date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-07-01,9.19,9.5,9.0,9.0,752400,0.919,0.95,0.9,0.9,7524000,0.0,1.0
1998-07-02,9.75,9.75,9.19,9.31,36900,0.975,0.975,0.919,0.931,369000,0.0,1.0
1998-07-06,10.06,10.63,9.75,9.75,188100,1.006,1.063,0.975,0.975,1881000,0.0,1.0
1998-07-07,10.25,10.5,10.25,10.38,20100,1.025,1.05,1.025,1.038,201000,0.0,1.0
1998-07-08,10.13,10.5,10.0,10.13,86400,1.013,1.05,1.0,1.013,864000,0.0,1.0
1998-07-09,10.5,10.5,10.13,10.25,15800,1.05,1.05,1.013,1.025,158000,0.0,1.0
1998-07-10,9.75,10.69,9.75,10.69,96200,0.975,1.069,0.975,1.069,962000,0.0,1.0
1998-07-13,10.0,10.25,9.88,10.25,93500,1.0,1.025,0.988,1.025,935000,0.0,1.0
1998-07-14,9.75,10.0,9.63,9.88,60500,0.975,1.0,0.963,0.988,605000,0.0,1.0
1998-07-15,9.75,9.88,9.5,9.63,61900,0.975,0.988,0.95,0.963,619000,0.0,1.0
1998-07-16,9.63,9.75,9.63,9.63,13700,0.963,0.975,0.963,0.963,137000,0.0,1.0
1998-07-17,9.75,9.75,9.75,9.75,4200,0.975,0.975,0.975,0.975,42000,0.0,1.0
1998-07-20,10.13,10.19,9.88,9.88,38800,1.013,1.019,0.988,0.988,388000,0.0,1.0
1998-07-21,10.0,10.25,10.0,10.13,30400,1.0,1.025,1.0,1.013,304000,0.0,1.0
1998-07-22,10.19,10.25,9.63,9.63,22300,1.019,1.025,0.963,0.963,223000,0.0,1.0
1998-07-23,10.13,10.63,10.0,10.06,47500,1.013,1.063,1.0,1.006,475000,0.0,1.0
1998-07-24,10.25,10.38,10.0,10.38,22700,1.025,1.038,1.0,1.038,227000,0.0,1.0
1998-07-27,9.75,10.25,9.63,10.25,9300,0.975,1.025,0.963,1.025,93000,0.0,1.0
1998-07-28,9.5,10.13,9.38,10.13,25900,0.95,1.013,0.938,1.013,259000,0.0,1.0
1998-07-29,9.75,9.88,9.5,9.88,111900,0.975,0.988,0.95,0.988,1119000,0.0,1.0
1998-07-30,10.88,10.88,9.88,9.88,27300,1.088,1.088,0.988,0.988,273000,0.0,1.0
1998-07-31,10.75,10.88,10.75,10.88,4600,1.075,1.088,1.075,1.088,46000,0.0,1.0
1998-08-03,10.38,10.5,10.38,10.5,6200,1.038,1.05,1.038,1.05,62000,0.0,1.0
1998-08-04,9.88,10.25,9.88,10.25,25700,0.988,1.025,0.988,1.025,257000,0.0,1.0
1998-08-05,9.75,10.0,9.75,10.0,18700,0.975,1.0,0.975,1.0,187000,0.0,1.0
1998-08-06,9.5,10.13,9.5,9.75,159900,0.95,1.013,0.95,0.975,1599000,0.0,1.0
1998-08-07,9.63,9.63,9.5,9.63,97200,0.963,0.963,0.95,0.963,972000,0.0,1.0
1998-08-10,9.63,9.75,9.63,9.75,81800,0.963,0.975,0.963,0.975,818000,0.0,1.0
1998-08-11,9.0,9.44,9.0,9.44,44700,0.9,0.944,0.9,0.944,447000,0.0,1.0
1998-08-12,9.19,9.19,9.0,9.0,11000,0.919,0.919,0.9,0.9,110000,0.0,1.0
1998-08-13,9.0,9.19,9.0,9.19,6100,0.9,0.919,0.9,0.919,61000,0.0,1.0
1998-08-14,9.0,9.19,9.0,9.19,22500,0.9,0.919,0.9,0.919,225000,0.0,1.0
1998-08-17,9.0,9.0,8.75,8.88,34500,0.9,0.9,0.875,0.888,345000,0.0,1.0
1998-08-18,8.63,8.88,8.63,8.75,20700,0.863,0.888,0.863,0.875,207000,0.0,1.0
1998-08-19,8.75,8.75,8.63,8.63,3500,0.875,0.875,0.863,0.863,35000,0.0,1.0
1998-08-20,8.38,8.63,8.38,8.63,12700,0.838,0.863,0.838,0.863,127000,0.0,1.0
1998-08-21,8.0,8.38,8.0,8.38,29500,0.8,0.838,0.8,0.838,295000,0.0,1.0
1998-08-24,8.13,8.13,8.0,8.0,2200,0.813,0.813,0.8,0.8,22000,0.0,1.0
1998-08-25,8.38,8.38,8.06,8.06,18400,0.838,0.838,0.806,0.806,184000,0.0,1.0
1998-08-26,8.0,8.25,8.0,8.0,9500,0.8,0.825,0.8,0.8,95000,0.0,1.0
1998-08-27,7.25,7.75,7.0,7.75,37300,0.725,0.775,0.7,0.775,373000,0.0,1.0
1998-08-28,7.0,7.25,7.0,7.25,2500,0.7,0.725,0.7,0.725,25000,0.0,1.0
1998-08-31,6.63,7.0,6.63,7.0,6300,0.663,0.7,0.663,0.7,63000,0.0,1.0
1998-09-01,6.56,6.75,6.44,6.63,50400,0.656,0.675,0.644,0.663,504000,0.0,1.0
1998-09-02,6.25,6.5,6.25,6.25,18200,0.625,0.65,0.625,0.625,182000,0.0,1.0
1998-09-03,6.13,6.25,6.13,6.25,6800,0.613,0.625,0.613,0.625,68000,0.0,1.0
1998-09-04,6.13,6.25,6.13,6.25,21300,0.613,0.625,0.613,0.625,213000,0.0,1.0
1998-09-08,6.25,6.31,6.13,6.25,22600,0.625,0.631,0.613,0.625,226000,0.0,1.0
1998-09-09,6.25,6.31,6.25,6.31,85100,0.625,0.631,0.625,0.631,851000,0.0,1.0
1998-09-10,6.0,6.06,5.5,6.0,41400,0.6,0.606,0.55,0.6,414000,0.0,1.0
1998-09-11,5.5,5.69,5.5,5.63,14800,0.55,0.569,0.55,0.563,148000,0.0,1.0
1998-09-14,5.63,5.69,5.63,5.69,19300,0.563,0.569,0.563,0.569,193000,0.0,1.0
1998-09-15,6.13,6.13,5.63,6.0,11500,0.613,0.613,0.563,0.6,115000,0.0,1.0
1998-09-16,6.63,6.63,5.75,5.75,15900,0.663,0.663,0.575,0.575,159000,0.0,1.0
1998-09-17,6.5,6.5,6.13,6.13,3600,0.65,0.65,0.613,0.613,36000,0.0,1.0
1998-09-18,7.25,7.25,6.5,6.75,53100,0.725,0.725,0.65,0.675,531000,0.0,1.0
1998-09-21,7.25,7.25,7.25,7.25,0,0.725,0.725,0.725,0.725,0,0.0,1.0
1998-09-22,7.25,7.5,7.0,7.0,17300,0.725,0.75,0.7,0.7,173000,0.0,1.0
1998-09-23,8.09,8.25,7.5,7.5,52000,0.809,0.825,0.75,0.75,520000,0.0,1.0
1998-09-24,8.13,8.31,7.69,8.31,20300,0.813,0.831,0.769,0.831,203000,0.0,1.0
1998-09-25,7.5,8.0,7.44,8.0,7200,0.75,0.8,0.744,0.8,72000,0.0,1.0
1998-09-28,7.5,7.88,7.5,7.88,600,0.75,0.788,0.75,0.788,6000,0.0,1.0
1998-09-29,8.0,8.0,8.0,8.0,2500,0.8,0.8,0.8,0.8,25000,0.0,1.0
1998-09-30,7.75,7.75,7.75,7.75,2000,0.775,0.775,0.775,0.775,20000,0.0,1.0
1998-10-01,7.75,7.75,7.75,7.75,0,0.775,0.775,0.775,0.775,0,0.0,1.0
1998-10-02,7.63,7.63,7.38,7.38,6900,0.763,0.763,0.738,0.738,69000,0.0,1.0
1998-10-05,7.44,7.44,7.44,7.44,500,0.744,0.744,0.744,0.744,5000,0.0,1.0
1998-10-06,7.38,7.5,7.31,7.31,6100,0.738,0.75,0.731,0.731,61000,0.0,1.0
1998-10-07,6.88,7.5,6.88,7.5,6300,0.688,0.75,0.688,0.75,63000,0.0,1.0
1998-10-08,6.0,6.56,6.0,6.5,17900,0.6,0.656,0.6,0.65,179000,0.0,1.0
1998-10-09,6.25,6.25,6.25,6.25,6300,0.625,0.625,0.625,0.625,63000,0.0,1.0
1998-10-12,6.25,6.25,6.25,6.25,300,0.625,0.625,0.625,0.625,3000,0.0,1.0
1998-10-13,6.25,6.25,6.25,6.25,1600,0.625,0.625,0.625,0.625,16000,0.0,1.0
1998-10-14,6.0,6.25,6.0,6.0,3400,0.6,0.625,0.6,0.6,34000,0.0,1.0
1998-10-15,6.0,6.0,6.0,6.0,1000,0.6,0.6,0.6,0.6,10000,0.0,1.0
1998-10-16,6.75,7.0,6.38,6.38,15000,0.675,0.7,0.638,0.638,150000,0.0,1.0
1998-10-19,6.75,6.75,6.75,6.75,0,0.675,0.675,0.675,0.675,0,0.0,1.0
1998-10-20,7.25,7.25,6.75,6.75,5300,0.725,0.725,0.675,0.675,53000,0.0,1.0
1998-10-21,7.25,7.25,7.25,7.25,0,0.725,0.725,0.725,0.725,0,0.0,1.0
1998-10-22,6.88,7.25,6.88,7.25,6800,0.688,0.725,0.688,0.725,68000,0.0,1.0
1998-10-23,7.63,7.75,6.88,7.0,94000,0.763,0.775,0.688,0.7,940000,0.0,1.0
1998-10-26,8.06,8.13,7.25,7.25,17600,0.806,0.813,0.725,0.725,176000,0.0,1.0
1998-10-27,8.0,8.5,8.0,8.13,14900,0.8,0.85,0.8,0.813,149000,0.0,1.0
1998-10-28,8.25,8.25,8.0,8.0,8400,0.825,0.825,0.8,0.8,84000,0.0,1.0
1998-10-29,8.0,8.25,8.0,8.13,11400,0.8,0.825,0.8,0.813,114000,0.0,1.0
1998-10-30,8.38,8.38,8.06,8.06,10000,0.838,0.838,0.806,0.806,100000,0.0,1.0
1998-11-02,8.5,8.5,8.38,8.38,8300,0.85,0.85,0.838,0.838,83000,0.0,1.0
1998-11-03,9.0,9.0,8.63,8.63,6900,0.9,0.9,0.863,0.863,69000,0.0,1.0
1998-11-04,9.38,10.06,9.0,9.0,16400,0.938,1.006,0.9,0.9,164000,0.0,1.0
1998-11-05,9.0,9.25,9.0,9.25,2300,0.9,0.925,0.9,0.925,23000,0.0,1.0
1998-11-06,9.0,9.0,8.88,9.0,15300,0.9,0.9,0.888,0.9,153000,0.0,1.0
1998-11-09,9.06,9.06,9.06,9.06,2500,0.906,0.906,0.906,0.906,25000,0.0,1.0
1998-11-10,8.81,9.13,8.75,8.81,2500,0.881,0.913,0.875,0.881,25000,0.0,1.0
1998-11-11,8.81,8.88,8.81,8.88,3200,0.881,0.888,0.881,0.888,32000,0.0,1.0
1998-11-12,9.0,9.0,8.81,8.81,3100,0.9,0.9,0.881,0.881,31000,0.0,1.0
1998-11-13,8.75,9.13,8.75,8.81,28800,0.875,0.913,0.875,0.881,288000,0.0,1.0
1998-11-16,8.75,9.13,8.63,8.63,10500,0.875,0.913,0.863,0.863,105000,0.0,1.0
1998-11-17,8.44,8.56,8.31,8.56,15500,0.844,0.856,0.831,0.856,155000,0.0,1.0
1998-11-18,8.31,8.38,8.25,8.25,12700,0.831,0.838,0.825,0.825,127000,0.0,1.0
1998-11-19,8.44,8.44,8.25,8.31,10200,0.844,0.844,0.825,0.831,102000,0.0,1.0
1998-11-20,8.38,8.38,8.25,8.25,600,0.838,0.838,0.825,0.825,6000,0.0,1.0
1998-11-23,8.38,9.19,8.38,8.38,4100,0.838,0.919,0.838,0.838,41000,0.0,1.0
1998-11-24,8.38,8.38,8.38,8.38,0,0.838,0.838,0.838,0.838,0,0.0,1.0
1998-11-25,8.5,8.69,8.5,8.56,12600,0.85,0.869,0.85,0.856,126000,0.0,1.0
1998-11-27,9.0,9.0,8.5,8.5,3700,0.9,0.9,0.85,0.85,37000,0.0,1.0
1998-11-30,9.0,9.0,9.0,9.0,15000,0.9,0.9,0.9,0.9,150000,0.0,1.0
1998-12-01,8.5,9.0,8.25,9.0,7600,0.85,0.9,0.825,0.9,76000,0.0,1.0
1998-12-02,8.25,8.25,8.25,8.25,300,0.825,0.825,0.825,0.825,3000,0.0,1.0
1998-12-03,8.63,8.63,8.25,8.25,98400,0.863,0.863,0.825,0.825,984000,0.0,1.0
1998-12-04,9.0,9.25,8.88,8.88,16100,0.9,0.925,0.888,0.888,161000,0.0,1.0
1998-12-07,8.88,9.0,8.88,9.0,8400,0.888,0.9,0.888,0.9,84000,0.0,1.0
1998-12-08,9.0,9.0,8.88,9.0,3100,0.9,0.9,0.888,0.9,31000,0.0,1.0
1998-12-09,9.0,9.13,8.88,8.88,16400,0.9,0.913,0.888,0.888,164000,0.0,1.0
1998-12-10,8.75,8.88,8.75,8.88,13100,0.875,0.888,0.875,0.888,131000,0.0,1.0
1998-12-11,8.75,9.13,8.75,8.75,15800,0.875,0.913,0.875,0.875,158000,0.0,1.0
1998-12-14,8.75,8.88,8.75,8.75,8300,0.875,0.888,0.875,0.875,83000,0.0,1.0
1998-12-15,9.06,9.25,8.75,9.0,10100,0.906,0.925,0.875,0.9,101000,0.0,1.0
1998-12-16,10.5,11.0,9.25,9.25,144700,1.05,1.1,0.925,0.925,1447000,0.0,1.0
1998-12-17,12.5,14.13,10.5,10.5,76900,1.25,1.413,1.05,1.05,769000,0.0,1.0
1998-12-18,14.0,15.0,13.63,14.88,99000,1.4,1.5,1.363,1.488,990000,0.0,1.0
1998-12-21,13.75,14.25,13.63,13.63,60600,1.375,1.425,1.363,1.363,606000,0.0,1.0
