,83.07,79.57,80.0,87114,0.0,1.0
2023-12-27,82.08,82.93,80.915,82.52,130326,82.08,82.93,80.915,82.52,130326,0.0,1.0
2023-12-28,79.47,82.69,79.03,82.0,77503,79.47,82.69,79.03,82.0,77503,0.0,1.0
2023-12-29,75.77,79.835,75.325,79.62,113703,75.77,79.835,75.325,79.62,113703,0.0,1.0
2024-01-02,69.02,71.59,67.59,70.9,136238,69.02,71.59,67.59,70.9,136238,0.0,1.0
2024-01-03,63.85,68.13,63.83,68.13,99810,63.85,68.13,63.83,68.13,99810,0.0,1.0
2024-01-04,63.8,64.4279,61.915,63.22,76779,63.8,64.4279,61.915,63.22,76779,0.0,1.0
2024-01-05,62.7,66.26,62.445,63.09,70962,62.7,66.26,62.445,63.09,70962,0.0,1.0
2024-01-08,64.74,64.76,62.01,62.7,63368,64.74,64.76,62.01,62.7,63368,0.0,1.0
2024-01-09,61.92,65.03,61.67,63.22,60069,61.92,65.03,61.67,63.22,60069,0.0,1.0
2024-01-10,63.09,63.24,61.015,62.25,72817,63.09,63.24,61.015,62.25,72817,0.0,1.0
2024-01-11,62.16,62.75,60.835,62.41,83652,62.16,62.75,60.835,62.41,83652,0.0,1.0
2024-01-12,60.62,63.1,60.355,63.1,73533,60.62,63.1,60.355,63.1,73533,0.0,1.0
2024-01-16,60.59,60.95,59.5,60.0,108770,60.59,60.95,59.5,60.0,108770,0.0,1.0
2024-01-17,60.18,62.12,59.53,59.53,89705,60.18,62.12,59.53,59.53,89705,0.0,1.0
2024-01-18,61.0,62.56,60.18,61.16,76995,61.0,62.56,60.18,61.16,76995,0.0,1.0
2024-01-19,62.93,63.385,60.38,61.62,64542,62.93,63.385,60.38,61.62,64542,0.0,1.0
2024-01-22,64.88,65.315,63.74,63.76,54741,64.88,65.315,63.74,63.76,54741,0.0,1.0
2024-01-23,62.55,66.07,62.49,66.07,43247,62.55,66.07,62.49,66.07,43247,0.0,1.0
2024-01-24,62.61,63.51,61.12,63.51,70088,62.61,63.51,61.12,63.51,70088,0.0,1.0
2024-01-25,63.42,64.74,61.474,64.29,60488,63.42,64.74,61.474,64.29,60488,0.0,1.0
2024-01-26,62.26,63.455,62.1,63.35,72103,62.26,63.455,62.1,63.35,72103,0.0,1.0
2024-01-29,64.7,64.78,62.0,62.63,86962,64.7,64.78,62.0,62.63,86962,0.0,1.0
2024-01-30,62.86,64.49,62.3,64.06,53870,62.86,64.49,62.3,64.06,53870,0.0,1.0
2024-01-31,60.89,63.92,60.83,62.44,138830,60.89,63.92,60.83,62.44,138830,0.0,1.0
2024-02-01,63.05,64.435,59.77,61.96,67910,63.05,64.435,59.77,61.96,67910,0.0,1.0
2024-02-02,62.25,62.56,60.17,61.48,51087,62.25,62.56,60.17,61.48,51087,0.0,1.0
2024-02-05,62.29,62.52,57.61,60.81,145330,62.29,62.52,57.61,60.81,145330,0.0,1.0
2024-02-06,60.89,63.12,60.56,61.66,51941,60.89,63.12,60.56,61.66,51941,0.0,1.0
2024-02-07,61.12,62.485,60.255,61.3,87533,61.12,62.485,60.255,61.3,87533,0.0,1.0
2024-02-08,62.5,63.45,60.42,63.45,125215,62.5,63.45,60.42,63.45,125215,0.0,1.0
2024-02-09,65.82,67.04,62.71,62.71,69784,65.82,67.04,62.71,62.71,69784,0.0,1.0
2024-02-12,69.42,71.21,66.81,66.81,93886,69.42,71.21,66.81,66.81,93886,0.0,1.0
2024-02-13,62.87,66.3,61.95,66.3,76627,62.87,66.3,61.95,66.3,76627,0.0,1.0
2024-02-14,65.91,66.39,63.0,64.01,73752,65.91,66.39,63.0,64.01,73752,0.0,1.0
2024-02-15,65.53,66.97,64.7,66.33,71971,65.53,66.97,64.7,66.33,71971,0.0,1.0
2024-02-16,62.62,64.72,62.61,64.72,58689,62.62,64.72,62.61,64.72,58689,0.0,1.0
2024-02-20,62.18,62.18,60.35,61.29,78605,62.18,62.18,60.35,61.29,78605,0.0,1.0
2024-02-21,64.38,65.47,62.23,63.2,67720,64.38,65.47,62.23,63.2,67720,0.0,1.0
2024-02-22,64.01,65.28,62.79,64.66,107852,64.01,65.28,62.79,64.66,107852,0.0,1.0
2024-02-23,64.43,64.89,62.81,63.91,122493,64.43,64.89,62.81,63.91,122493,0.0,1.0
2024-02-26,64.47,66.19,63.43,64.11,61995,64.47,66.19,63.43,64.11,61995,0.0,1.0
2024-02-27,67.72,68.21,64.96,64.96,82327,67.72,68.21,64.96,64.96,82327,0.0,1.0
2024-02-28,66.88,68.01,66.065,66.39,107845,66.88,68.01,66.065,66.39,107845,0.0,1.0
2024-02-29,67.34,69.23,66.785,68.9,75845,67.34,69.23,66.785,68.9,75845,0.0,1.0
2024-03-01,67.69,69.11,66.27,66.99,77204,67.69,69.11,66.27,66.99,77204,0.0,1.0
2024-03-04,64.18,65.59,62.03,64.6,283207,64.18,65.59,62.03,64.6,283207,0.0,1.0
2024-03-05,62.55,64.57,62.46,63.52,160505,62.55,64.57,62.46,63.52,160505,0.0,1.0
2024-03-06,60.75,63.13,59.29,61.0,211956,60.75,63.13,59.29,61.0,211956,0.0,1.0
2024-03-07,62.3,63.735,60.69,61.96,194314,62.3,63.735,60.69,61.96,194314,0.0,1.0
2024-03-08,66.5,74.1,64.235,65.88,496726,66.5,74.1,64.235,65.88,496726,0.0,1.0
2024-03-11,65.77,65.86,61.77,65.69,192550,65.77,65.86,61.77,65.69,192550,0.0,1.0
2024-03-12,63.17,65.96,63.01,65.5,147147,63.17,65.96,63.01,65.5,147147,0.0,1.0
2024-03-13,62.78,64.65,62.0,62.76,120916,62.78,64.65,62.0,62.76,120916,0.0,1.0
2024-03-14,60.605,62.75,59.8,62.75,151565,60.605,62.75,59.8,62.75,151565,0.0,1.0
2024-03-15,62.49,64.305,59.84,59.84,1381866,62.49,64.305,59.84,59.84,1381866,0.0,1.0
2024-03-18,60.24,63.16,58.784,63.16,212443,60.24,63.16,58.784,63.16,212443,0.0,1.0
2024-03-19,61.65,61.66,59.5101,60.08,92469,61.65,61.66,59.5101,60.08,92469,0.0,1.0
2024-03-20,63.67,64.01,60.9,61.19,106551,63.67,64.01,60.9,61.19,106551,0.0,1.0
2024-03-21,65.71,66.8,64.33,64.9,113786,65.71,66.8,64.33,64.9,113786,0.0,1.0
2024-03-22,61.15,65.3975,60.5,65.28,140462,61.15,65.3975,60.5,65.28,140462,0.0,1.0