1998-12-22,13.0,13.75,12.88,13.75,3300,1.3,1.375,1.288,1.375,33000,0.0,1.0
1998-12-23,12.75,13.56,12.06,13.0,48000,1.275,1.356,1.206,1.3,480000,0.0,1.0
1998-12-24,12.38,12.63,12.38,12.38,600,1.238,1.263,1.238,1.238,6000,0.0,1.0
1998-12-28,12.5,12.75,12.13,12.38,21200,1.25,1.275,1.213,1.238,212000,0.0,1.0
1998-12-29,12.13,12.38,11.94,12.13,17200,1.213,1.238,1.194,1.213,172000,0.0,1.0
1998-12-30,11.88,11.88,11.88,11.88,900,1.188,1.188,1.188,1.188,9000,0.0,1.0
1998-12-31,12.63,13.25,12.0,12.0,11400,1.263,1.325,1.2,1.2,114000,0.0,1.0
1999-01-04,12.63,13.5,12.63,13.38,5100,1.263,1.35,1.263,1.338,51000,0.0,1.0
1999-01-05,13.63,13.63,12.75,13.38,23200,1.363,1.363,1.275,1.338,232000,0.0,1.0
1999-01-06,14.5,15.0,13.63,13.63,26400,1.45,1.5,1.363,1.363,264000,0.0,1.0
1999-01-07,20.37,21.25,14.13,14.13,78100,2.037,2.125,1.413,1.413,781000,0.0,1.0
1999-01-08,18.87,20.87,18.5,20.37,153100,1.887,2.087,1.85,2.037,1531000,0.0,1.0
1999-01-11,19.5,19.75,18.87,18.87,115800,1.95,1.975,1.887,1.887,1158000,0.0,1.0
1999-01-12,18.75,19.5,18.25,19.5,128900,1.875,1.95,1.825,1.95,1289000,0.0,1.0
1999-01-13,19.0,19.0,18.12,18.12,35100,1.9,1.9,1.812,1.812,351000,0.0,1.0
1999-01-14,20.25,20.25,19.12,19.12,20200,2.025,2.025,1.912,1.912,202000,0.0,1.0
1999-01-15,21.5,22.5,20.0,20.25,23700,2.15,2.25,2.0,2.025,237000,0.0,1.0
1999-01-19,23.25,24.25,22.0,24.0,13200,2.325,2.425,2.2,2.4,132000,0.0,1.0
1999-01-20,23.25,24.0,22.0,23.25,9400,2.325,2.4,2.2,2.325,94000,0.0,1.0
1999-01-21,22.12,24.0,21.81,24.0,8200,2.212,2.4,2.181,2.4,82000,0.0,1.0
1999-01-22,23.0,23.0,21.0,22.0,20000,2.3,2.3,2.1,2.2,200000,0.0,1.0
1999-01-25,24.0,26.25,22.25,23.0,47700,2.4,2.625,2.225,2.3,477000,0.0,1.0
1999-01-26,25.12,25.75,24.25,25.75,37300,2.512,2.575,2.425,2.575,373000,0.0,1.0
1999-01-27,23.0,25.0,23.0,24.37,2500,2.3,2.5,2.3,2.437,25000,0.0,1.0
1999-01-28,23.5,23.5,23.06,23.06,500,2.35,2.35,2.306,2.306,5000,0.0,1.0
1999-01-29,23.5,23.5,23.5,23.5,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1999-02-01,23.5,23.5,23.5,23.5,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1999-02-02,22.0,23.0,22.0,23.0,5000,2.2,2.3,2.2,2.3,50000,0.0,1.0
1999-02-03,23.75,23.75,23.0,23.0,300,2.375,2.375,2.3,2.3,3000,0.0,1.0
1999-02-04,23.12,23.12,23.12,23.12,1600,2.312,2.312,2.312,2.312,16000,0.0,1.0
1999-02-05,22.62,23.75,22.5,23.75,124500,2.262,2.375,2.25,2.375,1245000,0.0,1.0
1999-02-08,22.5,23.12,22.5,23.12,13600,2.25,2.312,2.25,2.312,136000,0.0,1.0
1999-02-09,23.0,24.0,22.5,23.25,39500,2.3,2.4,2.25,2.325,395000,0.0,1.0
1999-02-10,22.0,23.75,22.0,22.0,6400,2.2,2.375,2.2,2.2,64000,0.0,1.0
1999-02-11,22.12,23.75,22.0,23.75,22700,2.212,2.375,2.2,2.375,227000,0.0,1.0
1999-02-12,20.62,22.12,20.25,22.12,12600,2.062,2.212,2.025,2.212,126000,0.0,1.0
1999-02-16,20.25,20.75,20.25,20.5,1500,2.025,2.075,2.025,2.05,15000,0.0,1.0
1999-02-17,20.0,20.25,20.0,20.25,6600,2.0,2.025,2.0,2.025,66000,0.0,1.0
1999-02-18,19.5,20.25,19.5,20.0,10300,1.95,2.025,1.95,2.0,103000,0.0,1.0
1999-02-19,20.37,20.37,19.5,19.75,1600,2.037,2.037,1.95,1.975,16000,0.0,1.0
1999-02-22,21.25,21.25,19.12,20.56,28400,2.125,2.125,1.912,2.056,284000,0.0,1.0
1999-02-23,21.25,21.25,21.25,21.25,0,2.125,2.125,2.125,2.125,0,0.0,1.0
1999-02-24,20.25,20.5,20.19,20.19,6600,2.025,2.05,2.019,2.019,66000,0.0,1.0
1999-02-25,20.0,20.5,19.75,20.5,64900,2.0,2.05,1.975,2.05,649000,0.0,1.0
1999-02-26,19.81,19.81,19.69,19.75,5100,1.981,1.981,1.969,1.975,51000,0.0,1.0
1999-03-01,19.75,19.87,19.69,19.81,47100,1.975,1.987,1.969,1.981,471000,0.0,1.0
1999-03-02,20.28,20.37,20.0,20.0,87300,2.028,2.037,2.0,2.0,873000,0.0,1.0
1999-03-03,20.5,20.5,20.5,20.5,200,2.05,2.05,2.05,2.05,2000,0.0,1.0
1999-03-04,20.06,20.5,20.0,20.5,7400,2.006,2.05,2.0,2.05,74000,0.0,1.0
1999-03-05,20.12,20.19,20.12,20.12,400,2.012,2.019,2.012,2.012,4000,0.0,1.0
1999-03-08,20.0,20.37,20.0,20.12,3100,2.0,2.037,2.0,2.012,31000,0.0,1.0
1999-03-09,20.0,20.0,20.0,20.0,700,2.0,2.0,2.0,2.0,7000,0.0,1.0
1999-03-10,20.0,20.37,20.0,20.0,11500,2.0,2.037,2.0,2.0,115000,0.0,1.0
1999-03-11,20.0,20.12,19.94,20.0,24900,2.0,2.012,1.994,2.0,249000,0.0,1.0
1999-03-12,20.0,20.0,20.0,20.0,1500,2.0,2.0,2.0,2.0,15000,0.0,1.0
1999-03-15,20.12,20.31,20.0,20.0,34600,2.012,2.031,2.0,2.0,346000,0.0,1.0
1999-03-16,22.25,22.25,20.25,20.31,34600,2.225,2.225,2.025,2.031,346000,0.0,1.0
1999-03-17,21.87,22.5,21.62,22.5,62800,2.187,2.25,2.162,2.25,628000,0.0,1.0
1999-03-18,23.12,23.5,21.5,21.5,56000,2.312,2.35,2.15,2.15,560000,0.0,1.0
1999-03-19,24.0,24.94,23.62,24.19,103400,2.4,2.494,2.362,2.419,1034000,0.0,1.0
1999-03-22,23.75,24.12,23.75,24.12,16400,2.375,2.412,2.375,2.412,164000,0.0,1.0
1999-03-23,22.0,23.5,21.75,23.5,1400,2.2,2.35,2.175,2.35,14000,0.0,1.0
1999-03-24,21.81,22.0,21.75,22.0,161400,2.181,2.2,2.175,2.2,1614000,0.0,1.0
1999-03-25,23.75,24.12,22.06,22.06,179900,2.375,2.412,2.206,2.206,1799000,0.0,1.0
1999-03-26,23.5,24.0,23.0,24.0,17600,2.35,2.4,2.3,2.4,176000,0.0,1.0
1999-03-29,25.0,25.0,24.12,24.12,3300,2.5,2.5,2.412,2.412,33000,0.0,1.0
1999-03-30,26.5,26.5,25.5,25.75,18000,2.65,2.65,2.55,2.575,180000,0.0,1.0
1999-03-31,29.25,33.5,28.5,29.0,263300,2.925,3.35,2.85,2.9,2633000,0.0,1.0
1999-04-01,30.0,30.0,28.5,29.5,61700,3.0,3.0,2.85,2.95,617000,0.0,1.0
1999-04-05,31.25,33.19,30.12,31.19,15600,3.125,3.319,3.012,3.119,156000,0.0,1.0
1999-04-06,33.13,33.5,31.5,32.5,124400,3.313,3.35,3.15,3.25,1244000,0.0,1.0
1999-04-07,36.0,36.88,33.38,34.0,78200,3.6,3.688,3.338,3.4,782000,0.0,1.0
1999-04-08,37.25,37.25,36.0,37.0,103600,3.725,3.725,3.6,3.7,1036000,0.0,1.0
1999-04-09,36.38,36.75,35.75,36.75,85800,3.638,3.675,3.575,3.675,858000,0.0,1.0
1999-04-12,36.63,36.63,34.0,36.25,83800,3.663,3.663,3.4,3.625,838000,0.0,1.0
1999-04-13,36.75,37.0,35.63,37.0,12000,3.675,3.7,3.563,3.7,120000,0.0,1.0
1999-04-14,43.0,46.25,35.63,35.63,48300,4.3,4.625,3.563,3.563,483000,0.0,1.0
1999-04-15,44.5,48.63,40.25,43.25,142000,4.45,4.863,4.025,4.325,1420000,0.0,1.0
1999-04-16,43.88,46.25,42.75,45.75,84300,4.388,4.625,4.275,4.575,843000,0.0,1.0
1999-04-19,35.25,45.13,35.25,44.13,22200,3.525,4.513,3.525,4.413,222000,0.0,1.0
1999-04-20,34.63,39.5,33.63,39.5,23700,3.463,3.95,3.363,3.95,237000,0.0,1.0
1999-04-21,34.75,35.0,34.25,34.25,8100,3.475,3.5,3.425,3.425,81000,0.0,1.0
1999-04-22,37.63,37.63,34.75,34.75,14300,3.763,3.763,3.475,3.475,143000,0.0,1.0
1999-04-23,40.0,40.0,38.13,38.13,23300,4.0,4.0,3.813,3.813,233000,0.0,1.0
1999-04-26,40.0,41.0,39.5,39.5,69600,4.0,4.1,3.95,3.95,696000,0.0,1.0
1999-04-27,39.06,40.25,38.88,40.06,33000,3.906,4.025,3.888,4.006,330000,0.0,1.0
1999-04-28,37.38,38.75,36.13,38.25,24300,3.738,3.875,3.613,3.825,243000,0.0,1.0
1999-04-29,39.06,39.13,36.75,38.0,75000,3.906,3.913,3.675,3.8,750000,0.0,1.0
1999-04-30,39.19,39.38,38.25,39.38,10400,3.919,3.938,3.825,3.938,104000,0.0,1.0
1999-05-03,35.38,39.38,35.38,38.38,30100,3.538,3.938,3.538,3.838,301000,0.0,1.0
1999-05-04,34.63,38.0,34.0,38.0,85800,3.463,3.8,3.4,3.8,858000,0.0,1.0
1999-05-05,35.38,35.38,34.38,34.5,2650300,3.538,3.538,3.438,3.45,26503000,0.0,1.0
1999-05-06,36.31,37.06,35.0,35.38,471700,3.631,3.706,3.5,3.538,4717000,0.0,1.0
1999-05-07,36.5,37.25,35.38,36.0,176800,3.65,3.725,3.538,3.6,1768000,0.0,1.0
1999-05-10,37.13,37.25,36.5,36.5,165500,3.713,3.725,3.65,3.65,1655000,0.0,1.0
1999-05-11,39.0,39.13,37.5,37.5,195100,3.9,3.913,3.75,3.75,1951000,0.0,1.0
1999-05-12,37.5,40.0,37.25,39.38,317900,3.75,4.0,3.725,3.938,3179000,0.0,1.0
1999-05-13,38.13,38.5,37.63,38.25,52400,3.813,3.85,3.763,3.825,524000,0.0,1.0
1999-05-14,38.13,38.13,37.28,38.13,55700,3.813,3.813,3.728,3.813,557000,0.0,1.0
1999-05-17,36.88,37.5,35.88,37.06,29100,3.688,3.75,3.588,3.706,291000,0.0,1.0
1999-05-18,36.25,37.63,36.0,37.0,13100,3.625,3.763,3.6,3.7,131000,0.0,1.0
1999-05-19,36.75,36.75,35.88,36.0,40700,3.675,3.675,3.588,3.6,407000,0.0,1.0
1999-05-20,37.5,37.75,36.0,36.0,27600,3.75,3.775,3.6,3.6,276000,0.0,1.0
1999-05-21,37.69,37.75,36.75,37.5,38500,3.769,3.775,3.675,3.75,385000,0.0,1.0
1999-05-24,37.63,38.25,37.5,38.25,42500,3.763,3.825,3.75,3.825,425000,0.0,1.0
1999-05-25,35.94,37.63,35.88,37.63,129600,3.594,3.763,3.588,3.763,1296000,0.0,1.0
1999-05-26,36.13,36.13,35.5,35.75,22000,3.613,3.613,3.55,3.575,220000,0.0,1.0
1999-05-27,36.25,37.88,36.13,36.25,21300,3.625,3.788,3.613,3.625,213000,0.0,1.0
1999-05-28,36.25,36.44,36.0,36.25,18900,3.625,3.644,3.6,3.625,189000,0.0,1.0
1999-06-01,37.5,37.5,36.0,36.0,18300,3.75,3.75,3.6,3.6,183000,0.0,1.0
1999-06-02,36.19,37.0,36.13,37.0,150000,3.619,3.7,3.613,3.7,1500000,0.0,1.0
1999-06-03,35.88,36.19,35.75,36.19,67800,3.588,3.619,3.575,3.619,678000,0.0,1.0
1999-06-04,35.31,35.94,35.31,35.69,7800,3.531,3.594,3.531,3.569,78000,0.0,1.0
1999-06-07,35.25,35.56,35.0,35.25,41000,3.525,3.556,3.5,3.525,410000,0.0,1.0
1999-06-08,35.88,36.13,35.38,35.38,85000,3.588,3.613,3.538,3.538,850000,0.0,1.0
1999-06-09,36.63,36.94,35.38,35.38,9000,3.663,3.694,3.538,3.538,90000,0.0,1.0
1999-06-10,37.69,38.38,36.38,37.0,19600,3.769,3.838,3.638,3.7,196000,0.0,1.0
1999-06-11,37.06,37.88,36.88,37.75,91100,3.706,3.788,3.688,3.775,911000,0.0,1.0
1999-06-14,37.0,37.25,36.38,36.88,21100,3.7,3.725,3.638,3.688,211000,0.0,1.0
1999-06-15,36.5,37.5,36.5,36.63,4500,3.65,3.75,3.65,3.663,45000,0.0,1.0
1999-06-16,36.38,36.75,36.38,36.38,111600,3.638,3.675,3.638,3.638,1116000,0.0,1.0
1999-06-17,36.5,36.75,36.13,36.38,10000,3.65,3.675,3.613,3.638,100000,0.0,1.0
1999-06-18,38.0,38.25,36.38,36.38,11100,3.8,3.825,3.638,3.638,111000,0.0,1.0
1999-06-21,38.63,38.63,37.5,38.0,48300,3.863,3.863,3.75,3.8,483000,0.0,1.0
1999-06-22,39.0,39.0,38.0,38.0,12600,3.9,3.9,3.8,3.8,126000,0.0,1.0
1999-06-23,40.81,41.0,38.0,39.0,60300,4.081,4.1,3.8,3.9,603000,0.0,1.0
1999-06-24,40.0,40.75,40.0,40.25,17400,4.0,4.075,4.0,4.025,174000,0.0,1.0
1999-06-25,40.0,40.63,40.0,40.0,12900,4.0,4.063,4.0,4.0,129000,0.0,1.0
1999-06-28,42.13,42.88,40.75,40.75,37500,4.213,4.288,4.075,4.075,375000,0.0,1.0
1999-06-29,42.13,42.38,41.56,42.0,70400,4.213,4.238,4.156,4.2,704000,0.0,1.0
1999-06-30,43.5,44.13,42.06,42.13,106200,4.35,4.413,4.206,4.213,1062000,0.0,1.0
1999-07-01,43.0,43.25,42.0,43.25,29500,4.3,4.325,4.2,4.325,295000,0.0,1.0
1999-07-02,44.25,44.38,42.75,43.25,61400,4.425,4.438,4.275,4.325,614000,0.0,1.0
1999-07-06,44.75,45.0,43.88,44.25,41500,4.475,4.5,4.388,4.425,415000,0.0,1.0
1999-07-07,46.38,46.38,44.38,45.0,77200,4.638,4.638,4.438,4.5,772000,0.0,1.0
1999-07-08,45.5,46.13,45.0,46.0,62700,4.55,4.613,4.5,4.6,627000,0.0,1.0
1999-07-09,46.0,46.0,45.0,45.0,39900,4.6,4.6,4.5,4.5,399000,0.0,1.0
1999-07-12,48.0,48.0,45.19,45.19,52700,4.8,4.8,4.519,4.519,527000,0.0,1.0
1999-07-13,46.81,47.5,45.5,47.5,20400,4.681,4.75,4.55,4.75,204000,0.0,1.0
1999-07-14,45.19,46.63,45.19,46.41,38700,4.519,4.663,4.519,4.641,387000,0.0,1.0
1999-07-15,45.5,45.5,44.0,44.5,51400,4.55,4.55,4.4,4.45,514000,0.0,1.0
1999-07-16,44.31,45.38,44.25,44.63,52400,4.431,4.538,4.425,4.463,524000,0.0,1.0
1999-07-19,44.38,45.0,44.0,44.25,8500,4.438,4.5,4.4,4.425,85000,0.0,1.0
1999-07-20,43.0,44.63,42.63,44.63,9300,4.3,4.463,4.263,4.463,93000,0.0,1.0
1999-07-21,43.0,43.88,39.81,42.56,97500,4.3,4.388,3.981,4.256,975000,0.0,1.0
1999-07-22,41.88,43.06,41.88,43.06,21300,4.188,4.306,4.188,4.306,213000,0.0,1.0
1999-07-23,40.63,41.75,40.63,41.38,10600,4.063,4.175,4.063,4.138,106000,0.0,1.0
1999-07-26,40.5,40.5,39.88,39.88,15100,4.05,4.05,3.988,3.988,151000,0.0,1.0
1999-07-27,40.88,41.38,40.06,40.5,37100,4.088,4.138,4.006,4.05,371000,0.0,1.0
1999-07-28,40.19,40.38,40.13,40.13,3500,4.019,4.038,4.013,4.013,35000,0.0,1.0
1999-07-29,39.75,40.5,39.75,40.13,9400,3.975,4.05,3.975,4.013,94000,0.0,1.0
1999-07-30,38.25,40.0,37.63,39.63,69500,3.825,4.0,3.763,3.963,695000,0.0,1.0
1999-08-02,37.25,38.25,37.25,38.25,5700,3.725,3.825,3.725,3.825,57000,0.0,1.0
1999-08-03,35.0,38.25,34.5,37.88,124600,3.5,3.825,3.45,3.788,1246000,0.0,1.0
1999-08-04,32.0,35.0,31.5,35.0,31900,3.2,3.5,3.15,3.5,319000,0.0,1.0
1999-08-05,29.69,31.63,28.5,31.5,259700,2.969,3.163,2.85,3.15,2597000,0.0,1.0
1999-08-06,29.5,29.63,29.5,29.5,3200,2.95,2.963,2.95,2.95,32000,0.0,1.0
1999-08-09,29.0,30.5,28.88,30.5,190200,2.9,3.05,2.888,3.05,1902000,0.0,1.0
1999-08-10,25.13,28.75,24.38,28.75,49000,2.513,2.875,2.438,2.875,490000,0.0,1.0
1999-08-11,25.13,25.63,23.56,25.63,77000,2.513,2.563,2.356,2.563,770000,0.0,1.0
1999-08-12,24.13,25.13,23.44,25.13,45500,2.413,2.513,2.344,2.513,455000,0.0,1.0
1999-08-13,25.75,26.13,24.25,24.38,450300,2.575,2.613,2.425,2.438,4503000,0.0,1.0
1999-08-16,24.25,26.25,24.13,26.25,27400,2.425,2.625,2.413,2.625,274000,0.0,1.0
1999-08-17,24.88,25.25,24.25,24.25,17800,2.488,2.525,2.425,2.425,178000,0.0,1.0
1999-08-18,26.0,26.75,24.63,25.25,289800,2.6,2.675,2.463,2.525,2898000,0.0,1.0
1999-08-19,27.13,27.63,26.0,26.13,70400,2.713,2.763,2.6,2.613,704000,0.0,1.0
1999-08-20,27.38,28.0,26.63,27.56,34400,2.738,2.8,2.663,2.756,344000,0.0,1.0
1999-08-23,26.75,27.38,26.5,26.81,15100,2.675,2.738,2.65,2.681,151000,0.0,1.0
1999-08-24,27.0,27.13,26.75,26.97,29000,2.7,2.713,2.675,2.697,290000,0.0,1.0
1999-08-25,27.5,27.63,26.69,27.06,56800,2.75,2.763,2.669,2.706,568000,0.0,1.0
1999-08-26,28.0,28.63,27.88,27.88,50700,2.8,2.863,2.788,2.788,507000,0.0,1.0
1999-08-27,27.94,28.63,27.75,28.63,59700,2.794,2.863,2.775,2.863,597000,0.0,1.0
1999-08-30,28.75,28.88,28.0,28.63,34600,2.875,2.888,2.8,2.863,346000,0.0,1.0
1999-08-31,28.69,30.13,28.0,28.88,29900,2.869,3.013,2.8,2.888,299000,0.0,1.0
1999-09-01,30.0,30.63,29.0,29.0,88500,3.0,3.063,2.9,2.9,885000,0.0,1.0
1999-09-02,29.63,30.13,29.38,30.13,24600,2.963,3.013,2.938,3.013,246000,0.0,1.0
1999-09-03,29.63,29.75,29.38,29.63,79100,2.963,2.975,2.938,2.963,791000,0.0,1.0
1999-09-07,30.63,31.0,29.13,29.31,24200,3.063,3.1,2.913,2.931,242000,0.0,1.0
1999-09-08,30.5,30.94,30.0,30.38,234300,3.05,3.094,3.0,3.038,2343000,0.0,1.0
1999-09-09,30.75,31.0,30.13,30.94,44500,3.075,3.1,3.013,3.094,445000,0.0,1.0
1999-09-10,30.63,30.88,30.56,30.63,18000,3.063,3.088,3.056,3.063,180000,0.0,1.0
1999-09-13,29.0,30.69,29.0,30.69,79100,2.9,3.069,2.9,3.069,791000,0.0,1.0
1999-09-14,29.69,30.0,29.31,30.0,147000,2.969,3.0,2.931,3.0,1470000,0.0,1.0
1999-09-15,31.5,31.88,28.88,29.31,149800,3.15,3.188,2.888,2.931,1498000,0.0,1.0
1999-09-16,28.5,30.88,28.5,30.88,22700,2.85,3.088,2.85,3.088,227000,0.0,1.0
1999-09-17,28.13,29.0,28.0,29.0,12100,2.813,2.9,2.8,2.9,121000,0.0,1.0
1999-09-20,27.63,28.25,27.0,28.13,75800,2.763,2.825,2.7,2.813,758000,0.0,1.0
1999-09-21,27.0,27.5,26.88,27.5,55600,2.7,2.75,2.688,2.75,556000,0.0,1.0
1999-09-22,26.5,27.63,26.5,27.0,65700,2.65,2.763,2.65,2.7,657000,0.0,1.0
1999-09-23,25.72,26.5,25.5,26.5,32400,2.572,2.65,2.55,2.65,324000,0.0,1.0
1999-09-24,24.5,25.03,22.88,25.03,68400,2.45,2.503,2.288,2.503,684000,0.0,1.0
1999-09-27,24.56,24.88,24.16,24.16,49000,2.456,2.488,2.416,2.416,490000,0.0,1.0
1999-09-28,23.06,24.63,22.75,24.63,108700,2.306,2.463,2.275,2.463,1087000,0.0,1.0
1999-09-29,22.5,23.0,22.19,22.94,176300,2.25,2.3,2.219,2.294,1763000,0.0,1.0
1999-09-30,23.88,24.0,22.31,22.31,88500,2.388,2.4,2.231,2.231,885000,0.0,1.0
1999-10-01,22.63,23.5,22.5,23.5,76900,2.263,2.35,2.25,2.35,769000,0.0,1.0
1999-10-04,20.63,22.69,20.63,22.69,83200,2.063,2.269,2.063,2.269,832000,0.0,1.0
1999-10-05,20.44,21.0,20.44,20.94,123300,2.044,2.1,2.044,2.094,1233000,0.0,1.0
1999-10-06,20.0,20.63,19.75,20.63,198200,2.0,2.063,1.975,2.063,1982000,0.0,1.0
1999-10-07,19.81,20.0,19.81,19.91,51100,1.981,2.0,1.981,1.991,511000,0.0,1.0
1999-10-08,19.63,19.91,19.63,19.81,45400,1.963,1.991,1.963,1.981,454000,0.0,1.0
1999-10-11,19.0,19.84,19.0,19.84,4900,1.9,1.984,1.9,1.984,49000,0.0,1.0
1999-10-12,16.75,19.5,16.56,19.0,342000,1.675,1.95,1.656,1.9,3420000,0.0,1.0
1999-10-13,16.0,16.63,14.31,16.63,90600,1.6,1.663,1.431,1.663,906000,0.0,1.0
1999-10-14,17.88,18.75,15.97,15.97,526600,1.788,1.875,1.597,1.597,5266000,0.0,1.0
1999-10-15,18.0,18.0,16.75,17.19,39500,1.8,1.8,1.675,1.719,395000,0.0,1.0
1999-10-18,17.5,17.88,17.25,17.63,300900,1.75,1.788,1.725,1.763,3009000,0.0,1.0
1999-10-19,18.5,18.5,17.75,17.75,280500,1.85,1.85,1.775,1.775,2805000,0.0,1.0
1999-10-20,23.81,24.31,19.63,19.66,34900,2.381,2.431,1.963,1.966,349000,0.0,1.0
1999-10-21,25.0,25.0,23.75,24.13,19600,2.5,2.5,2.375,2.413,196000,0.0,1.0
1999-10-22,24.5,25.0,24.44,25.0,21100,2.45,2.5,2.444,2.5,211000,0.0,1.0
1999-10-25,24.59,24.75,24.38,24.75,61100,2.459,2.475,2.438,2.475,611000,0.0,1.0
1999-10-26,23.88,24.63,23.88,24.5,15900,2.388,2.463,2.388,2.45,159000,0.0,1.0
1999-10-27,23.69,24.06,23.69,24.06,1900,2.369,2.406,2.369,2.406,19000,0.0,1.0
1999-10-28,24.13,24.63,24.13,24.13,11700,2.413,2.463,2.413,2.413,117000,0.0,1.0
1999-10-29,24.63,24.63,24.13,24.13,77300,2.463,2.463,2.413,2.413,773000,0.0,1.0
1999-11-01,23.38,24.38,23.38,24.13,37100,2.338,2.438,2.338,2.413,371000,0.0,1.0
1999-11-02,23.25,24.13,23.25,24.09,3600,2.325,2.413,2.325,2.409,36000,0.0,1.0
1999-11-03,23.63,24.25,23.5,23.75,9800,2.363,2.425,2.35,2.375,98000,0.0,1.0
1999-11-04,24.25,24.25,23.5,24.25,173600,2.425,2.425,2.35,2.425,1736000,0.0,1.0
1999-11-05,24.0,24.75,23.0,24.75,8400,2.4,2.475,2.3,2.475,84000,0.0,1.0
1999-11-08,24.5,24.88,24.0,24.38,60400,2.45,2.488,2.4,2.438,604000,0.0,1.0
1999-11-09,22.88,24.03,22.5,24.03,11400,2.288,2.403,2.25,2.403,114000,0.0,1.0
1999-11-10,22.5,23.38,22.13,22.25,18200,2.25,2.338,2.213,2.225,182000,0.0,1.0
1999-11-11,22.5,23.0,22.25,22.75,35800,2.25,2.3,2.225,2.275,358000,0.0,1.0
1999-11-12,23.31,23.38,22.44,22.56,32200,2.331,2.338,2.244,2.256,322000,0.0,1.0
1999-11-15,23.0,23.25,22.75,23.25,44000,2.3,2.325,2.275,2.325,440000,0.0,1.0
1999-11-16,22.84,23.13,22.69,22.97,25600,2.284,2.313,2.269,2.297,256000,0.0,1.0
1999-11-17,22.63,22.63,22.5,22.63,1000,2.263,2.263,2.25,2.263,10000,0.0,1.0
1999-11-18,22.88,23.06,22.63,23.0,57300,2.288,2.306,2.263,2.3,573000,0.0,1.0
1999-11-19,22.75,22.94,22.75,22.81,127200,2.275,2.294,2.275,2.281,1272000,0.0,1.0