2024-03-25,62.52,63.17,60.6601,61.11,77611,62.52,63.17,60.6601,61.11,77611,0.0,1.0
2024-03-26,62.3,63.13,60.87,63.13,84046,62.3,63.13,60.87,63.13,84046,0.0,1.0
2024-03-27,62.9,64.125,62.6,63.17,65945,62.9,64.125,62.6,63.17,65945,0.0,1.0
2024-03-28,63.87,65.085,62.7,62.7,56364,63.87,65.085,62.7,62.7,56364,0.0,1.0
2024-04-01,62.67,63.78,62.15,63.78,55328,62.67,63.78,62.15,63.78,55328,0.0,1.0
2024-04-02,61.48,61.68,60.07,61.68,73713,61.48,61.68,60.07,61.68,73713,0.0,1.0
2024-04-03,60.56,61.52,59.72,61.49,72469,60.56,61.52,59.72,61.49,72469,0.0,1.0
2024-04-04,58.64,61.42,57.635,61.25,111957,58.64,61.42,57.635,61.25,111957,0.0,1.0
2024-04-05,59.03,60.01,58.0,58.55,86790,59.03,60.01,58.0,58.55,86790,0.0,1.0
2024-04-08,61.2,62.67,59.71,60.29,117014,61.2,62.67,59.71,60.29,117014,0.0,1.0
2024-04-09,63.52,63.52,60.31,60.68,73818,63.52,63.52,60.31,60.68,73818,0.0,1.0
2024-04-10,59.38,60.0,57.74,59.69,263921,59.38,60.0,57.74,59.69,263921,0.0,1.0
2024-04-11,59.01,60.43,56.617,60.43,149426,59.01,60.43,56.617,60.43,149426,0.0,1.0
2024-04-12,56.66,59.64,56.59,58.19,75620,56.66,59.64,56.59,58.19,75620,0.0,1.0
2024-04-15,55.54,56.9524,55.01,56.41,114242,55.54,56.9524,55.01,56.41,114242,0.0,1.0
2024-04-16,56.6,56.9484,55.0,55.72,91228,56.6,56.9484,55.0,55.72,91228,0.0,1.0
2024-04-17,56.24,56.91,55.51,56.91,43227,56.24,56.91,55.51,56.91,43227,0.0,1.0
2024-04-18,56.16,57.73,56.05,56.05,54922,56.16,57.73,56.05,56.05,54922,0.0,1.0
2024-04-19,58.24,58.35,55.87,55.87,76394,58.24,58.35,55.87,55.87,76394,0.0,1.0
2024-04-22,56.85,58.39,56.78,58.3,45883,56.85,58.39,56.78,58.3,45883,0.0,1.0
2024-04-23,58.72,59.2,57.39,57.41,44274,58.72,59.2,57.39,57.41,44274,0.0,1.0
2024-04-24,58.41,58.91,57.94,58.3,38547,58.41,58.91,57.94,58.3,38547,0.0,1.0
2024-04-25,56.72,57.18,55.82,57.13,73784,56.72,57.18,55.82,57.13,73784,0.0,1.0
2024-04-26,57.87,59.09,56.73,57.4,62944,57.87,59.09,56.73,57.4,62944,0.0,1.0
2024-04-29,58.45,58.58,57.84,58.01,30549,58.45,58.58,57.84,58.01,30549,0.0,1.0
2024-04-30,57.24,57.71,56.985,57.48,26641,57.24,57.71,56.985,57.48,26641,0.0,1.0
2024-05-01,58.25,59.84,57.24,57.25,56155,58.25,59.84,57.24,57.25,56155,0.0,1.0
2024-05-02,58.55,58.595,57.055,58.55,45250,58.55,58.595,57.055,58.55,45250,0.0,1.0
2024-05-03,59.0,61.96,57.61,60.35,43366,59.0,61.96,57.61,60.35,43366,0.0,1.0
2024-05-06,61.49,61.5,59.31,59.31,39749,61.49,61.5,59.31,59.31,39749,0.0,1.0
2024-05-07,60.5,62.72,60.45,61.5,40722,60.5,62.72,60.45,61.5,40722,0.0,1.0
2024-05-08,61.32,61.49,59.77,59.77,42551,61.32,61.49,59.77,59.77,42551,0.0,1.0
2024-05-09,60.36,61.67,60.04,61.28,37695,60.36,61.67,60.04,61.28,37695,0.0,1.0
2024-05-10,59.18,60.53,58.635,60.18,34095,59.18,60.53,58.635,60.18,34095,0.0,1.0
2024-05-13,63.04,66.43,59.96,59.96,109629,63.04,66.43,59.96,59.96,109629,0.0,1.0
2024-05-14,65.33,67.5,64.13,64.77,91950,65.33,67.5,64.13,64.77,91950,0.0,1.0
2024-05-15,65.06,66.02,63.75,66.02,71084,65.06,66.02,63.75,66.02,71084,0.0,1.0
2024-05-16,64.46,65.99,64.23,65.36,36036,64.46,65.99,64.23,65.36,36036,0.0,1.0
2024-05-17,64.5,65.215,63.76,64.32,45776,64.5,65.215,63.76,64.32,45776,0.0,1.0
2024-05-20,64.62,65.1857,63.81,64.15,43434,64.62,65.1857,63.81,64.15,43434,0.0,1.0
2024-05-21,62.05,64.21,61.625,64.21,44040,62.05,64.21,61.625,64.21,44040,0.0,1.0
2024-05-22,61.78,62.27,61.0047,62.07,53596,61.78,62.27,61.0047,62.07,53596,0.0,1.0
2024-05-23,60.38,62.09,59.85,62.09,55252,60.38,62.09,59.85,62.09,55252,0.0,1.0
2024-05-24,61.04,61.17,60.3275,60.56,33385,61.04,61.17,60.3275,60.56,33385,0.0,1.0
2024-05-28,61.03,61.31,60.5,61.31,30292,61.03,61.31,60.5,61.31,30292,0.0,1.0
2024-05-29,59.76,61.11,59.58,59.99,52688,59.76,61.11,59.58,59.99,52688,0.0,1.0
2024-05-30,61.72,62.335,60.14,60.14,38489,61.72,62.335,60.14,60.14,38489,0.0,1.0
2024-05-31,60.27,62.77,59.67,62.0,51607,60.27,62.77,59.67,62.0,51607,0.0,1.0
2024-06-03,61.98,62.26,61.11,61.11,43242,61.98,62.26,61.11,61.11,43242,0.0,1.0
2024-06-04,60.87,61.6,59.75,61.6,57664,60.87,61.6,59.75,61.6,57664,0.0,1.0
2024-06-05,62.99,63.09,60.45,61.46,31943,62.99,63.09,60.45,61.46,31943,0.0,1.0
2024-06-06,65.39,65.42,62.73,62.98,49993,65.39,65.42,62.73,62.98,49993,0.0,1.0
2024-06-07,60.59,65.88,60.44,63.98,53065,60.59,65.88,60.44,63.98,53065,0.0,1.0
2024-06-10,61.78,62.1027,58.53,59.67,52812,61.78,62.1027,58.53,59.67,52812,0.0,1.0
2024-06-11,62.56,62.59,59.06,60.77,90129,62.56,62.59,59.06,60.77,90129,0.0,1.0
2024-06-12,64.39,66.18,62.655,63.6,85359,64.39,66.18,62.655,63.6,85359,0.0,1.0
2024-06-13,61.22,64.31,60.7,64.31,62520,61.22,64.31,60.7,64.31,62520,0.0,1.0
2024-06-14,59.23,60.565,57.885,60.13,138949,59.23,60.565,57.885,60.13,138949,0.0,1.0
2024-06-17,61.78,62.21,58.05,59.0,129749,61.78,62.21,58.05,59.0,129749,0.0,1.0
2024-06-18,57.81,58.5,55.6,58.0,292167,57.81,58.5,55.6,58.0,292167,0.0,1.0
2024-06-20,60.03,60.32,57.8,57.84,81351,60.03,60.32,57.8,57.84,81351,0.0,1.0
2024-06-21,58.96,60.59,58.87,59.98,164060,58.96,60.59,58.87,59.98,164060,0.0,1.0
2024-06-24,60.7,61.57,60.53,60.84,59040,60.7,61.57,60.53,60.84,59040,0.0,1.0
2024-06-25,60.1,60.49,59.3464,60.04,55195,60.1,60.49,59.3464,60.04,55195,0.0,1.0
2024-06-26,60.15,60.76,59.55,59.63,50724,60.15,60.76,59.55,59.63,50724,0.0,1.0
2024-06-27,60.25,60.53,59.01,60.17,50715,60.25,60.53,59.01,60.17,50715,0.0,1.0
2024-06-28,60.21,61.17,60.0,60.25,127382,60.21,61.17,60.0,60.25,127382,0.0,1.0
2024-07-01,59.47,61.28,59.27,60.66,50646,59.47,61.28,59.27,60.66,50646,0.0,1.0
2024-07-02,60.51,60.6,58.87,58.91,45502,60.51,60.6,58.87,58.91,45502,0.0,1.0
2024-07-03,59.63,61.5,59.6,60.95,30363,59.63,61.5,59.6,60.95,30363,0.0,1.0
2024-07-05,58.94,59.55,58.58,59.29,66281,58.94,59.55,58.58,59.29,66281,0.0,1.0
2024-07-08,61.29,61.425,59.45,59.64,60525,61.29,61.425,59.45,59.64,60525,0.0,1.0
2024-07-09,59.82,61.0,59.12,61.0,37434,59.82,61.0,59.12,61.0,37434,0.0,1.0
2024-07-10,60.49,60.72,59.17,59.94,54386,60.49,60.72,59.17,59.94,54386,0.0,1.0
2024-07-11,65.26,66.14,61.82,62.05,166315,65.26,66.14,61.82,62.05,166315,0.0,1.0
2024-07-12,67.19,68.77,66.15,66.31,126555,67.19,68.77,66.15,66.31,126555,0.0,1.0
2024-07-15,68.28,70.0,67.79,68.0,69539,68.28,70.0,67.79,68.0,69539,0.0,1.0
2024-07-16,70.15,71.21,68.515,69.83,160464,70.15,71.21,68.515,69.83,160464,0.0,1.0
2024-07-17,68.43,70.11,68.42,69.05,64020,68.43,70.11,68.42,69.05,64020,0.0,1.0
2024-07-18,66.09,69.21,64.71,67.7,92791,66.09,69.21,64.71,67.7,92791,0.0,1.0
2024-07-19,63.65,66.31,63.59,65.95,91101,63.65,66.31,63.59,65.95,91101,0.0,1.0
2024-07-22,66.01,66.335,63.12,63.57,44381,66.01,66.335,63.12,63.57,44381,0.0,1.0
2024-07-23,67.06,67.24,64.98,65.63,80492,67.06,67.24,64.98,65.63,80492,0.0,1.0
2024-07-24,65.58,68.76,65.53,66.78,58426,65.58,68.76,65.53,66.78,58426,0.0,1.0
2024-07-25,67.0,68.665,65.45,65.45,84888,67.0,68.665,65.45,65.45,84888,0.0,1.0
2024-07-26,68.57,69.395,67.66,68.52,47739,68.57,69.395,67.66,68.52,47739,0.0,1.0
2024-07-29,68.05,69.69,68.0,68.63,41863,68.05,69.69,68.0,68.63,41863,0.0,1.0
2024-07-30,67.93,69.75,67.0,68.62,73767,67.93,69.75,67.0,68.62,73767,0.0,1.0
2024-07-31,69.25,72.26,67.085,68.0,228028,69.25,72.26,67.085,68.0,228028,0.0,1.0
2024-08-01,65.55,70.35,64.725,69.79,95454,65.55,70.35,64.725,69.79,95454,0.0,1.0
2024-08-02,62.5,63.31,61.37,61.37,101767,62.5,63.31,61.37,61.37,101767,0.0,1.0
2024-08-05,61.28,63.1525,59.0,59.35,98996,61.28,63.1525,59.0,59.35,98996,0.0,1.0
2024-08-06,59.76,62.34,59.76,61.98,39364,59.76,62.34,59.76,61.98,39364,0.0,1.0
2024-08-07,58.47,61.79,58.21,61.15,43449,58.47,61.79,58.21,61.15,43449,0.0,1.0
2024-08-08,59.29,60.87,58.4,59.85,39537,59.29,60.87,58.4,59.85,39537,0.0,1.0
2024-08-09,58.87,59.56,57.565,59.56,44551,58.87,59.56,57.565,59.56,44551,0.0,1.0
2024-08-12,57.43,59.55,57.26,59.55,41776,57.43,59.55,57.26,59.55,41776,0.0,1.0
2024-08-13,59.45,59.82,57.78,57.78,46925,59.45,59.82,57.78,57.78,46925,0.0,1.0
2024-08-14,57.4,60.0,57.39,59.98,78546,57.4,60.0,57.39,59.98,78546,0.0,1.0
2024-08-15,60.74,61.74,58.75,58.75,88955,60.74,61.74,58.75,58.75,88955,0.0,1.0
2024-08-16,61.0,62.98,60.66,60.66,54465,61.0,62.98,60.66,60.66,54465,0.0,1.0
2024-08-19,60.83,61.29,60.14,60.76,32864,60.83,61.29,60.14,60.76,32864,0.0,1.0
2024-08-20,59.46,60.47,59.21,60.47,22763,59.46,60.47,59.21,60.47,22763,0.0,1.0
2024-08-21,60.05,60.691,59.46,59.46,42762,60.05,60.691,59.46,59.46,42762,0.0,1.0
2024-08-22,59.19,60.15,58.0,59.92,59984,59.19,60.15,58.0,59.92,59984,0.0,1.0
2024-08-23,62.51,62.595,59.88,60.0,108420,62.51,62.595,59.88,60.0,108420,0.0,1.0
2024-08-26,62.13,63.33,61.77,62.61,93610,62.13,63.33,61.77,62.61,93610,0.0,1.0
2024-08-27,62.92,63.03,61.31,61.89,61959,62.92,63.03,61.31,61.89,61959,0.0,1.0
2024-08-28,61.26,62.89,60.95,62.24,35640,61.26,62.89,60.95,62.24,35640,0.0,1.0
2024-08-29,60.69,62.21,60.42,62.21,37222,60.69,62.21,60.42,62.21,37222,0.0,1.0
2024-08-30,60.53,60.82,59.21,60.82,45239,60.53,60.82,59.21,60.82,45239,0.0,1.0
2024-09-03,59.68,60.15,59.0,60.15,88126,59.68,60.15,59.0,60.15,88126,0.0,1.0
2024-09-04,50.34,56.75,49.6701,53.44,566087,50.34,56.75,49.6701,53.44,566087,0.0,1.0
2024-09-05,52.77,52.87,48.55,50.17,146612,52.77,52.87,48.55,50.17,146612,0.0,1.0
2024-09-06,52.28,53.6862,51.34,52.93,98864,52.28,53.6862,51.34,52.93,98864,0.0,1.0
2024-09-09,50.46,52.66,50.46,52.57,79613,50.46,52.66,50.46,52.57,79613,0.0,1.0
2024-09-10,50.22,51.4,48.2,51.4,101055,50.22,51.4,48.2,51.4,101055,0.0,1.0
2024-09-11,46.96,49.82,45.4001,49.53,149427,46.96,49.82,45.4001,49.53,149427,0.0,1.0
2024-09-12,47.53,47.82,45.72,47.15,71476,47.53,47.82,45.72,47.15,71476,0.0,1.0
2024-09-13,49.89,50.81,48.32,48.32,82626,49.89,50.81,48.32,48.32,82626,0.0,1.0
2024-09-16,49.09,50.575,48.6,50.17,58225,49.09,50.575,48.6,50.17,58225,0.0,1.0