1999-11-22,22.94,23.13,22.63,23.13,100400,2.294,2.313,2.263,2.313,1004000,0.0,1.0
1999-11-23,23.38,23.44,22.63,22.75,95200,2.338,2.344,2.263,2.275,952000,0.0,1.0
1999-11-24,23.44,24.0,23.0,23.56,210400,2.344,2.4,2.3,2.356,2104000,0.0,1.0
1999-11-26,23.0,23.38,23.0,23.19,45300,2.3,2.338,2.3,2.319,453000,0.0,1.0
1999-11-29,22.81,23.0,22.81,23.0,2700,2.281,2.3,2.281,2.3,27000,0.0,1.0
1999-11-30,23.0,23.13,22.75,22.75,103900,2.3,2.313,2.275,2.275,1039000,0.0,1.0
1999-12-01,22.91,23.19,22.81,23.06,96600,2.291,2.319,2.281,2.306,966000,0.0,1.0
1999-12-02,22.88,23.13,22.75,23.13,6800,2.288,2.313,2.275,2.313,68000,0.0,1.0
1999-12-03,22.94,23.06,22.59,22.59,24100,2.294,2.306,2.259,2.259,241000,0.0,1.0
1999-12-06,23.06,23.25,22.56,23.06,96800,2.306,2.325,2.256,2.306,968000,0.0,1.0
1999-12-07,23.13,23.13,22.81,23.06,36500,2.313,2.313,2.281,2.306,365000,0.0,1.0
1999-12-08,22.0,23.13,22.0,23.06,35000,2.2,2.313,2.2,2.306,350000,0.0,1.0
1999-12-09,21.88,22.88,21.63,22.06,160600,2.188,2.288,2.163,2.206,1606000,0.0,1.0
1999-12-10,21.88,21.88,19.75,21.0,651100,2.188,2.188,1.975,2.1,6511000,0.0,1.0
1999-12-13,22.5,23.0,21.63,22.16,28900,2.25,2.3,2.163,2.216,289000,0.0,1.0
1999-12-14,22.63,23.5,22.56,22.56,8400,2.263,2.35,2.256,2.256,84000,0.0,1.0
1999-12-15,22.75,22.88,21.88,22.63,100000,2.275,2.288,2.188,2.263,1000000,0.0,1.0
1999-12-16,24.0,24.75,22.5,22.53,126000,2.4,2.475,2.25,2.253,1260000,0.0,1.0
1999-12-17,28.13,28.63,24.0,24.31,241100,2.813,2.863,2.4,2.431,2411000,0.0,1.0
1999-12-20,28.56,28.81,27.88,28.09,96900,2.856,2.881,2.788,2.809,969000,0.0,1.0
1999-12-21,28.88,28.88,28.38,28.47,76800,2.888,2.888,2.838,2.847,768000,0.0,1.0
1999-12-22,30.25,30.25,28.88,28.88,119500,3.025,3.025,2.888,2.888,1195000,0.0,1.0
1999-12-23,30.13,30.25,30.0,30.0,26800,3.013,3.025,3.0,3.0,268000,0.0,1.0
1999-12-27,30.19,30.19,29.31,30.16,10400,3.019,3.019,2.931,3.016,104000,0.0,1.0
1999-12-28,30.0,30.19,29.0,29.78,18700,3.0,3.019,2.9,2.978,187000,0.0,1.0
1999-12-29,30.13,30.19,29.5,29.75,29400,3.013,3.019,2.95,2.975,294000,0.0,1.0
1999-12-30,30.38,30.56,30.0,30.09,75500,3.038,3.056,3.0,3.009,755000,0.0,1.0
1999-12-31,35.88,35.88,30.06,30.06,149300,3.588,3.588,3.006,3.006,1493000,0.0,1.0
2000-01-03,31.38,35.44,30.88,35.41,132100,3.138,3.544,3.088,3.541,1321000,0.0,1.0
2000-01-04,32.38,32.38,31.13,32.0,37200,3.238,3.238,3.113,3.2,372000,0.0,1.0
2000-01-05,31.81,32.38,31.5,31.75,81600,3.181,3.238,3.15,3.175,816000,0.0,1.0
2000-01-06,31.0,31.5,31.0,31.25,103400,3.1,3.15,3.1,3.125,1034000,0.0,1.0
2000-01-07,30.53,31.25,30.5,31.13,19100,3.053,3.125,3.05,3.113,191000,0.0,1.0
2000-01-10,30.69,31.0,30.5,30.5,71600,3.069,3.1,3.05,3.05,716000,0.0,1.0
2000-01-11,32.5,32.5,30.38,30.56,91200,3.25,3.25,3.038,3.056,912000,0.0,1.0
2000-01-12,33.63,34.0,33.0,33.09,109000,3.363,3.4,3.3,3.309,1090000,0.0,1.0
2000-01-13,36.38,37.13,33.88,33.88,156800,3.638,3.713,3.388,3.388,1568000,0.0,1.0
2000-01-14,38.0,40.25,36.25,37.75,249300,3.8,4.025,3.625,3.775,2493000,0.0,1.0
2000-01-18,38.06,38.63,37.25,38.5,48000,3.806,3.863,3.725,3.85,480000,0.0,1.0
2000-01-19,39.5,39.69,38.13,38.13,81700,3.95,3.969,3.813,3.813,817000,0.0,1.0
2000-01-20,35.0,39.28,34.88,39.13,23500,3.5,3.928,3.488,3.913,235000,0.0,1.0
2000-01-21,38.63,38.75,34.88,34.94,50800,3.863,3.875,3.488,3.494,508000,0.0,1.0
2000-01-24,37.44,39.0,37.38,39.0,43400,3.744,3.9,3.738,3.9,434000,0.0,1.0
2000-01-25,37.31,37.44,37.13,37.38,26700,3.731,3.744,3.713,3.738,267000,0.0,1.0
2000-01-26,37.31,38.75,36.75,36.75,110300,3.731,3.875,3.675,3.675,1103000,0.0,1.0
2000-01-27,36.75,38.0,36.25,36.72,7300,3.675,3.8,3.625,3.672,73000,0.0,1.0
2000-01-28,35.13,36.38,34.38,36.25,55400,3.513,3.638,3.438,3.625,554000,0.0,1.0
2000-01-31,32.25,35.13,31.75,35.13,19300,3.225,3.513,3.175,3.513,193000,0.0,1.0
2000-02-01,32.5,33.0,32.25,32.25,53900,3.25,3.3,3.225,3.225,539000,0.0,1.0
2000-02-02,32.44,32.56,31.75,32.38,28300,3.244,3.256,3.175,3.238,283000,0.0,1.0
2000-02-03,32.94,33.0,32.38,32.69,198400,3.294,3.3,3.238,3.269,1984000,0.0,1.0
2000-02-04,34.94,36.0,32.94,32.94,117800,3.494,3.6,3.294,3.294,1178000,0.0,1.0
2000-02-07,35.13,35.88,34.94,35.88,93400,3.513,3.588,3.494,3.588,934000,0.0,1.0
2000-02-08,36.13,36.25,34.63,35.5,179600,3.613,3.625,3.463,3.55,1796000,0.0,1.0
2000-02-09,36.63,37.0,35.06,35.63,243100,3.663,3.7,3.506,3.563,2431000,0.0,1.0
2000-02-10,37.13,37.25,35.94,36.31,73000,3.713,3.725,3.594,3.631,730000,0.0,1.0
2000-02-11,36.25,37.19,34.88,37.09,27500,3.625,3.719,3.488,3.709,275000,0.0,1.0
2000-02-14,34.75,36.38,34.75,36.38,17200,3.475,3.638,3.475,3.638,172000,0.0,1.0
2000-02-15,32.38,34.38,31.88,34.0,55400,3.238,3.438,3.188,3.4,554000,0.0,1.0
2000-02-16,32.25,32.75,31.75,32.38,13900,3.225,3.275,3.175,3.238,139000,0.0,1.0
2000-02-17,32.0,32.13,31.75,31.75,17700,3.2,3.213,3.175,3.175,177000,0.0,1.0
2000-02-18,30.88,31.94,30.88,31.94,15500,3.088,3.194,3.088,3.194,155000,0.0,1.0
2000-02-22,32.0,32.13,30.75,30.75,72400,3.2,3.213,3.075,3.075,724000,0.0,1.0
2000-02-23,36.25,36.56,31.88,31.88,37800,3.625,3.656,3.188,3.188,378000,0.0,1.0
2000-02-24,34.94,37.0,34.63,36.88,43700,3.494,3.7,3.463,3.688,437000,0.0,1.0
2000-02-25,35.13,35.13,34.63,34.63,70800,3.513,3.513,3.463,3.463,708000,0.0,1.0
2000-02-28,36.0,36.69,33.64,35.13,108900,3.6,3.669,3.364,3.513,1089000,0.0,1.0
2000-02-29,36.38,37.0,35.25,35.25,197500,3.638,3.7,3.525,3.525,1975000,0.0,1.0
2000-03-01,36.0,40.56,35.0,35.75,219200,3.6,4.056,3.5,3.575,2192000,0.0,1.0
2000-03-02,36.5,36.5,34.81,36.25,159000,3.65,3.65,3.481,3.625,1590000,0.0,1.0
2000-03-03,40.13,40.13,36.88,36.88,82600,4.013,4.013,3.688,3.688,826000,0.0,1.0
2000-03-06,42.0,42.75,40.75,41.13,50300,4.2,4.275,4.075,4.113,503000,0.0,1.0
2000-03-07,47.38,47.75,41.88,43.0,149300,4.738,4.775,4.188,4.3,1493000,0.0,1.0
2000-03-08,45.69,47.44,45.25,45.38,213600,4.569,4.744,4.525,4.538,2136000,0.0,1.0
2000-03-09,46.0,46.0,45.19,45.5,56800,4.6,4.6,4.519,4.55,568000,0.0,1.0
2000-03-10,48.0,48.25,45.25,45.25,69300,4.8,4.825,4.525,4.525,693000,0.0,1.0
2000-03-13,52.13,52.75,42.13,46.88,232000,5.213,5.275,4.213,4.688,2320000,0.0,1.0
2000-03-14,48.5,53.69,47.02,51.31,466500,4.85,5.369,4.702,5.131,4665000,0.0,1.0
2000-03-15,45.31,49.0,43.56,49.0,118100,4.531,4.9,4.356,4.9,1181000,0.0,1.0
2000-03-16,49.5,49.5,45.31,45.31,205900,4.95,4.95,4.531,4.531,2059000,0.0,1.0
2000-03-17,50.0,50.13,45.38,45.5,219100,5.0,5.013,4.538,4.55,2191000,0.0,1.0
2000-03-20,49.38,50.0,49.0,50.0,129200,4.938,5.0,4.9,5.0,1292000,0.0,1.0
2000-03-21,50.13,50.13,49.38,49.38,146500,5.013,5.013,4.938,4.938,1465000,0.0,1.0
2000-03-22,47.8,49.88,47.63,49.38,155000,4.78,4.988,4.763,4.938,1550000,0.0,1.0
2000-03-23,46.88,49.13,46.5,48.13,146800,4.688,4.913,4.65,4.813,1468000,0.0,1.0
2000-03-24,46.0,46.5,45.0,46.5,35300,4.6,4.65,4.5,4.65,353000,0.0,1.0
2000-03-27,44.75,45.56,44.19,45.5,23100,4.475,4.556,4.419,4.55,231000,0.0,1.0
2000-03-28,41.0,44.5,41.0,44.5,52000,4.1,4.45,4.1,4.45,520000,0.0,1.0
2000-03-29,38.69,41.16,37.06,41.16,69500,3.869,4.116,3.706,4.116,695000,0.0,1.0
2000-03-30,37.06,39.63,36.69,39.63,50800,3.706,3.963,3.669,3.963,508000,0.0,1.0
2000-03-31,36.88,38.44,36.06,37.0,79900,3.688,3.844,3.606,3.7,799000,0.0,1.0
2000-04-03,36.75,37.75,36.0,37.75,59000,3.675,3.775,3.6,3.775,590000,0.0,1.0
2000-04-04,36.0,37.5,35.0,36.41,142700,3.6,3.75,3.5,3.641,1427000,0.0,1.0
2000-04-05,34.56,36.75,34.0,36.25,309400,3.456,3.675,3.4,3.625,3094000,0.0,1.0
2000-04-06,34.25,35.13,33.75,34.13,216600,3.425,3.513,3.375,3.413,2166000,0.0,1.0
2000-04-07,38.63,39.56,34.75,35.0,161700,3.863,3.956,3.475,3.5,1617000,0.0,1.0
2000-04-10,37.13,38.59,36.63,38.56,45400,3.713,3.859,3.663,3.856,454000,0.0,1.0
2000-04-11,35.13,36.81,34.13,34.5,71600,3.513,3.681,3.413,3.45,716000,0.0,1.0
2000-04-12,32.56,34.44,31.13,34.06,43200,3.256,3.444,3.113,3.406,432000,0.0,1.0
2000-04-13,30.75,32.5,29.38,32.5,35700,3.075,3.25,2.938,3.25,357000,0.0,1.0
2000-04-14,27.38,30.19,27.38,28.88,76600,2.738,3.019,2.738,2.888,766000,0.0,1.0
2000-04-17,28.13,29.0,27.0,27.0,102900,2.813,2.9,2.7,2.7,1029000,0.0,1.0
2000-04-18,29.0,29.13,27.5,27.5,54500,2.9,2.913,2.75,2.75,545000,0.0,1.0
2000-04-19,28.44,29.38,28.38,28.69,28400,2.844,2.938,2.838,2.869,284000,0.0,1.0
2000-04-20,27.63,28.63,27.63,28.44,16400,2.763,2.863,2.763,2.844,164000,0.0,1.0
2000-04-24,26.63,27.63,26.63,27.63,24000,2.663,2.763,2.663,2.763,240000,0.0,1.0
2000-04-25,23.5,27.38,22.38,26.88,25700,2.35,2.738,2.238,2.688,257000,0.0,1.0
2000-04-26,25.0,25.25,23.5,23.5,84400,2.5,2.525,2.35,2.35,844000,0.0,1.0
2000-04-27,24.38,24.5,24.0,24.0,93600,2.438,2.45,2.4,2.4,936000,0.0,1.0
2000-04-28,23.98,24.5,23.88,24.06,73200,2.398,2.45,2.388,2.406,732000,0.0,1.0
2000-05-01,23.88,24.13,23.75,23.94,36000,2.388,2.413,2.375,2.394,360000,0.0,1.0
2000-05-02,20.75,23.75,20.5,23.75,41800,2.075,2.375,2.05,2.375,418000,0.0,1.0
2000-05-03,21.25,23.13,20.38,21.13,62200,2.125,2.313,2.038,2.113,622000,0.0,1.0