2024-09-17,49.27,51.17,48.94,49.92,76671,49.27,51.17,48.94,49.92,76671,0.0,1.0
2024-09-18,49.96,52.97,49.0,49.06,87415,49.96,52.97,49.0,49.06,87415,0.0,1.0
2024-09-19,43.12,45.4,40.595,44.91,1034088,43.12,45.4,40.595,44.91,1034088,0.0,1.0
2024-09-20,42.49,43.93,41.73,43.21,432518,42.49,43.93,41.73,43.21,432518,0.0,1.0
2024-09-23,43.07,44.3399,42.925,44.02,350330,43.07,44.3399,42.925,44.02,350330,0.0,1.0
2024-09-24,42.42,44.5,42.28,44.47,213687,42.42,44.5,42.28,44.47,213687,0.0,1.0
2024-09-25,43.6,44.68,42.31,42.68,188294,43.6,44.68,42.31,42.68,188294,0.0,1.0
2024-09-26,43.75,43.9,42.7,43.76,145596,43.75,43.9,42.7,43.76,145596,0.0,1.0
2024-09-27,43.41,44.33,43.31,44.0,86977,43.41,44.33,43.31,44.0,86977,0.0,1.0
2024-09-30,41.92,43.17,41.515,43.15,166847,41.92,43.17,41.515,43.15,166847,0.0,1.0
2024-10-01,41.11,41.88,40.31,41.4,122240,41.11,41.88,40.31,41.4,122240,0.0,1.0
2024-10-02,40.98,41.53,40.25,40.7,98252,40.98,41.53,40.25,40.7,98252,0.0,1.0
2024-10-03,40.47,40.65,39.6,40.65,101435,40.47,40.65,39.6,40.65,101435,0.0,1.0
2024-10-04,42.38,42.63,40.86,41.03,89174,42.38,42.63,40.86,41.03,89174,0.0,1.0
2024-10-07,41.82,42.725,41.77,42.08,81728,41.82,42.725,41.77,42.08,81728,0.0,1.0
2024-10-08,41.15,41.68,40.7801,41.5,79864,41.15,41.68,40.7801,41.5,79864,0.0,1.0
2024-10-09,41.19,42.1999,41.17,41.29,80227,41.19,42.1999,41.17,41.29,80227,0.0,1.0
2024-10-10,41.02,41.43,40.0,40.78,75116,41.02,41.43,40.0,40.78,75116,0.0,1.0
2024-10-11,42.79,43.0,40.78,40.78,149331,42.79,43.0,40.78,40.78,149331,0.0,1.0
2024-10-14,41.91,42.48,41.65,42.48,60978,41.91,42.48,41.65,42.48,60978,0.0,1.0
2024-10-15,43.0,43.14,41.42,41.85,183557,43.0,43.14,41.42,41.85,183557,0.0,1.0
2024-10-16,45.1,45.4199,43.19,43.19,205803,45.1,45.4199,43.19,43.19,205803,0.0,1.0
2024-10-17,44.81,45.4,44.62,45.38,57972,44.81,45.4,44.62,45.38,57972,0.0,1.0
2024-10-18,42.76,45.0,42.58,44.88,149326,42.76,45.0,42.58,44.88,149326,0.0,1.0
2024-10-21,40.88,42.78,40.71,42.78,94852,40.88,42.78,40.71,42.78,94852,0.0,1.0
2024-10-22,40.17,40.56,39.63,40.46,89122,40.17,40.56,39.63,40.46,89122,0.0,1.0
2024-10-23,39.72,40.66,39.225,39.83,88946,39.72,40.66,39.225,39.83,88946,0.0,1.0
2024-10-24,39.58,40.22,39.225,39.82,59847,39.58,40.22,39.225,39.82,59847,0.0,1.0
2024-10-25,39.59,40.06,39.13,39.66,69774,39.59,40.06,39.13,39.66,69774,0.0,1.0
2024-10-28,40.26,40.7,39.82,40.0,74735,40.26,40.7,39.82,40.0,74735,0.0,1.0
2024-10-29,39.93,40.36,39.55,40.11,59729,39.93,40.36,39.55,40.11,59729,0.0,1.0
2024-10-30,39.64,41.155,39.56,39.66,51311,39.64,41.155,39.56,39.66,51311,0.0,1.0
2024-10-31,39.04,39.76,38.73,39.74,75260,39.04,39.76,38.73,39.74,75260,0.0,1.0
2024-11-01,38.21,40.09,37.98,39.27,91424,38.21,40.09,37.98,39.27,91424,0.0,1.0
2024-11-04,38.9,39.77,38.28,38.28,67397,38.9,39.77,38.28,38.28,67397,0.0,1.0
2024-11-05,39.83,39.89,38.8037,39.02,41381,39.83,39.89,38.8037,39.02,41381,0.0,1.0
2024-11-06,42.94,43.7403,42.445,42.5,114145,42.94,43.7403,42.445,42.5,114145,0.0,1.0
2024-11-07,42.8,44.07,42.4016,43.16,73725,42.8,44.07,42.4016,43.16,73725,0.0,1.0
2024-11-08,42.25,43.1,41.63,42.99,34805,42.25,43.1,41.63,42.99,34805,0.0,1.0
2024-11-11,43.51,43.89,42.62,42.66,43481,43.51,43.89,42.62,42.66,43481,0.0,1.0
2024-11-12,42.0,43.62,41.53,42.94,53631,42.0,43.62,41.53,42.94,53631,0.0,1.0
2024-11-13,42.18,43.65,41.76,41.76,75644,42.18,43.65,41.76,41.76,75644,0.0,1.0
2024-11-14,42.19,43.065,41.88,42.08,95838,42.19,43.065,41.88,42.08,95838,0.0,1.0
2024-11-15,41.77,42.675,41.415,42.33,123568,41.77,42.675,41.415,42.33,123568,0.0,1.0
2024-11-18,42.03,42.66,41.725,41.97,97890,42.03,42.66,41.725,41.97,97890,0.0,1.0
2024-11-19,41.74,41.91,41.035,41.48,121681,41.74,41.91,41.035,41.48,121681,0.0,1.0
2024-11-20,41.75,42.17,40.8,41.53,141927,41.75,42.17,40.8,41.53,141927,0.0,1.0
2024-11-21,43.07,43.335,41.97,42.29,132956,43.07,43.335,41.97,42.29,132956,0.0,1.0
2024-11-22,44.87,44.96,43.245,43.28,111255,44.87,44.96,43.245,43.28,111255,0.0,1.0
2024-11-25,47.4,48.4,45.18,45.18,367263,47.4,48.4,45.18,45.18,367263,0.0,1.0
2024-11-26,46.55,47.25,45.5,46.73,81816,46.55,47.25,45.5,46.73,81816,0.0,1.0
2024-11-27,47.21,48.67,46.7,46.7,120794,47.21,48.67,46.7,46.7,120794,0.0,1.0
2024-11-29,46.16,48.43,46.06,47.86,45342,46.16,48.43,46.06,47.86,45342,0.0,1.0
2024-12-02,45.86,47.58,45.135,46.52,72009,45.86,47.58,45.135,46.52,72009,0.0,1.0
2024-12-03,45.83,46.38,45.11,46.38,117846,45.83,46.38,45.11,46.38,117846,0.0,1.0
2024-12-04,45.7,46.07,45.35,45.5,80686,45.7,46.07,45.35,45.5,80686,0.0,1.0
2024-12-05,53.0,59.01,52.324,55.42,469041,53.0,59.01,52.324,55.42,469041,0.0,1.0
2024-12-06,53.64,53.76,50.59,53.4,162438,53.64,53.76,50.59,53.4,162438,0.0,1.0
2024-12-09,57.46,58.38,54.34,54.34,200965,57.46,58.38,54.34,54.34,200965,0.0,1.0
2024-12-10,55.745,57.12,54.9348,57.12,107721,55.745,57.12,54.9348,57.12,107721,0.0,1.0
2024-12-11,55.49,56.24,54.75,56.09,85210,55.49,56.24,54.75,56.09,85210,0.0,1.0
2024-12-12,55.3,55.67,54.7,55.37,118640,55.3,55.67,54.7,55.37,118640,0.0,1.0
2024-12-13,55.3,55.35,54.21,55.29,123566,55.3,55.35,54.21,55.29,123566,0.0,1.0
2024-12-16,56.02,56.1,55.14,55.6,101868,56.02,56.1,55.14,55.6,101868,0.0,1.0
2024-12-17,55.36,55.92,54.5401,55.53,119155,55.36,55.92,54.5401,55.53,119155,0.0,1.0
2024-12-18,52.7,56.0,52.7,55.85,209378,52.7,56.0,52.7,55.85,209378,0.0,1.0
2024-12-19,53.59,54.0,52.09,53.47,117129,53.59,54.0,52.09,53.47,117129,0.0,1.0
2024-12-20,53.14,56.0383,52.24,52.99,447636,53.14,56.0383,52.24,52.99,447636,0.0,1.0
2024-12-23,53.29,53.81,52.25,53.23,89375,53.29,53.81,52.25,53.23,89375,0.0,1.0
2024-12-24,53.13,53.55,52.98,53.17,29953,53.13,53.55,52.98,53.17,29953,0.0,1.0
2024-12-26,53.68,53.9265,52.46,53.22,49016,53.68,53.9265,52.46,53.22,49016,0.0,1.0
2024-12-27,52.31,53.53,51.85,53.3,79779,52.31,53.53,51.85,53.3,79779,0.0,1.0
2024-12-30,51.15,52.15,50.5204,52.12,58964,51.15,52.15,50.5204,52.12,58964,0.0,1.0
2024-12-31,51.25,52.2,50.83,51.16,73873,51.25,52.2,50.83,51.16,73873,0.0,1.0
2025-01-02,49.81,51.9,49.24,51.47,78788,49.81,51.9,49.24,51.47,78788,0.0,1.0
2025-01-03,49.22,49.84,48.27,49.84,74203,49.22,49.84,48.27,49.84,74203,0.0,1.0
2025-01-06,48.44,50.32,48.31,49.27,86163,48.44,50.32,48.31,49.27,86163,0.0,1.0
2025-01-07,48.09,50.16,47.56,48.77,123387,48.09,50.16,47.56,48.77,123387,0.0,1.0
2025-01-08,46.82,47.62,46.52,47.47,87441,46.82,47.62,46.52,47.47,87441,0.0,1.0
2025-01-10,44.64,46.07,44.42,46.0,84005,44.64,46.07,44.42,46.0,84005,0.0,1.0
2025-01-13,44.13,44.58,43.13,43.96,88875,44.13,44.58,43.13,43.96,88875,0.0,1.0
2025-01-14,44.47,44.75,43.77,44.3,69354,44.47,44.75,43.77,44.3,69354,0.0,1.0
2025-01-15,45.97,46.45,45.83,45.93,55910,45.97,46.45,45.83,45.93,55910,0.0,1.0
2025-01-16,45.5,45.99,45.12,45.99,59892,45.5,45.99,45.12,45.99,59892,0.0,1.0
2025-01-17,46.23,46.88,45.06,45.8,118438,46.23,46.88,45.06,45.8,118438,0.0,1.0
2025-01-21,48.01,49.21,46.32,46.47,189007,48.01,49.21,46.32,46.47,189007,0.0,1.0
2025-01-22,47.7,48.175,47.265,47.93,84055,47.7,48.175,47.265,47.93,84055,0.0,1.0
2025-01-23,48.6,48.935,47.68,47.68,171937,48.6,48.935,47.68,47.68,171937,0.0,1.0
2025-01-24,49.78,50.29,48.41,48.54,62183,49.78,50.29,48.41,48.54,62183,0.0,1.0
2025-01-27,49.78,50.98,49.2,49.77,78032,49.78,50.98,49.2,49.77,78032,0.0,1.0
2025-01-28,50.62,51.235,48.2,49.69,50936,50.62,51.235,48.2,49.69,50936,0.0,1.0
2025-01-29,49.47,50.45,48.87,50.38,64438,49.47,50.45,48.87,50.38,64438,0.0,1.0
2025-01-30,50.11,50.515,49.39,50.0,76033,50.11,50.515,49.39,50.0,76033,0.0,1.0
2025-01-31,48.69,50.255,48.58,50.07,71340,48.69,50.255,48.58,50.07,71340,0.0,1.0
2025-02-03,47.48,48.525,46.69,47.98,68846,47.48,48.525,46.69,47.98,68846,0.0,1.0
2025-02-04,47.6,47.96,47.08,47.08,71934,47.6,47.96,47.08,47.08,71934,0.0,1.0
2025-02-05,49.47,49.505,47.61,47.97,69972,49.47,49.505,47.61,47.97,69972,0.0,1.0
2025-02-06,49.6,50.28,49.01,49.76,49633,49.6,50.28,49.01,49.76,49633,0.0,1.0
2025-02-07,49.24,49.7,47.47,49.31,47233,49.24,49.7,47.47,49.31,47233,0.0,1.0
2025-02-10,50.1,50.2383,48.8,49.51,55285,50.1,50.2383,48.8,49.51,55285,0.0,1.0
2025-02-11,50.66,50.74,48.96,49.71,55881,50.66,50.74,48.96,49.71,55881,0.0,1.0
2025-02-12,50.0,51.0,49.03,50.49,68571,50.0,51.0,49.03,50.49,68571,0.0,1.0
2025-02-13,51.15,51.23,49.22,50.06,37219,51.15,51.23,49.22,50.06,37219,0.0,1.0
2025-02-14,50.26,52.4,50.12,51.81,49618,50.26,52.4,50.12,51.81,49618,0.0,1.0
2025-02-18,49.59,51.8,49.235,51.24,56738,49.59,51.8,49.235,51.24,56738,0.0,1.0
2025-02-19,49.42,49.5,47.935,48.96,44244,49.42,49.5,47.935,48.96,44244,0.0,1.0
2025-02-20,47.24,48.86,45.99,48.86,147455,47.24,48.86,45.99,48.86,147455,0.0,1.0
2025-02-21,44.265,47.75,43.95,47.67,79764,44.265,47.75,43.95,47.67,79764,0.0,1.0
2025-02-24,44.48,46.89,43.48,46.89,90707,44.48,46.89,43.48,46.89,90707,0.0,1.0
2025-02-25,43.96,45.01,43.63,44.28,79487,43.96,45.01,43.63,44.28,79487,0.0,1.0
2025-02-26,43.02,44.83,42.51,43.81,77881,43.02,44.83,42.51,43.81,77881,0.0,1.0
2025-02-27,41.73,43.87,41.54,43.08,80369,41.73,43.87,41.54,43.08,80369,0.0,1.0
2025-02-28,41.86,42.15,41.19,41.57,66332,41.86,42.15,41.19,41.57,66332,0.0,1.0
2025-03-03,39.02,42.42,38.85,41.9,316835,39.02,42.42,38.85,41.9,316835,0.0,1.0
2025-03-04,38.0,38.76,36.4,38.32,151594,38.0,38.76,36.4,38.32,151594,0.0,1.0
2025-03-05,38.36,39.0,36.86,38.0,174421,38.36,39.0,36.86,38.0,174421,0.0,1.0
2025-03-06,44.47,46.74,41.12,44.18,334658,44.47,46.74,41.12,44.18,334658,0.0,1.0
2025-03-07,44.54,46.47,43.935,44.75,202053,44.54,46.47,43.935,44.75,202053,0.0,1.0
2025-03-10,44.5,45.14,41.38,43.82,348201,44.5,45.14,41.38,43.82,348201,0.0,1.0
2025-03-11,44.37,45.13,42.76,44.21,120918,44.37,45.13,42.76,44.21,120918,0.0,1.0
2025-03-12,44.99,45.56,43.18,44.24,110998,44.99,45.56,43.18,44.24,110998,0.0,1.0