2000-05-04,21.25,22.13,21.19,21.5,55600,2.125,2.213,2.119,2.15,556000,0.0,1.0
2000-05-05,24.38,24.38,21.0,21.0,21600,2.438,2.438,2.1,2.1,216000,0.0,1.0
2000-05-08,24.25,24.25,22.19,23.81,51800,2.425,2.425,2.219,2.381,518000,0.0,1.0
2000-05-09,22.63,24.19,22.25,23.13,13500,2.263,2.419,2.225,2.313,135000,0.0,1.0
2000-05-10,21.06,22.0,21.06,22.0,14100,2.106,2.2,2.106,2.2,141000,0.0,1.0
2000-05-11,21.81,21.81,21.0,21.0,80800,2.181,2.181,2.1,2.1,808000,0.0,1.0
2000-05-12,21.69,23.25,21.63,21.75,95200,2.169,2.325,2.163,2.175,952000,0.0,1.0
2000-05-15,21.31,21.38,20.94,21.38,40400,2.131,2.138,2.094,2.138,404000,0.0,1.0
2000-05-16,21.75,23.0,20.94,20.94,32400,2.175,2.3,2.094,2.094,324000,0.0,1.0
2000-05-17,22.0,22.06,21.31,21.69,36600,2.2,2.206,2.131,2.169,366000,0.0,1.0
2000-05-18,24.0,24.0,22.06,22.25,29600,2.4,2.4,2.206,2.225,296000,0.0,1.0
2000-05-19,24.56,24.56,22.0,22.38,23700,2.456,2.456,2.2,2.238,237000,0.0,1.0
2000-05-22,22.25,23.44,22.19,23.44,58500,2.225,2.344,2.219,2.344,585000,0.0,1.0
2000-05-23,22.5,23.13,22.25,22.25,71200,2.25,2.313,2.225,2.225,712000,0.0,1.0
2000-05-24,22.25,22.38,20.88,22.38,100100,2.225,2.238,2.088,2.238,1001000,0.0,1.0
2000-05-25,21.69,22.69,21.63,22.69,59200,2.169,2.269,2.163,2.269,592000,0.0,1.0
2000-05-26,21.0,21.88,20.94,21.63,34100,2.1,2.188,2.094,2.163,341000,0.0,1.0
2000-05-30,21.0,21.0,20.88,20.94,29600,2.1,2.1,2.088,2.094,296000,0.0,1.0
2000-05-31,20.94,21.06,20.88,20.94,27900,2.094,2.106,2.088,2.094,279000,0.0,1.0
2000-06-01,20.88,20.88,20.75,20.88,24000,2.088,2.088,2.075,2.088,240000,0.0,1.0
2000-06-02,22.63,22.63,20.81,20.81,62800,2.263,2.263,2.081,2.081,628000,0.0,1.0
2000-06-05,24.0,24.25,22.44,22.44,68100,2.4,2.425,2.244,2.244,681000,0.0,1.0
2000-06-06,22.94,23.59,22.88,23.5,83600,2.294,2.359,2.288,2.35,836000,0.0,1.0
2000-06-07,22.75,23.19,21.38,22.88,116300,2.275,2.319,2.138,2.288,1163000,0.0,1.0
2000-06-08,23.94,24.0,22.38,22.69,88300,2.394,2.4,2.238,2.269,883000,0.0,1.0
2000-06-09,25.94,25.94,23.88,23.88,32000,2.594,2.594,2.388,2.388,320000,0.0,1.0
2000-06-12,24.06,27.75,24.0,26.19,44400,2.406,2.775,2.4,2.619,444000,0.0,1.0
2000-06-13,22.5,24.48,21.0,24.44,132600,2.25,2.448,2.1,2.444,1326000,0.0,1.0
2000-06-14,26.0,26.0,22.5,22.88,34200,2.6,2.6,2.25,2.288,342000,0.0,1.0
2000-06-15,26.13,26.25,24.5,24.5,55200,2.613,2.625,2.45,2.45,552000,0.0,1.0
2000-06-16,26.25,26.5,25.19,25.19,48500,2.625,2.65,2.519,2.519,485000,0.0,1.0
2000-06-19,24.5,27.0,23.5,26.88,50300,2.45,2.7,2.35,2.688,503000,0.0,1.0
2000-06-20,24.69,24.91,24.63,24.81,17600,2.469,2.491,2.463,2.481,176000,0.0,1.0
2000-06-21,24.88,24.88,24.75,24.75,1700,2.488,2.488,2.475,2.475,17000,0.0,1.0
2000-06-22,24.75,24.88,24.5,24.88,14800,2.475,2.488,2.45,2.488,148000,0.0,1.0
2000-06-23,24.31,24.88,23.75,24.69,43500,2.431,2.488,2.375,2.469,435000,0.0,1.0
2000-06-26,24.94,24.94,23.69,23.69,40400,2.494,2.494,2.369,2.369,404000,0.0,1.0
2000-06-27,25.75,26.0,24.75,25.41,66400,2.575,2.6,2.475,2.541,664000,0.0,1.0
2000-06-28,26.25,26.25,22.5,25.75,33500,2.625,2.625,2.25,2.575,335000,0.0,1.0
2000-06-29,28.63,29.0,25.19,25.38,94000,2.863,2.9,2.519,2.538,940000,0.0,1.0
2000-06-30,25.06,28.75,24.75,28.25,138800,2.506,2.875,2.475,2.825,1388000,0.0,1.0
2000-07-03,24.94,25.94,24.5,25.13,14100,2.494,2.594,2.45,2.513,141000,0.0,1.0
2000-07-05,25.63,26.13,25.38,25.5,81700,2.563,2.613,2.538,2.55,817000,0.0,1.0
2000-07-06,27.5,28.38,24.63,25.38,167200,2.75,2.838,2.463,2.538,1672000,0.0,1.0
2000-07-07,26.38,27.19,24.88,27.19,78200,2.638,2.719,2.488,2.719,782000,0.0,1.0
2000-07-10,26.94,27.25,26.38,26.38,66400,2.694,2.725,2.638,2.638,664000,0.0,1.0
2000-07-11,27.0,27.25,26.88,27.25,22900,2.7,2.725,2.688,2.725,229000,0.0,1.0
2000-07-12,27.63,27.88,26.94,26.94,67200,2.763,2.788,2.694,2.694,672000,0.0,1.0
2000-07-13,32.0,32.0,27.19,27.84,42600,3.2,3.2,2.719,2.784,426000,0.0,1.0
2000-07-14,33.63,33.63,31.0,31.0,20600,3.363,3.363,3.1,3.1,206000,0.0,1.0
2000-07-17,35.25,35.88,32.38,32.38,122900,3.525,3.588,3.238,3.238,1229000,0.0,1.0
2000-07-18,35.19,35.56,34.5,35.0,22400,3.519,3.556,3.45,3.5,224000,0.0,1.0
2000-07-19,34.88,35.44,33.81,33.84,20900,3.488,3.544,3.381,3.384,209000,0.0,1.0
2000-07-20,35.0,35.36,34.75,34.97,12100,3.5,3.536,3.475,3.497,121000,0.0,1.0
2000-07-21,34.75,35.13,34.5,34.5,21100,3.475,3.513,3.45,3.45,211000,0.0,1.0
2000-07-24,34.88,35.0,34.5,34.69,34700,3.488,3.5,3.45,3.469,347000,0.0,1.0
2000-07-25,34.5,34.92,34.0,34.81,66200,3.45,3.492,3.4,3.481,662000,0.0,1.0
2000-07-26,35.75,35.75,34.25,34.56,72000,3.575,3.575,3.425,3.456,720000,0.0,1.0
2000-07-27,37.38,38.0,34.25,35.72,180500,3.738,3.8,3.425,3.572,1805000,0.0,1.0
2000-07-28,37.38,37.88,36.81,37.84,148900,3.738,3.788,3.681,3.784,1489000,0.0,1.0
2000-07-31,36.69,36.78,34.81,36.75,116700,3.669,3.678,3.481,3.675,1167000,0.0,1.0
2000-08-01,35.13,36.75,34.38,36.75,37700,3.513,3.675,3.438,3.675,377000,0.0,1.0
2000-08-02,32.89,34.94,32.88,34.94,178800,3.289,3.494,3.288,3.494,1788000,0.0,1.0
2000-08-03,29.5,32.97,29.5,32.81,92200,2.95,3.297,2.95,3.281,922000,0.0,1.0
2000-08-04,29.0,30.11,29.0,29.97,4000,2.9,3.011,2.9,2.997,40000,0.0,1.0
2000-08-07,29.0,29.88,28.63,29.44,31000,2.9,2.988,2.863,2.944,310000,0.0,1.0
2000-08-08,26.38,28.69,26.38,28.69,39100,2.638,2.869,2.638,2.869,391000,0.0,1.0
2000-08-09,26.75,27.31,25.75,26.56,109700,2.675,2.731,2.575,2.656,1097000,0.0,1.0
2000-08-10,27.63,28.13,26.94,27.13,32700,2.763,2.813,2.694,2.713,327000,0.0,1.0
2000-08-11,27.25,28.5,26.81,27.66,51900,2.725,2.85,2.681,2.766,519000,0.0,1.0
2000-08-14,26.81,27.13,25.63,26.0,32700,2.681,2.713,2.563,2.6,327000,0.0,1.0
2000-08-15,27.31,27.75,26.13,26.69,49100,2.731,2.775,2.613,2.669,491000,0.0,1.0
2000-08-16,28.0,28.0,27.25,27.56,35100,2.8,2.8,2.725,2.756,351000,0.0,1.0
2000-08-17,27.0,27.81,26.75,27.44,49900,2.7,2.781,2.675,2.744,499000,0.0,1.0
2000-08-18,30.06,30.09,27.0,27.75,35300,3.006,3.009,2.7,2.775,353000,0.0,1.0
2000-08-21,30.69,32.5,28.5,28.5,94100,3.069,3.25,2.85,2.85,941000,0.0,1.0
2000-08-22,28.13,30.75,27.13,30.75,26000,2.813,3.075,2.713,3.075,260000,0.0,1.0
2000-08-23,27.44,29.0,26.88,29.0,28500,2.744,2.9,2.688,2.9,285000,0.0,1.0
2000-08-24,27.19,27.5,26.88,27.41,53400,2.719,2.75,2.688,2.741,534000,0.0,1.0
2000-08-25,27.19,27.25,26.75,27.16,41400,2.719,2.725,2.675,2.716,414000,0.0,1.0
2000-08-28,27.0,28.63,26.88,27.13,61600,2.7,2.863,2.688,2.713,616000,0.0,1.0
2000-08-29,26.63,27.88,25.5,27.88,47900,2.663,2.788,2.55,2.788,479000,0.0,1.0
2000-08-30,27.5,27.5,26.38,27.13,24700,2.75,2.75,2.638,2.713,247000,0.0,1.0
2000-08-31,27.63,27.63,26.69,27.0,9100,2.763,2.763,2.669,2.7,91000,0.0,1.0
2000-09-01,26.88,27.75,26.75,27.19,89600,2.688,2.775,2.675,2.719,896000,0.0,1.0
2000-09-05,26.75,28.0,26.13,26.88,124300,2.675,2.8,2.613,2.688,1243000,0.0,1.0
2000-09-06,26.44,27.0,25.63,26.88,38700,2.644,2.7,2.563,2.688,387000,0.0,1.0
2000-09-07,27.69,27.69,26.31,26.31,529900,2.769,2.769,2.631,2.631,5299000,0.0,1.0
2000-09-08,29.5,30.0,27.63,27.75,11700,2.95,3.0,2.763,2.775,117000,0.0,1.0
2000-09-11,29.19,29.5,28.75,29.5,176100,2.919,2.95,2.875,2.95,1761000,0.0,1.0
2000-09-12,30.19,33.11,28.75,28.75,42000,3.019,3.311,2.875,2.875,420000,0.0,1.0
2000-09-13,30.13,31.38,29.88,29.88,54700,3.013,3.138,2.988,2.988,547000,0.0,1.0
2000-09-14,30.0,30.63,29.88,30.06,88400,3.0,3.063,2.988,3.006,884000,0.0,1.0
2000-09-15,30.0,30.5,29.38,29.38,41300,3.0,3.05,2.938,2.938,413000,0.0,1.0
2000-09-18,28.88,30.25,28.63,30.25,38100,2.888,3.025,2.863,3.025,381000,0.0,1.0
2000-09-19,29.63,29.69,28.75,29.5,18500,2.963,2.969,2.875,2.95,185000,0.0,1.0
2000-09-20,30.38,30.88,29.0,29.0,82800,3.038,3.088,2.9,2.9,828000,0.0,1.0
2000-09-21,30.0,30.63,29.88,30.38,9900,3.0,3.063,2.988,3.038,99000,0.0,1.0
2000-09-22,31.0,31.5,30.0,30.0,27700,3.1,3.15,3.0,3.0,277000,0.0,1.0
2000-09-25,33.13,33.63,30.38,30.38,55000,3.313,3.363,3.038,3.038,550000,0.0,1.0
2000-09-26,34.63,35.5,33.13,33.13,81200,3.463,3.55,3.313,3.313,812000,0.0,1.0
2000-09-27,34.63,35.56,34.38,34.88,142900,3.463,3.556,3.438,3.488,1429000,0.0,1.0
2000-09-28,40.0,40.0,34.38,34.38,286700,4.0,4.0,3.438,3.438,2867000,0.0,1.0
2000-09-29,37.0,40.75,36.63,38.81,152300,3.7,4.075,3.663,3.881,1523000,0.0,1.0
2000-10-02,35.25,36.69,35.06,36.69,24000,3.525,3.669,3.506,3.669,240000,0.0,1.0
2000-10-03,35.38,36.31,35.0,35.25,42500,3.538,3.631,3.5,3.525,425000,0.0,1.0
2000-10-04,34.0,35.44,33.0,34.88,18400,3.4,3.544,3.3,3.488,184000,0.0,1.0
2000-10-05,34.13,34.44,33.81,33.88,11700,3.413,3.444,3.381,3.388,117000,0.0,1.0
2000-10-06,35.56,36.0,33.5,33.81,23100,3.556,3.6,3.35,3.381,231000,0.0,1.0
2000-10-09,34.75,35.44,34.75,35.31,12000,3.475,3.544,3.475,3.531,120000,0.0,1.0
2000-10-10,34.0,35.94,34.0,35.13,40300,3.4,3.594,3.4,3.513,403000,0.0,1.0
2000-10-11,32.81,33.38,30.31,33.3,7900,3.281,3.338,3.031,3.33,79000,0.0,1.0
2000-10-12,33.0,35.0,30.88,33.0,49400,3.3,3.5,3.088,3.3,494000,0.0,1.0
2000-10-13,32.31,34.5,31.88,33.5,30800,3.231,3.45,3.188,3.35,308000,0.0,1.0
2000-10-16,31.63,32.0,31.38,31.5,108800,3.163,3.2,3.138,3.15,1088000,0.0,1.0
2000-10-17,31.0,32.0,31.0,31.63,63800,3.1,3.2,3.1,3.163,638000,0.0,1.0
2000-10-18,30.48,31.06,29.5,31.0,194800,3.048,3.106,2.95,3.1,1948000,0.0,1.0
2000-10-19,31.5,31.88,30.38,30.38,110300,3.15,3.188,3.038,3.038,1103000,0.0,1.0
2000-10-20,32.56,33.13,31.25,31.25,89500,3.256,3.313,3.125,3.125,895000,0.0,1.0
2000-10-23,30.5,32.5,30.38,32.5,58800,3.05,3.25,3.038,3.25,588000,0.0,1.0
2000-10-24,30.5,31.63,30.0,30.94,114900,3.05,3.163,3.0,3.094,1149000,0.0,1.0
2000-10-25,29.19,30.13,29.0,29.94,80000,2.919,3.013,2.9,2.994,800000,0.0,1.0
2000-10-26,32.25,32.25,29.88,31.25,68500,3.225,3.225,2.988,3.125,685000,0.0,1.0
2000-10-27,31.81,32.25,30.88,31.19,44200,3.181,3.225,3.088,3.119,442000,0.0,1.0
2000-10-30,30.5,31.75,30.0,31.13,209600,3.05,3.175,3.0,3.113,2096000,0.0,1.0
2000-10-31,31.25,31.38,30.44,30.75,164600,3.125,3.138,3.044,3.075,1646000,0.0,1.0
2000-11-01,31.0,33.0,30.56,30.56,268900,3.1,3.3,3.056,3.056,2689000,0.0,1.0
2000-11-02,31.06,31.38,31.0,31.38,157800,3.106,3.138,3.1,3.138,1578000,0.0,1.0
2000-11-03,30.94,31.25,30.25,31.0,183400,3.094,3.125,3.025,3.1,1834000,0.0,1.0
2000-11-06,29.69,30.69,29.5,30.69,115800,2.969,3.069,2.95,3.069,1158000,0.0,1.0
2000-11-07,29.0,29.5,29.0,29.16,94600,2.9,2.95,2.9,2.916,946000,0.0,1.0
2000-11-08,28.75,29.13,28.75,29.13,14500,2.875,2.913,2.875,2.913,145000,0.0,1.0
2000-11-09,28.0,29.48,27.5,29.45,18800,2.8,2.948,2.75,2.945,188000,0.0,1.0
2000-11-10,26.25,28.0,25.38,27.38,83700,2.625,2.8,2.538,2.738,837000,0.0,1.0
2000-11-13,27.25,27.63,25.38,26.38,20800,2.725,2.763,2.538,2.638,208000,0.0,1.0
2000-11-14,27.75,28.38,26.0,26.03,19200,2.775,2.838,2.6,2.603,192000,0.0,1.0
2000-11-15,29.31,29.75,26.25,26.31,45600,2.931,2.975,2.625,2.631,456000,0.0,1.0
2000-11-16,26.63,28.02,26.63,28.02,57500,2.663,2.802,2.663,2.802,575000,0.0,1.0
2000-11-17,27.13,27.59,26.81,27.44,5100,2.713,2.759,2.681,2.744,51000,0.0,1.0
2000-11-20,26.44,27.88,26.25,27.38,25500,2.644,2.788,2.625,2.738,255000,0.0,1.0
2000-11-21,26.19,27.0,25.63,26.25,35000,2.619,2.7,2.563,2.625,350000,0.0,1.0
2000-11-22,24.88,26.5,24.88,26.5,13700,2.488,2.65,2.488,2.65,137000,0.0,1.0
2000-11-24,26.25,26.25,24.69,25.25,11800,2.625,2.625,2.469,2.525,118000,0.0,1.0
2000-11-27,24.88,26.38,24.88,25.88,39900,2.488,2.638,2.488,2.588,399000,0.0,1.0
2000-11-28,23.88,25.0,23.88,24.5,4100,2.388,2.5,2.388,2.45,41000,0.0,1.0
2000-11-29,23.5,24.69,23.02,24.0,19400,2.35,2.469,2.302,2.4,194000,0.0,1.0
2000-11-30,22.31,23.0,22.0,23.0,15500,2.231,2.3,2.2,2.3,155000,0.0,1.0
2000-12-01,23.06,23.44,22.25,22.5,49200,2.306,2.344,2.225,2.25,492000,0.0,1.0
2000-12-04,22.13,23.0,21.63,22.63,30800,2.213,2.3,2.163,2.263,308000,0.0,1.0
2000-12-05,23.5,23.63,22.25,23.13,59300,2.35,2.363,2.225,2.313,593000,0.0,1.0
2000-12-06,22.38,23.63,22.38,22.75,28500,2.238,2.363,2.238,2.275,285000,0.0,1.0
2000-12-07,21.5,22.38,21.0,22.25,13200,2.15,2.238,2.1,2.225,132000,0.0,1.0
2000-12-08,21.5,22.25,20.88,21.25,41500,2.15,2.225,2.088,2.125,415000,0.0,1.0
2000-12-11,19.75,21.44,18.27,21.44,60200,1.975,2.144,1.827,2.144,602000,0.0,1.0
2000-12-12,21.5,22.63,19.69,19.94,49800,2.15,2.263,1.969,1.994,498000,0.0,1.0
2000-12-13,21.88,22.75,21.77,22.75,7900,2.188,2.275,2.177,2.275,79000,0.0,1.0
2000-12-14,21.56,22.13,21.0,22.0,68300,2.156,2.213,2.1,2.2,683000,0.0,1.0
2000-12-15,21.0,21.56,20.75,21.56,111400,2.1,2.156,2.075,2.156,1114000,0.0,1.0
2000-12-18,21.31,21.31,20.5,20.89,66900,2.131,2.131,2.05,2.089,669000,0.0,1.0
2000-12-19,21.75,22.06,20.56,21.06,32100,2.175,2.206,2.056,2.106,321000,0.0,1.0
2000-12-20,21.5,21.94,20.0,20.88,77200,2.15,2.194,2.0,2.088,772000,0.0,1.0
2000-12-21,20.0,20.75,19.88,20.63,102700,2.0,2.075,1.988,2.063,1027000,0.0,1.0
2000-12-22,20.13,20.69,20.06,20.06,16900,2.013,2.069,2.006,2.006,169000,0.0,1.0
2000-12-26,21.0,22.12,20.06,20.12,120200,2.1,2.212,2.006,2.012,1202000,0.0,1.0
2000-12-27,21.88,22.13,20.31,20.31,40500,2.188,2.213,2.031,2.031,405000,0.0,1.0
2000-12-28,26.38,26.38,21.25,21.25,59600,2.638,2.638,2.125,2.125,596000,0.0,1.0
2000-12-29,23.63,26.5,21.06,26.5,107900,2.363,2.65,2.106,2.65,1079000,0.0,1.0
2001-01-02,21.63,23.44,21.63,23.44,23000,2.163,2.344,2.163,2.344,230000,0.0,1.0
2001-01-03,24.88,25.25,19.75,20.5,67100,2.488,2.525,1.975,2.05,671000,0.0,1.0
2001-01-04,24.13,24.38,23.56,23.75,20300,2.413,2.438,2.356,2.375,203000,0.0,1.0
2001-01-05,24.38,25.25,23.38,23.5,48400,2.438,2.525,2.338,2.35,484000,0.0,1.0
2001-01-08,24.75,24.84,24.0,24.06,28900,2.475,2.484,2.4,2.406,289000,0.0,1.0
2001-01-09,24.56,25.13,22.88,24.38,25400,2.456,2.513,2.288,2.438,254000,0.0,1.0
2001-01-10,25.31,27.0,24.5,24.5,34600,2.531,2.7,2.45,2.45,346000,0.0,1.0
2001-01-11,26.5,28.94,24.44,24.44,63800,2.65,2.894,2.444,2.444,638000,0.0,1.0
2001-01-12,27.75,28.31,26.38,26.5,33400,2.775,2.831,2.638,2.65,334000,0.0,1.0
2001-01-16,27.88,28.88,25.0,27.06,105100,2.788,2.888,2.5,2.706,1051000,0.0,1.0
2001-01-17,26.88,28.13,26.75,27.75,33200,2.688,2.813,2.675,2.775,332000,0.0,1.0
2001-01-18,27.25,27.5,26.69,27.31,69900,2.725,2.75,2.669,2.731,699000,0.0,1.0
2001-01-19,27.0,27.5,27.0,27.25,8700,2.7,2.75,2.7,2.725,87000,0.0,1.0
2001-01-22,25.88,27.38,24.75,27.38,17800,2.588,2.738,2.475,2.738,178000,0.0,1.0
2001-01-23,27.88,28.69,25.88,26.5,98700,2.788,2.869,2.588,2.65,987000,0.0,1.0
2001-01-24,30.53,30.75,27.13,28.13,76800,3.053,3.075,2.713,2.813,768000,0.0,1.0
2001-01-25,28.88,30.63,28.88,30.5,9800,2.888,3.063,2.888,3.05,98000,0.0,1.0
2001-01-26,27.94,29.0,27.25,29.0,29100,2.794,2.9,2.725,2.9,291000,0.0,1.0
2001-01-29,28.0,28.75,27.88,27.88,27600,2.8,2.875,2.788,2.788,276000,0.0,1.0
2001-01-30,28.56,28.75,28.0,28.13,170400,2.856,2.875,2.8,2.813,1704000,0.0,1.0
2001-01-31,28.31,28.75,28.06,28.75,50500,2.831,2.875,2.806,2.875,505000,0.0,1.0
2001-02-01,28.63,29.13,28.25,28.63,34500,2.863,2.913,2.825,2.863,345000,0.0,1.0
2001-02-02,29.13,29.38,28.31,29.13,9200,2.913,2.938,2.831,2.913,92000,0.0,1.0
2001-02-05,27.44,28.94,27.19,28.81,31200,2.744,2.894,2.719,2.881,312000,0.0,1.0
2001-02-06,26.5,28.0,26.25,28.0,10700,2.65,2.8,2.625,2.8,107000,0.0,1.0
2001-02-07,24.88,26.75,24.81,26.75,15700,2.488,2.675,2.481,2.675,157000,0.0,1.0
2001-02-08,24.5,25.06,23.56,24.81,27900,2.45,2.506,2.356,2.481,279000,0.0,1.0
2001-02-09,24.88,24.94,24.13,24.75,16900,2.488,2.494,2.413,2.475,169000,0.0,1.0
2001-02-12,25.13,25.13,24.0,24.05,34100,2.513,2.513,2.4,2.405,341000,0.0,1.0
2001-02-13,24.44,25.25,24.06,25.19,18800,2.444,2.525,2.406,2.519,188000,0.0,1.0
2001-02-14,23.31,24.38,23.13,24.0,41500,2.331,2.438,2.313,2.4,415000,0.0,1.0
2001-02-15,19.88,23.5,19.63,23.5,118500,1.988,2.35,1.963,2.35,1185000,0.0,1.0
2001-02-16,18.5,20.0,18.5,19.94,154500,1.85,2.0,1.85,1.994,1545000,0.0,1.0
2001-02-20,17.0,18.56,16.88,18.56,154000,1.7,1.856,1.688,1.856,1540000,0.0,1.0
2001-02-21,16.66,18.13,16.38,17.11,61300,1.666,1.813,1.638,1.711,613000,0.0,1.0
2001-02-22,18.31,19.53,17.0,17.19,32900,1.831,1.953,1.7,1.719,329000,0.0,1.0
2001-02-23,18.19,18.63,17.38,18.63,80500,1.819,1.863,1.738,1.863,805000,0.0,1.0
2001-02-26,19.0,19.0,17.5,17.64,63700,1.9,1.9,1.75,1.764,637000,0.0,1.0
2001-02-27,18.25,19.19,18.25,18.69,48900,1.825,1.919,1.825,1.869,489000,0.0,1.0
2001-02-28,17.88,18.48,17.44,18.25,46700,1.788,1.848,1.744,1.825,467000,0.0,1.0
2001-03-01,16.81,17.81,16.0,17.63,84800,1.681,1.781,1.6,1.763,848000,0.0,1.0
2001-03-02,17.0,17.25,16.5,17.25,44600,1.7,1.725,1.65,1.725,446000,0.0,1.0
2001-03-05,15.75,17.06,15.75,16.88,34000,1.575,1.706,1.575,1.688,340000,0.0,1.0
2001-03-06,16.13,16.22,16.0,16.13,222600,1.613,1.622,1.6,1.613,2226000,0.0,1.0
2001-03-07,17.06,17.19,16.13,16.38,52200,1.706,1.719,1.613,1.638,522000,0.0,1.0
2001-03-08,17.13,17.25,16.88,16.94,6800,1.713,1.725,1.688,1.694,68000,0.0,1.0
2001-03-09,16.88,17.0,16.42,16.86,102600,1.688,1.7,1.642,1.686,1026000,0.0,1.0
2001-03-12,16.88,17.0,16.38,16.66,69300,1.688,1.7,1.638,1.666,693000,0.0,1.0
2001-03-13,17.0,17.19,16.19,16.98,41000,1.7,1.719,1.619,1.698,410000,0.0,1.0
2001-03-14,16.88,17.25,16.56,16.56,34000,1.688,1.725,1.656,1.656,340000,0.0,1.0
2001-03-15,16.81,17.0,16.0,16.81,187500,1.681,1.7,1.6,1.681,1875000,0.0,1.0
2001-03-16,15.94,17.06,15.38,17.06,92500,1.594,1.706,1.538,1.706,925000,0.0,1.0
2001-03-19,16.13,16.19,15.56,15.56,56900,1.613,1.619,1.556,1.556,569000,0.0,1.0
2001-03-20,16.31,16.63,15.75,16.13,113700,1.631,1.663,1.575,1.613,1137000,0.0,1.0
2001-03-21,15.06,16.25,15.0,15.56,227800,1.506,1.625,1.5,1.556,2278000,0.0,1.0
2001-03-22,15.69,15.88,14.94,15.08,24800,1.569,1.588,1.494,1.508,248000,0.0,1.0
2001-03-23,15.13,15.31,14.0,15.25,79400,1.513,1.531,1.4,1.525,794000,0.0,1.0
2001-03-26,16.0,17.25,15.25,15.25,51200,1.6,1.725,1.525,1.525,512000,0.0,1.0
2001-03-27,17.31,17.63,15.63,15.77,59700,1.731,1.763,1.563,1.577,597000,0.0,1.0
2001-03-28,17.63,19.63,16.81,16.94,80500,1.763,1.963,1.681,1.694,805000,0.0,1.0