2025-03-13,45.26,47.89,44.51,47.77,98923,45.26,47.89,44.51,47.77,98923,0.0,1.0
2025-03-14,46.23,47.03,45.18,45.44,88217,46.23,47.03,45.18,45.44,88217,0.0,1.0
2025-03-17,47.41,47.97,45.65,45.78,82988,47.41,47.97,45.65,45.78,82988,0.0,1.0
2025-03-18,45.7,46.76,45.47,46.76,69086,45.7,46.76,45.47,46.76,69086,0.0,1.0
2025-03-19,47.79,48.38,45.59,45.59,64391,47.79,48.38,45.59,45.59,64391,0.0,1.0
2025-03-20,48.08,48.39,46.845,47.49,52136,48.08,48.39,46.845,47.49,52136,0.0,1.0
2025-03-21,47.59,48.075,46.63,47.32,122015,47.59,48.075,46.63,47.32,122015,0.0,1.0
2025-03-24,49.755,50.05,47.42,48.22,52289,49.755,50.05,47.42,48.22,52289,0.0,1.0
2025-03-25,48.44,50.49,48.15,49.1,52868,48.44,50.49,48.15,49.1,52868,0.0,1.0
2025-03-26,47.89,48.36,46.83,48.27,50343,47.89,48.36,46.83,48.27,50343,0.0,1.0
2025-03-27,47.37,48.28,47.2,47.53,64655,47.37,48.28,47.2,47.53,64655,0.0,1.0
2025-03-28,45.6,47.08,44.795,47.08,71471,45.6,47.08,44.795,47.08,71471,0.0,1.0
2025-03-31,45.39,46.035,43.41,44.46,78036,45.39,46.035,43.41,44.46,78036,0.0,1.0
2025-04-01,45.44,45.665,44.27,44.75,57986,45.44,45.665,44.27,44.75,57986,0.0,1.0
2025-04-02,47.62,47.81,44.51,44.94,63414,47.62,47.81,44.51,44.94,63414,0.0,1.0
2025-04-03,44.62,45.6,41.58,44.21,137194,44.62,45.6,41.58,44.21,137194,0.0,1.0
2025-04-04,43.65,44.575,40.33,42.48,103435,43.65,44.575,40.33,42.48,103435,0.0,1.0
2025-04-07,43.67,45.82,41.2,41.79,109377,43.67,45.82,41.2,41.79,109377,0.0,1.0
2025-04-08,43.5,47.93,43.015,45.33,135138,43.5,47.93,43.015,45.33,135138,0.0,1.0
2025-04-09,47.5,48.905,42.45,42.45,126181,47.5,48.905,42.45,42.45,126181,0.0,1.0
2025-04-10,46.6,46.805,44.22,45.92,153207,46.6,46.805,44.22,45.92,153207,0.0,1.0
2025-04-11,45.62,46.24,44.35,46.11,121058,45.62,46.24,44.35,46.11,121058,0.0,1.0
2025-04-14,46.43,47.3883,44.45,46.52,90544,46.43,47.3883,44.45,46.52,90544,0.0,1.0
2025-04-15,46.64,46.91,45.7,46.57,72368,46.64,46.91,45.7,46.57,72368,0.0,1.0
2025-04-16,46.94,47.02,45.81,46.52,57043,46.94,47.02,45.81,46.52,57043,0.0,1.0
2025-04-17,48.05,48.15,46.3,46.84,57153,48.05,48.15,46.3,46.84,57153,0.0,1.0
2025-04-21,46.42,47.83,46.36,47.77,45926,46.42,47.83,46.36,47.77,45926,0.0,1.0
2025-04-22,48.02,48.29,46.475,47.33,62946,48.02,48.29,46.475,47.33,62946,0.0,1.0
2025-04-23,48.415,51.55,48.34,49.65,74378,48.415,51.55,48.34,49.65,74378,0.0,1.0
2025-04-24,49.62,49.77,48.19,48.19,46607,49.62,49.77,48.19,48.19,46607,0.0,1.0
2025-04-25,49.13,49.8399,48.54,49.52,48534,49.13,49.8399,48.54,49.52,48534,0.0,1.0
2025-04-28,49.25,50.055,48.29,48.94,37329,49.25,50.055,48.29,48.94,37329,0.0,1.0
2025-04-29,48.63,49.25,47.8,49.25,41368,48.63,49.25,47.8,49.25,41368,0.0,1.0
2025-04-30,47.42,47.93,46.4,47.93,58545,47.42,47.93,46.4,47.93,58545,0.0,1.0
2025-05-01,47.84,48.09,46.82,47.49,41796,47.84,48.09,46.82,47.49,41796,0.0,1.0
2025-05-02,48.2,49.51,48.2,48.39,37643,48.2,49.51,48.2,48.39,37643,0.0,1.0
2025-05-05,48.05,48.815,47.87,48.04,53923,48.05,48.815,47.87,48.04,53923,0.0,1.0
2025-05-06,47.38,48.06,47.225,47.96,30391,47.38,48.06,47.225,47.96,30391,0.0,1.0
2025-05-07,46.71,48.245,46.44,47.63,37648,46.71,48.245,46.44,47.63,37648,0.0,1.0
2025-05-08,49.61,50.25,46.97,46.97,52578,49.61,50.25,46.97,46.97,52578,0.0,1.0
2025-05-09,49.29,50.02,48.565,49.27,42654,49.29,50.02,48.565,49.27,42654,0.0,1.0
2025-05-12,52.89,55.69,52.51,52.95,86219,52.89,55.69,52.51,52.95,86219,0.0,1.0
2025-05-13,52.75,53.94,52.41,53.05,40251,52.75,53.94,52.41,53.05,40251,0.0,1.0
2025-05-14,52.25,53.26,49.12,52.23,46929,52.25,53.26,49.12,52.23,46929,0.0,1.0
2025-05-15,51.6,52.06,51.345,52.06,28048,51.6,52.06,51.345,52.06,28048,0.0,1.0
2025-05-16,51.74,51.86,50.64,51.54,47507,51.74,51.86,50.64,51.54,47507,0.0,1.0
2025-05-19,51.02,51.31,50.18,50.87,28988,51.02,51.31,50.18,50.87,28988,0.0,1.0
2025-05-20,50.975,51.11,49.45,50.65,73784,50.975,51.11,49.45,50.65,73784,0.0,1.0
2025-05-21,48.09,50.3,46.195,50.3,79908,48.09,50.3,46.195,50.3,79908,0.0,1.0
2025-05-22,47.68,47.89,46.0,47.56,50847,47.68,47.89,46.0,47.56,50847,0.0,1.0
2025-05-23,46.63,46.98,46.195,46.98,52326,46.63,46.98,46.195,46.98,52326,0.0,1.0
2025-05-27,47.16,48.53,47.15,47.63,44859,47.16,48.53,47.15,47.63,44859,0.0,1.0
2025-05-28,46.9,48.68,46.29,47.36,48783,46.9,48.68,46.29,47.36,48783,0.0,1.0
2025-05-29,47.73,47.945,46.7772,47.05,43213,47.73,47.945,46.7772,47.05,43213,0.0,1.0
2025-05-30,49.76,50.4,47.73,47.73,99258,49.76,50.4,47.73,47.73,99258,0.0,1.0
2025-06-02,49.72,50.45,47.26,50.01,91086,49.72,50.45,47.26,50.01,91086,0.0,1.0
2025-06-03,52.79,53.03,49.75,49.75,70974,52.79,53.03,49.75,49.75,70974,0.0,1.0
2025-06-04,52.09,52.925,51.77,52.47,59113,52.09,52.925,51.77,52.47,59113,0.0,1.0
2025-06-05,51.95,52.18,51.115,52.15,65392,51.95,52.18,51.115,52.15,65392,0.0,1.0
2025-06-06,54.53,54.95,51.4388,52.91,97826,54.53,54.95,51.4388,52.91,97826,0.0,1.0
2025-06-09,54.75,56.3,54.705,54.95,112825,54.75,56.3,54.705,54.95,112825,0.0,1.0
2025-06-10,55.79,56.69,54.8,55.09,227422,55.79,56.69,54.8,55.09,227422,0.0,1.0
2025-06-11,57.74,59.26,55.81,56.08,350346,57.74,59.26,55.81,56.08,350346,0.0,1.0
2025-06-12,50.0,58.585,49.35,57.76,242761,50.0,58.585,49.35,57.76,242761,0.0,1.0
2025-06-13,49.17,51.69,48.74,49.62,336353,49.17,51.69,48.74,49.62,336353,0.0,1.0
2025-06-16,49.88,50.665,49.65,49.97,168653,49.88,50.665,49.65,49.97,168653,0.0,1.0
2025-06-17,49.03,49.95,48.415,49.3,130940,49.03,49.95,48.415,49.3,130940,0.0,1.0
2025-06-18,48.88,50.0,48.3149,48.77,115939,48.88,50.0,48.3149,48.77,115939,0.0,1.0
2025-06-20,51.3,52.95,50.0432,51.0,347457,51.3,52.95,50.0432,51.0,347457,0.0,1.0
2025-06-23,51.685,51.805,50.47,51.15,95491,51.685,51.805,50.47,51.15,95491,0.0,1.0
2025-06-24,55.5,55.81,51.93,51.93,109712,55.5,55.81,51.93,51.93,109712,0.0,1.0
2025-06-25,53.51,55.81,53.49,55.39,67984,53.51,55.81,53.49,55.39,67984,0.0,1.0
2025-06-26,53.92,54.77,52.91,53.52,58890,53.92,54.77,52.91,53.52,58890,0.0,1.0
2025-06-27,55.69,55.91,54.24,54.38,104525,55.69,55.91,54.24,54.38,104525,0.0,1.0
2025-06-30,56.04,57.595,55.285,56.13,85034,56.04,57.595,55.285,56.13,85034,0.0,1.0
2025-07-01,59.38,59.83,55.19,56.01,86475,59.38,59.83,55.19,56.01,86475,0.0,1.0
2025-07-02,61.36,61.36,58.84,59.25,60944,61.36,61.36,58.84,59.25,60944,0.0,1.0
2025-07-03,62.05,62.55,61.64,61.64,43254,62.05,62.55,61.64,61.64,43254,0.0,1.0
2025-07-07,60.77,62.495,59.6288,61.23,119841,60.77,62.495,59.6288,61.23,119841,0.0,1.0
2025-07-08,60.49,62.72,60.43,61.65,84511,60.49,62.72,60.43,61.65,84511,0.0,1.0
2025-07-09,60.45,61.14,60.195,60.67,49283,60.45,61.14,60.195,60.67,49283,0.0,1.0
2025-07-10,61.18,62.53,60.13,60.13,69332,61.18,62.53,60.13,60.13,69332,0.0,1.0
2025-07-11,59.44,60.9,58.67,60.9,82177,59.44,60.9,58.67,60.9,82177,0.0,1.0
2025-07-14,60.38,60.405,58.695,59.09,63272,60.38,60.405,58.695,59.09,63272,0.0,1.0
2025-07-15,57.26,60.67,57.255,60.67,64828,57.26,60.67,57.255,60.67,64828,0.0,1.0
2025-07-16,56.95,57.75,56.0,57.32,69899,56.95,57.75,56.0,57.32,69899,0.0,1.0
2025-07-17,55.94,57.655,54.725,57.08,129391,55.94,57.655,54.725,57.08,129391,0.0,1.0
2025-07-18,54.84,56.66,53.98,56.66,75904,54.84,56.66,53.98,56.66,75904,0.0,1.0
2025-07-21,54.12,55.63,54.05,54.87,58373,54.12,55.63,54.05,54.87,58373,0.0,1.0
2025-07-22,55.53,55.99,54.52,54.52,67586,55.53,55.99,54.52,54.52,67586,0.0,1.0
2025-07-23,55.95,56.475,55.1,55.91,47428,55.95,56.475,55.1,55.91,47428,0.0,1.0
2025-07-24,51.965,56.05,51.88,55.56,52244,51.965,56.05,51.88,55.56,52244,0.0,1.0
2025-07-25,52.04,52.64,51.19,52.29,101055,52.04,52.64,51.19,52.29,101055,0.0,1.0
2025-07-28,50.64,52.22,50.4,52.17,68651,50.64,52.22,50.4,52.17,68651,0.0,1.0
2025-07-29,49.27,51.94,48.66,51.01,88611,49.27,51.94,48.66,51.01,88611,0.0,1.0
2025-07-30,45.57,48.79,45.23,48.6,119775,45.57,48.79,45.23,48.6,119775,0.0,1.0
2025-07-31,45.04,45.9,44.83,45.7,77080,45.04,45.9,44.83,45.7,77080,0.0,1.0
2025-08-01,42.79,44.14,42.11,44.14,144538,42.79,44.14,42.11,44.14,144538,0.0,1.0
2025-08-04,42.73,43.465,42.67,43.0,100412,42.73,43.465,42.67,43.0,100412,0.0,1.0
2025-08-05,43.76,43.89,42.64,43.14,80017,43.76,43.89,42.64,43.14,80017,0.0,1.0
2025-08-06,44.46,44.46,43.495,43.77,67486,44.46,44.46,43.495,43.77,67486,0.0,1.0
2025-08-07,41.35,45.1,41.35,45.1,78891,41.35,45.1,41.35,45.1,78891,0.0,1.0
2025-08-08,42.94,45.0,40.08,43.4,146093,42.94,45.0,40.08,43.4,146093,0.0,1.0
2025-08-11,44.93,45.37,42.8,43.0,102530,44.93,45.37,42.8,43.0,102530,0.0,1.0
2025-08-12,45.66,46.22,44.66,45.05,117876,45.66,46.22,44.66,45.05,117876,0.0,1.0
2025-08-13,46.37,47.36,45.805,45.92,105804,46.37,47.36,45.805,45.92,105804,0.0,1.0
2025-08-14,45.23,46.36,44.8,45.23,103780,45.23,46.36,44.8,45.23,103780,0.0,1.0
2025-08-15,44.75,46.6975,44.53,45.62,97047,44.75,46.6975,44.53,45.62,97047,0.0,1.0
2025-08-18,44.71,45.24,44.42,44.64,59762,44.71,45.24,44.42,44.64,59762,0.0,1.0
2025-08-19,44.87,45.805,44.57,44.78,60293,44.87,45.805,44.57,44.78,60293,0.0,1.0
2025-08-20,44.375,45.615,44.29,45.25,58117,44.375,45.615,44.29,45.25,58117,0.0,1.0
2025-08-21,44.68,44.86,43.695,43.82,53939,44.68,44.86,43.695,43.82,53939,0.0,1.0
2025-08-22,47.44,47.93,45.08,45.23,120797,47.44,47.93,45.08,45.23,120797,0.0,1.0
2025-08-25,46.37,47.5,46.2,47.47,71588,46.37,47.5,46.2,47.47,71588,0.0,1.0
2025-08-26,46.1,46.68,45.69,46.25,73423,46.1,46.68,45.69,46.25,73423,0.0,1.0
2025-08-27,46.71,47.365,45.995,46.08,61279,46.71,47.365,45.995,46.08,61279,0.0,1.0
2025-08-28,46.48,47.01,45.83,47.01,100375,46.48,47.01,45.83,47.01,100375,0.0,1.0
2025-08-29,44.81,46.4,44.65,46.4,90079,44.81,46.4,44.65,46.4,90079,0.0,1.0
2025-09-02,45.09,45.325,44.13,44.42,176579,45.09,45.325,44.13,44.42,176579,0.0,1.0
2025-09-03,44.65,45.375,44.18,44.62,219664,44.65,45.375,44.18,44.62,219664,0.0,1.0
2025-09-04,36.51,37.87,34.02,36.31,980633,36.51,37.87,34.02,36.31,980633,0.0,1.0