2001-03-29,17.75,18.13,16.75,17.13,126800,1.775,1.813,1.675,1.713,1268000,0.0,1.0
2001-03-30,19.13,19.5,17.63,17.63,76700,1.913,1.95,1.763,1.763,767000,0.0,1.0
2001-04-02,18.5,19.48,18.0,19.48,41700,1.85,1.948,1.8,1.948,417000,0.0,1.0
2001-04-03,16.25,18.38,16.25,18.36,148100,1.625,1.838,1.625,1.836,1481000,0.0,1.0
2001-04-04,15.5,16.94,15.25,16.63,123100,1.55,1.694,1.525,1.663,1231000,0.0,1.0
2001-04-05,18.0,18.0,16.19,16.19,56100,1.8,1.8,1.619,1.619,561000,0.0,1.0
2001-04-06,17.0,18.0,16.94,17.75,16700,1.7,1.8,1.694,1.775,167000,0.0,1.0
2001-04-09,17.05,17.15,16.95,16.95,6600,1.705,1.715,1.695,1.695,66000,0.0,1.0
2001-04-10,19.5,19.75,17.0,17.12,118700,1.95,1.975,1.7,1.712,1187000,0.0,1.0
2001-04-11,18.51,19.87,18.15,19.71,13800,1.851,1.987,1.815,1.971,138000,0.0,1.0
2001-04-12,18.98,19.38,18.6,18.6,34700,1.898,1.938,1.86,1.86,347000,0.0,1.0
2001-04-16,17.95,18.83,17.95,18.83,14200,1.795,1.883,1.795,1.883,142000,0.0,1.0
2001-04-17,18.06,18.52,17.6,17.8,58500,1.806,1.852,1.76,1.78,585000,0.0,1.0
2001-04-18,18.1,21.0,17.95,18.25,32000,1.81,2.1,1.795,1.825,320000,0.0,1.0
2001-04-19,19.26,20.08,18.14,18.28,37100,1.926,2.008,1.814,1.828,371000,0.0,1.0
2001-04-20,19.34,19.35,18.55,19.15,29500,1.934,1.935,1.855,1.915,295000,0.0,1.0
2001-04-23,18.34,19.35,18.11,18.35,41100,1.834,1.935,1.811,1.835,411000,0.0,1.0
2001-04-24,18.5,18.7,18.4,18.41,11600,1.85,1.87,1.84,1.841,116000,0.0,1.0
2001-04-25,17.98,18.68,17.98,18.68,48600,1.798,1.868,1.798,1.868,486000,0.0,1.0
2001-04-26,21.9,22.23,18.69,18.69,55700,2.19,2.223,1.869,1.869,557000,0.0,1.0
2001-04-27,22.4,22.5,21.61,21.61,77900,2.24,2.25,2.161,2.161,779000,0.0,1.0
2001-04-30,23.25,23.52,22.55,22.75,50700,2.325,2.352,2.255,2.275,507000,0.0,1.0
2001-05-01,24.0,24.0,23.25,23.25,29000,2.4,2.4,2.325,2.325,290000,0.0,1.0
2001-05-02,25.0,25.0,23.79,23.79,25800,2.5,2.5,2.379,2.379,258000,0.0,1.0
2001-05-03,25.87,25.88,24.14,25.09,14300,2.587,2.588,2.414,2.509,143000,0.0,1.0
2001-05-04,24.87,25.41,24.81,25.41,71700,2.487,2.541,2.481,2.541,717000,0.0,1.0
2001-05-07,25.17,25.37,24.4,24.61,14500,2.517,2.537,2.44,2.461,145000,0.0,1.0
2001-05-08,23.05,25.3,22.55,25.3,47100,2.305,2.53,2.255,2.53,471000,0.0,1.0
2001-05-09,23.6,23.68,22.96,23.05,11600,2.36,2.368,2.296,2.305,116000,0.0,1.0
2001-05-10,24.01,24.2,23.4,23.53,10600,2.401,2.42,2.34,2.353,106000,0.0,1.0
2001-05-11,23.74,24.15,23.55,24.0,5100,2.374,2.415,2.355,2.4,51000,0.0,1.0
2001-05-14,24.08,24.34,23.55,24.14,2200,2.408,2.434,2.355,2.414,22000,0.0,1.0
2001-05-15,24.5,25.0,23.81,23.81,252500,2.45,2.5,2.381,2.381,2525000,0.0,1.0
2001-05-16,24.87,25.0,23.78,24.32,41100,2.487,2.5,2.378,2.432,411000,0.0,1.0
2001-05-17,27.59,27.6,24.95,24.95,82400,2.759,2.76,2.495,2.495,824000,0.0,1.0
2001-05-18,27.38,27.8,25.95,25.95,32100,2.738,2.78,2.595,2.595,321000,0.0,1.0
2001-05-21,27.89,28.0,27.4,27.5,27000,2.789,2.8,2.74,2.75,270000,0.0,1.0
2001-05-22,28.91,29.06,27.98,27.98,75000,2.891,2.906,2.798,2.798,750000,0.0,1.0
2001-05-23,27.85,28.05,27.61,28.0,50700,2.785,2.805,2.761,2.8,507000,0.0,1.0
2001-05-24,25.63,27.99,25.15,27.48,109500,2.563,2.799,2.515,2.748,1095000,0.0,1.0
2001-05-25,26.05,26.3,25.5,26.03,43100,2.605,2.63,2.55,2.603,431000,0.0,1.0
2001-05-29,24.83,26.32,24.83,26.3,72000,2.483,2.632,2.483,2.63,720000,0.0,1.0
2001-05-30,24.86,25.09,24.55,24.8,15300,2.486,2.509,2.455,2.48,153000,0.0,1.0
2001-05-31,25.1,25.1,24.67,24.77,21300,2.51,2.51,2.467,2.477,213000,0.0,1.0
2001-06-01,25.12,25.2,24.9,25.11,291400,2.512,2.52,2.49,2.511,2914000,0.0,1.0
2001-06-04,26.04,26.37,25.1,25.1,16700,2.604,2.637,2.51,2.51,167000,0.0,1.0
2001-06-05,27.28,27.28,26.13,26.13,7200,2.728,2.728,2.613,2.613,72000,0.0,1.0
2001-06-06,25.43,27.1,24.85,27.1,57300,2.543,2.71,2.485,2.71,573000,0.0,1.0
2001-06-07,27.36,27.38,25.83,25.84,8000,2.736,2.738,2.583,2.584,80000,0.0,1.0
2001-06-08,25.32,27.07,25.32,26.52,21000,2.532,2.707,2.532,2.652,210000,0.0,1.0
2001-06-11,26.85,27.07,25.3,25.94,70300,2.685,2.707,2.53,2.594,703000,0.0,1.0
2001-06-12,25.89,26.34,25.55,26.34,8600,2.589,2.634,2.555,2.634,86000,0.0,1.0
2001-06-13,25.7,26.3,25.62,26.29,11500,2.57,2.63,2.562,2.629,115000,0.0,1.0
2001-06-14,24.67,25.9,24.67,25.5,12100,2.467,2.59,2.467,2.55,121000,0.0,1.0
2001-06-15,25.8,25.8,24.26,24.3,35200,2.58,2.58,2.426,2.43,352000,0.0,1.0
2001-06-18,25.09,26.15,24.79,25.84,3300,2.509,2.615,2.479,2.584,33000,0.0,1.0
2001-06-19,25.2,26.9,25.0,25.09,42600,2.52,2.69,2.5,2.509,426000,0.0,1.0
2001-06-20,25.26,25.38,24.95,24.95,25000,2.526,2.538,2.495,2.495,250000,0.0,1.0
2001-06-21,26.7,27.35,25.26,25.26,5200,2.67,2.735,2.526,2.526,52000,0.0,1.0
2001-06-22,25.14,26.15,24.94,26.1,16000,2.514,2.615,2.494,2.61,160000,0.0,1.0
2001-06-25,25.24,25.3,24.83,24.95,21900,2.524,2.53,2.483,2.495,219000,0.0,1.0
2001-06-26,26.4,27.1,25.29,25.29,25300,2.64,2.71,2.529,2.529,253000,0.0,1.0
2001-06-27,26.3,26.76,26.27,26.44,16600,2.63,2.676,2.627,2.644,166000,0.0,1.0
2001-06-28,26.3,26.3,25.62,26.3,11700,2.63,2.63,2.562,2.63,117000,0.0,1.0
2001-06-29,26.3,28.79,25.05,26.38,66800,2.63,2.879,2.505,2.638,668000,0.0,1.0
2001-07-02,26.2,27.11,25.75,25.8,41500,2.62,2.711,2.575,2.58,415000,0.0,1.0
2001-07-03,25.71,27.35,25.45,26.64,19100,2.571,2.735,2.545,2.664,191000,0.0,1.0
2001-07-05,26.47,27.0,25.4,25.7,71300,2.647,2.7,2.54,2.57,713000,0.0,1.0
2001-07-06,26.49,27.0,25.5,26.61,15900,2.649,2.7,2.55,2.661,159000,0.0,1.0
2001-07-09,26.31,27.22,26.0,26.01,56200,2.631,2.722,2.6,2.601,562000,0.0,1.0
2001-07-10,24.25,26.31,24.2,26.3,30900,2.425,2.631,2.42,2.63,309000,0.0,1.0
2001-07-11,23.16,25.09,23.0,25.09,33900,2.316,2.509,2.3,2.509,339000,0.0,1.0
2001-07-12,23.61,24.58,23.2,23.86,25700,2.361,2.458,2.32,2.386,257000,0.0,1.0
2001-07-13,24.6,24.6,23.61,23.61,34600,2.46,2.46,2.361,2.361,346000,0.0,1.0
2001-07-16,24.55,24.99,24.29,24.6,63700,2.455,2.499,2.429,2.46,637000,0.0,1.0
2001-07-17,25.05,25.7,24.15,24.25,83300,2.505,2.57,2.415,2.425,833000,0.0,1.0
2001-07-18,25.41,26.16,24.7,25.15,77300,2.541,2.616,2.47,2.515,773000,0.0,1.0
2001-07-19,26.29,26.92,25.4,25.5,31700,2.629,2.692,2.54,2.55,317000,0.0,1.0
2001-07-20,25.78,26.63,25.65,26.29,23300,2.578,2.663,2.565,2.629,233000,0.0,1.0
2001-07-23,24.8,25.5,24.65,25.25,84100,2.48,2.55,2.465,2.525,841000,0.0,1.0
2001-07-24,25.3,25.33,24.67,24.67,51300,2.53,2.533,2.467,2.467,513000,0.0,1.0
2001-07-25,25.25,26.74,24.8,24.85,23600,2.525,2.674,2.48,2.485,236000,0.0,1.0
2001-07-26,25.85,26.4,25.05,25.35,79800,2.585,2.64,2.505,2.535,798000,0.0,1.0
2001-07-27,25.85,27.19,25.55,25.8,39000,2.585,2.719,2.555,2.58,390000,0.0,1.0
2001-07-30,25.96,27.0,25.31,25.74,61600,2.596,2.7,2.531,2.574,616000,0.0,1.0
2001-07-31,27.11,27.97,25.41,25.41,113700,2.711,2.797,2.541,2.541,1137000,0.0,1.0
2001-08-01,26.9,27.88,26.34,26.34,30100,2.69,2.788,2.634,2.634,301000,0.0,1.0
2001-08-02,27.77,27.77,26.26,26.82,26900,2.777,2.777,2.626,2.682,269000,0.0,1.0
2001-08-03,27.0,27.75,26.95,26.95,8700,2.7,2.775,2.695,2.695,87000,0.0,1.0
2001-08-06,25.7,26.9,25.7,26.9,4600,2.57,2.69,2.57,2.69,46000,0.0,1.0
2001-08-07,25.84,26.15,25.3,25.71,17800,2.584,2.615,2.53,2.571,178000,0.0,1.0
2001-08-08,24.62,28.05,24.62,28.01,24800,2.462,2.805,2.462,2.801,248000,0.0,1.0
2001-08-09,24.83,25.34,24.27,25.34,8200,2.483,2.534,2.427,2.534,82000,0.0,1.0
2001-08-10,24.8,25.63,24.65,25.33,45200,2.48,2.563,2.465,2.533,452000,0.0,1.0
2001-08-13,25.05,25.75,24.81,24.81,5400,2.505,2.575,2.481,2.481,54000,0.0,1.0
2001-08-14,25.4,25.72,24.8,25.72,14900,2.54,2.572,2.48,2.572,149000,0.0,1.0
2001-08-15,25.0,25.7,24.1,25.56,364300,2.5,2.57,2.41,2.556,3643000,0.0,1.0
2001-08-16,26.0,26.0,24.73,24.76,14800,2.6,2.6,2.473,2.476,148000,0.0,1.0
2001-08-17,25.0,25.68,24.71,25.0,7100,2.5,2.568,2.471,2.5,71000,0.0,1.0
2001-08-20,25.3,25.3,24.7,25.3,18900,2.53,2.53,2.47,2.53,189000,0.0,1.0
2001-08-21,25.05,25.3,25.0,25.21,3400,2.505,2.53,2.5,2.521,34000,0.0,1.0
2001-08-22,25.53,25.53,24.8,25.1,21700,2.553,2.553,2.48,2.51,217000,0.0,1.0
2001-08-23,25.0,25.71,25.0,25.55,6900,2.5,2.571,2.5,2.555,69000,0.0,1.0
2001-08-24,25.62,25.8,24.81,25.3,20000,2.562,2.58,2.481,2.53,200000,0.0,1.0
2001-08-27,24.95,25.79,24.95,25.69,8400,2.495,2.579,2.495,2.569,84000,0.0,1.0
2001-08-28,24.75,25.4,24.75,25.4,3500,2.475,2.54,2.475,2.54,35000,0.0,1.0
2001-08-29,25.0,25.5,24.75,25.47,36500,2.5,2.55,2.475,2.547,365000,0.0,1.0
2001-08-30,25.08,25.19,24.9,25.19,18600,2.508,2.519,2.49,2.519,186000,0.0,1.0
2001-08-31,25.01,25.43,24.86,25.0,8400,2.501,2.543,2.486,2.5,84000,0.0,1.0
2001-09-04,24.12,25.46,24.03,24.99,42500,2.412,2.546,2.403,2.499,425000,0.0,1.0
2001-09-05,22.05,24.0,21.93,24.0,54500,2.205,2.4,2.193,2.4,545000,0.0,1.0
2001-09-06,20.27,21.86,20.25,21.85,88900,2.027,2.186,2.025,2.185,889000,0.0,1.0
2001-09-07,20.15,20.15,19.8,20.06,12400,2.015,2.015,1.98,2.006,124000,0.0,1.0
2001-09-10,19.24,20.45,19.24,20.37,52300,1.924,2.045,1.924,2.037,523000,0.0,1.0
2001-09-17,17.74,18.0,15.75,17.3,98000,1.774,1.8,1.575,1.73,980000,0.0,1.0