2025-09-05,36.115,38.04,35.24,37.21,301131,36.115,38.04,35.24,37.21,301131,0.0,1.0
2025-09-08,35.94,36.4,34.77,36.13,223669,35.94,36.4,34.77,36.13,223669,0.0,1.0
2025-09-09,37.65,37.74,35.54,36.0,341189,37.65,37.74,35.54,36.0,341189,0.0,1.0
2025-09-10,34.375,37.45,34.37,37.45,146906,34.375,37.45,34.37,37.45,146906,0.0,1.0
2025-09-11,35.36,35.495,33.5,34.02,162140,35.36,35.495,33.5,34.02,162140,0.0,1.0
2025-09-12,34.55,35.38,33.93,35.38,203082,34.55,35.38,33.93,35.38,203082,0.0,1.0
2025-09-15,34.21,34.8,33.5,34.8,169204,34.21,34.8,33.5,34.8,169204,0.0,1.0
2025-09-16,33.69,34.2,32.7,34.0,198389,33.69,34.2,32.7,34.0,198389,0.0,1.0
2025-09-17,32.2,33.72,32.043,33.35,255597,32.2,33.72,32.043,33.35,255597,0.0,1.0
2025-09-18,34.14,34.6,32.2125,32.48,276337,34.14,34.6,32.2125,32.48,276337,0.0,1.0
2025-09-19,32.77,34.14,32.655,34.14,419821,32.77,34.14,32.655,34.14,419821,0.0,1.0
2025-09-22,32.835,33.19,31.83,32.65,185211,32.835,33.19,31.83,32.65,185211,0.0,1.0
2025-09-23,32.16,33.42,32.13,33.2,101268,32.16,33.42,32.13,33.2,101268,0.0,1.0
2025-09-24,31.86,32.775,31.34,32.3,129444,31.86,32.775,31.34,32.3,129444,0.0,1.0
2025-09-25,30.69,31.63,30.52,31.61,169801,30.69,31.63,30.52,31.61,169801,0.0,1.0
2025-09-26,30.27,30.985,30.01,30.58,127723,30.27,30.985,30.01,30.58,127723,0.0,1.0
2025-09-29,29.39,30.28,28.815,30.28,365730,29.39,30.28,28.815,30.28,365730,0.0,1.0
2025-09-30,29.21,29.62,28.055,29.38,196626,29.21,29.62,28.055,29.38,196626,0.0,1.0
2025-10-01,28.75,29.25,28.42,29.17,158626,28.75,29.25,28.42,29.17,158626,0.0,1.0
2025-10-02,28.81,29.065,28.32,28.59,111757,28.81,29.065,28.32,28.59,111757,0.0,1.0
2025-10-03,30.59,30.75,28.47,28.81,155108,30.59,30.75,28.47,28.81,155108,0.0,1.0
2025-10-06,28.09,30.63,28.06,30.63,149858,28.09,30.63,28.06,30.63,149858,0.0,1.0
2025-10-07,26.89,28.6,26.47,28.09,176782,26.89,28.6,26.47,28.09,176782,0.0,1.0
2025-10-08,26.56,27.47,26.12,27.1,113857,26.56,27.47,26.12,27.1,113857,0.0,1.0
2025-10-09,26.41,26.81,25.88,26.52,101543,26.41,26.81,25.88,26.52,101543,0.0,1.0
2025-10-10,25.06,26.6,25.06,26.27,234089,25.06,26.6,25.06,26.27,234089,0.0,1.0
2025-10-13,25.83,25.87,25.08,25.45,180268,25.83,25.87,25.08,25.45,180268,0.0,1.0
2025-10-14,26.29,27.02,25.345,25.51,152860,26.29,27.02,25.345,25.51,152860,0.0,1.0
2025-10-15,26.74,26.97,26.23,26.44,111011,26.74,26.97,26.23,26.44,111011,0.0,1.0
2025-10-16,25.36,26.8075,25.26,26.54,147322,25.36,26.8075,25.26,26.54,147322,0.0,1.0
2025-10-17,24.87,25.725,24.855,25.1,119550,24.87,25.725,24.855,25.1,119550,0.0,1.0
2025-10-20,26.86,26.94,24.85,25.0,142340,26.86,26.94,24.85,25.0,142340,0.0,1.0
2025-10-21,27.8,28.445,26.46,26.8,148800,27.8,28.445,26.46,26.8,148800,0.0,1.0
2025-10-22,26.31,27.94,26.25,27.67,142544,26.31,27.94,26.25,27.67,142544,0.0,1.0
2025-10-23,25.63,26.085,25.235,26.05,114264,25.63,26.085,25.235,26.05,114264,0.0,1.0
2025-10-24,25.48,26.41,25.385,26.06,146726,25.48,26.41,25.385,26.06,146726,0.0,1.0
2025-10-27,24.48,25.6755,24.27,25.63,119589,24.48,25.6755,24.27,25.63,119589,0.0,1.0
2025-10-28,24.06,24.576,23.75,24.3,83685,24.06,24.576,23.75,24.3,83685,0.0,1.0
2025-10-29,22.63,24.13,22.43,24.02,209943,22.63,24.13,22.43,24.02,209943,0.0,1.0
2025-10-30,21.96,22.91,21.76,22.55,309744,21.96,22.91,21.76,22.55,309744,0.0,1.0
2025-10-31,22.24,22.57,21.77,22.12,193436,22.24,22.57,21.77,22.12,193436,0.0,1.0
2025-11-03,21.94,22.235,21.24,21.96,179686,21.94,22.235,21.24,21.96,179686,0.0,1.0
2025-11-04,21.335,21.685,20.89,21.59,216511,21.335,21.685,20.89,21.59,216511,0.0,1.0
2025-11-05,21.71,22.52,20.94,21.53,215772,21.71,22.52,20.94,21.53,215772,0.0,1.0
2025-11-06,20.65,21.57,19.9,21.57,242059,20.65,21.57,19.9,21.57,242059,0.0,1.0
2025-11-07,19.64,20.61,19.56,20.59,190451,19.64,20.61,19.56,20.59,190451,0.0,1.0
2025-11-10,19.64,20.175,19.485,19.92,141059,19.64,20.175,19.485,19.92,141059,0.0,1.0
2025-11-11,19.34,19.87,19.23,19.78,107994,19.34,19.87,19.23,19.78,107994,0.0,1.0
2025-11-12,19.51,19.95,19.2,19.2,135332,19.51,19.95,19.2,19.2,135332,0.0,1.0
2025-11-13,18.74,19.79,18.7,19.5,130336,18.74,19.79,18.7,19.5,130336,0.0,1.0
2025-11-14,18.23,18.53,18.085,18.53,198358,18.23,18.53,18.085,18.53,198358,0.0,1.0
2025-11-17,17.92,18.56,17.78,18.25,165874,17.92,18.56,17.78,18.25,165874,0.0,1.0
2025-11-18,18.99,19.05,17.8,17.9,207327,18.99,19.05,17.8,17.9,207327,0.0,1.0
2025-11-19,18.19,19.055,18.17,19.02,133521,18.19,19.055,18.17,19.02,133521,0.0,1.0
2025-11-20,18.38,19.51,18.35,18.43,161431,18.38,19.51,18.35,18.43,161431,0.0,1.0
2025-11-21,20.23,20.31,18.43,18.44,139713,20.23,20.31,18.43,18.44,139713,0.0,1.0
2025-11-24,21.15,21.9,19.47,20.19,204218,21.15,21.9,19.47,20.19,204218,0.0,1.0
2025-11-25,23.52,23.65,21.26,21.26,193968,23.52,23.65,21.26,21.26,193968,0.0,1.0
2025-11-26,21.83,23.65,21.5807,23.33,197450,21.83,23.65,21.5807,23.33,197450,0.0,1.0