2001-09-18,16.7,17.45,16.34,17.1,38500,1.67,1.745,1.634,1.71,385000,0.0,1.0
2001-09-19,19.94,19.94,16.8,19.94,44000,1.994,1.994,1.68,1.994,440000,0.0,1.0
2001-09-20,18.25,20.1,17.95,20.1,15300,1.825,2.01,1.795,2.01,153000,0.0,1.0
2001-09-21,17.86,18.61,16.56,18.61,44800,1.786,1.861,1.656,1.861,448000,0.0,1.0
2001-09-24,19.05,19.61,17.99,18.0,26800,1.905,1.961,1.799,1.8,268000,0.0,1.0
2001-09-25,18.75,19.02,18.4,18.9,18200,1.875,1.902,1.84,1.89,182000,0.0,1.0
2001-09-26,17.12,18.59,17.12,18.59,25300,1.712,1.859,1.712,1.859,253000,0.0,1.0
2001-09-27,17.35,17.86,16.53,17.65,25400,1.735,1.786,1.653,1.765,254000,0.0,1.0
2001-09-28,17.97,18.32,17.49,17.75,41600,1.797,1.832,1.749,1.775,416000,0.0,1.0
2001-10-01,18.23,18.26,17.21,17.21,15800,1.823,1.826,1.721,1.721,158000,0.0,1.0
2001-10-02,17.5,18.03,17.43,18.03,64700,1.75,1.803,1.743,1.803,647000,0.0,1.0
2001-10-03,18.27,19.7,17.43,19.7,26800,1.827,1.97,1.743,1.97,268000,0.0,1.0
2001-10-04,17.43,18.81,17.43,18.81,72100,1.743,1.881,1.743,1.881,721000,0.0,1.0
2001-10-05,18.36,18.36,16.3,18.36,110800,1.836,1.836,1.63,1.836,1108000,0.0,1.0
2001-10-08,18.49,18.5,17.36,18.5,12900,1.849,1.85,1.736,1.85,129000,0.0,1.0
2001-10-09,17.55,18.5,17.55,17.81,25700,1.755,1.85,1.755,1.781,257000,0.0,1.0
2001-10-10,18.85,18.9,16.95,17.35,84500,1.885,1.89,1.695,1.735,845000,0.0,1.0
2001-10-11,20.5,20.61,18.24,18.95,107000,2.05,2.061,1.824,1.895,1070000,0.0,1.0
2001-10-12,20.55,21.62,19.87,20.17,16900,2.055,2.162,1.987,2.017,169000,0.0,1.0
2001-10-15,22.0,22.11,19.62,20.63,16900,2.2,2.211,1.962,2.063,169000,0.0,1.0
2001-10-16,22.61,23.18,21.26,22.06,46600,2.261,2.318,2.126,2.206,466000,0.0,1.0
2001-10-17,20.7,22.34,20.45,22.1,44200,2.07,2.234,2.045,2.21,442000,0.0,1.0
2001-10-18,20.39,21.0,19.9,21.0,10300,2.039,2.1,1.99,2.1,103000,0.0,1.0
2001-10-19,21.12,22.32,20.16,20.16,26200,2.112,2.232,2.016,2.016,262000,0.0,1.0
2001-10-22,21.15,21.55,20.23,20.31,9000,2.115,2.155,2.023,2.031,90000,0.0,1.0
2001-10-23,21.7,22.7,20.57,21.37,45300,2.17,2.27,2.057,2.137,453000,0.0,1.0
2001-10-24,21.62,22.2,21.55,21.69,9200,2.162,2.22,2.155,2.169,92000,0.0,1.0
2001-10-25,21.25,21.99,20.8,21.4,74800,2.125,2.199,2.08,2.14,748000,0.0,1.0
2001-10-26,19.95,20.9,19.9,20.5,71600,1.995,2.09,1.99,2.05,716000,0.0,1.0
2001-10-29,19.05,20.39,19.05,20.2,21400,1.905,2.039,1.905,2.02,214000,0.0,1.0
2001-10-30,17.35,19.5,17.35,19.5,54900,1.735,1.95,1.735,1.95,549000,0.0,1.0
2001-10-31,18.54,18.79,17.32,18.28,35400,1.854,1.879,1.732,1.828,354000,0.0,1.0
2001-11-01,19.0,19.34,18.37,18.8,52300,1.9,1.934,1.837,1.88,523000,0.0,1.0
2001-11-02,18.9,19.34,18.9,19.1,6600,1.89,1.934,1.89,1.91,66000,0.0,1.0
2001-11-05,18.25,19.22,17.41,19.22,43400,1.825,1.922,1.741,1.922,434000,0.0,1.0
2001-11-06,19.01,19.01,17.81,17.81,9400,1.901,1.901,1.781,1.781,94000,0.0,1.0
2001-11-07,18.44,19.97,18.44,19.97,8200,1.844,1.997,1.844,1.997,82000,0.0,1.0
2001-11-08,17.78,19.59,17.78,19.0,7000,1.778,1.959,1.778,1.9,70000,0.0,1.0
2001-11-09,17.5,18.05,17.4,17.87,69900,1.75,1.805,1.74,1.787,699000,0.0,1.0
2001-11-12,17.78,18.09,17.25,17.5,4300,1.778,1.809,1.725,1.75,43000,0.0,1.0
2001-11-13,17.73,18.0,17.56,17.93,15000,1.773,1.8,1.756,1.793,150000,0.0,1.0
2001-11-14,19.39,19.39,17.82,17.99,31000,1.939,1.939,1.782,1.799,310000,0.0,1.0
2001-11-15,17.8,19.0,17.71,19.0,20500,1.78,1.9,1.771,1.9,205000,0.0,1.0
2001-11-16,18.09,18.4,17.85,18.04,8900,1.809,1.84,1.785,1.804,89000,0.0,1.0
2001-11-19,18.3,18.5,17.7,18.25,248400,1.83,1.85,1.77,1.825,2484000,0.0,1.0
2001-11-20,17.9,18.3,17.7,18.0,16900,1.79,1.83,1.77,1.8,169000,0.0,1.0
2001-11-21,18.1,18.5,17.9,18.5,23400,1.81,1.85,1.79,1.85,234000,0.0,1.0
2001-11-23,18.23,18.25,18.23,18.25,800,1.823,1.825,1.823,1.825,8000,0.0,1.0
2001-11-26,18.64,18.64,17.75,17.75,12900,1.864,1.864,1.775,1.775,129000,0.0,1.0
2001-11-27,18.15,18.5,18.0,18.5,31800,1.815,1.85,1.8,1.85,318000,0.0,1.0
2001-11-28,18.1,18.75,18.1,18.75,26600,1.81,1.875,1.81,1.875,266000,0.0,1.0
2001-11-29,19.49,19.49,18.09,18.25,25400,1.949,1.949,1.809,1.825,254000,0.0,1.0
2001-11-30,19.37,20.25,18.7,18.7,78300,1.937,2.025,1.87,1.87,783000,0.0,1.0
2001-12-03,19.25,19.83,19.0,19.83,30300,1.925,1.983,1.9,1.983,303000,0.0,1.0
2001-12-04,19.45,19.65,19.23,19.34,70200,1.945,1.965,1.923,1.934,702000,0.0,1.0
2001-12-05,20.0,20.15,19.3,19.3,20600,2.0,2.015,1.93,1.93,206000,0.0,1.0
2001-12-06,20.53,20.53,19.82,20.53,11900,2.053,2.053,1.982,2.053,119000,0.0,1.0
2001-12-07,20.63,20.64,19.86,20.64,4000,2.063,2.064,1.986,2.064,40000,0.0,1.0
2001-12-10,20.01,20.62,19.9,20.0,46700,2.001,2.062,1.99,2.0,467000,0.0,1.0
2001-12-11,20.66,20.66,19.9,20.12,6200,2.066,2.066,1.99,2.012,62000,0.0,1.0
2001-12-12,20.75,20.75,19.97,20.6,17800,2.075,2.075,1.997,2.06,178000,0.0,1.0
2001-12-13,19.65,20.6,19.56,20.2,142900,1.965,2.06,1.956,2.02,1429000,0.0,1.0
2001-12-14,20.39,20.39,19.2,20.17,67200,2.039,2.039,1.92,2.017,672000,0.0,1.0
2001-12-17,20.0,20.95,19.7,19.7,19000,2.0,2.095,1.97,1.97,190000,0.0,1.0
2001-12-18,20.25,20.25,19.93,19.94,24600,2.025,2.025,1.993,1.994,246000,0.0,1.0
2001-12-19,20.01,20.3,19.9,20.14,15600,2.001,2.03,1.99,2.014,156000,0.0,1.0
2001-12-20,19.86,21.22,19.51,20.0,60600,1.986,2.122,1.951,2.0,606000,0.0,1.0
2001-12-21,20.64,20.65,20.08,20.57,67600,2.064,2.065,2.008,2.057,676000,0.0,1.0
2001-12-24,20.74,21.0,20.25,20.25,51700,2.074,2.1,2.025,2.025,517000,0.0,1.0
2001-12-26,21.63,21.63,20.07,20.34,13400,2.163,2.163,2.007,2.034,134000,0.0,1.0
2001-12-27,22.28,22.3,21.27,21.27,37400,2.228,2.23,2.127,2.127,374000,0.0,1.0
2001-12-28,23.3,24.1,22.3,22.85,120600,2.33,2.41,2.23,2.285,1206000,0.0,1.0
2001-12-31,24.01,24.4,23.89,24.0,55700,2.401,2.44,2.389,2.4,557000,0.0,1.0
2002-01-02,23.05,24.5,22.45,24.5,31300,2.305,2.45,2.245,2.45,313000,0.0,1.0
2002-01-03,22.98,23.38,22.51,23.38,44400,2.298,2.338,2.251,2.338,444000,0.0,1.0
2002-01-04,23.13,23.84,22.87,23.0,63100,2.313,2.384,2.287,2.3,631000,0.0,1.0
2002-01-07,22.99,23.87,22.95,23.87,19100,2.299,2.387,2.295,2.387,191000,0.0,1.0
2002-01-08,23.41,23.48,22.99,23.0,11000,2.341,2.348,2.299,2.3,110000,0.0,1.0
2002-01-09,24.02,24.49,23.38,23.38,79100,2.402,2.449,2.338,2.338,791000,0.0,1.0
2002-01-10,24.36,24.5,24.0,24.16,11000,2.436,2.45,2.4,2.416,110000,0.0,1.0
2002-01-11,23.7,24.11,23.66,24.11,25700,2.37,2.411,2.366,2.411,257000,0.0,1.0
2002-01-14,24.65,25.0,23.02,23.82,93600,2.465,2.5,2.302,2.382,936000,0.0,1.0
2002-01-15,25.7,26.1,23.81,23.81,62000,2.57,2.61,2.381,2.381,620000,0.0,1.0
2002-01-16,23.9,25.5,23.9,25.5,31400,2.39,2.55,2.39,2.55,314000,0.0,1.0
2002-01-17,24.55,25.05,24.08,24.35,30600,2.455,2.505,2.408,2.435,306000,0.0,1.0
2002-01-18,23.42,24.85,23.35,24.4,50100,2.342,2.485,2.335,2.44,501000,0.0,1.0
2002-01-22,22.5,23.72,22.04,23.72,27600,2.25,2.372,2.204,2.372,276000,0.0,1.0
2002-01-23,23.6,23.88,22.45,23.88,24700,2.36,2.388,2.245,2.388,247000,0.0,1.0
2002-01-24,23.63,24.09,23.63,24.07,5500,2.363,2.409,2.363,2.407,55000,0.0,1.0
2002-01-25,23.33,23.8,23.29,23.57,17700,2.333,2.38,2.329,2.357,177000,0.0,1.0
2002-01-28,23.18,23.5,22.73,23.33,39300,2.318,2.35,2.273,2.333,393000,0.0,1.0
2002-01-29,22.4,22.92,22.38,22.8,9700,2.24,2.292,2.238,2.28,97000,0.0,1.0
2002-01-30,23.0,23.19,22.04,22.8,11300,2.3,2.319,2.204,2.28,113000,0.0,1.0
2002-01-31,23.25,23.3,22.86,23.3,28000,2.325,2.33,2.286,2.33,280000,0.0,1.0
2002-02-01,23.45,23.88,23.17,23.88,37100,2.345,2.388,2.317,2.388,371000,0.0,1.0
2002-02-04,24.48,24.68,23.3,23.5,134400,2.448,2.468,2.33,2.35,1344000,0.0,1.0
2002-02-05,24.45,24.6,23.67,24.21,39100,2.445,2.46,2.367,2.421,391000,0.0,1.0
2002-02-06,23.55,24.59,23.55,24.44,12600,2.355,2.459,2.355,2.444,126000,0.0,1.0
2002-02-07,23.4,23.95,23.3,23.95,104800,2.34,2.395,2.33,2.395,1048000,0.0,1.0
2002-02-08,23.5,23.57,23.16,23.57,21700,2.35,2.357,2.316,2.357,217000,0.0,1.0
2002-02-11,23.64,23.64,22.97,23.5,45800,2.364,2.364,2.297,2.35,458000,0.0,1.0
2002-02-12,23.4,24.0,22.99,23.64,131400,2.34,2.4,2.299,2.364,1314000,0.0,1.0
2002-02-13,19.95,23.1,19.07,23.1,557100,1.995,2.31,1.907,2.31,5571000,0.0,1.0
2002-02-14,19.55,20.15,19.17,19.93,301200,1.955,2.015,1.917,1.993,3012000,0.0,1.0
2002-02-15,19.5,19.55,19.15,19.55,71800,1.95,1.955,1.915,1.955,718000,0.0,1.0
2002-02-19,17.75,19.3,17.7,19.3,102300,1.775,1.93,1.77,1.93,1023000,0.0,1.0
2002-02-20,17.15,18.25,16.32,18.25,62700,1.715,1.825,1.632,1.825,627000,0.0,1.0
2002-02-21,16.14,17.15,16.01,17.14,61700,1.614,1.715,1.601,1.714,617000,0.0,1.0
2002-02-22,17.2,17.73,16.32,16.32,112400,1.72,1.773,1.632,1.632,1124000,0.0,1.0
2002-02-25,18.59,18.75,16.81,17.03,72300,1.859,1.875,1.681,1.703,723000,0.0,1.0
2002-02-26,18.4,18.8,17.41,17.5,36900,1.84,1.88,1.741,1.75,369000,0.0,1.0
2002-02-27,18.54,18.82,18.24,18.78,21600,1.854,1.882,1.824,1.878,216000,0.0,1.0
2002-02-28,18.04,18.45,17.75,17.98,20400,1.804,1.845,1.775,1.798,204000,0.0,1.0
2002-03-01,18.35,18.6,17.72,17.72,32100,1.835,1.86,1.772,1.772,321000,0.0,1.0
2002-03-04,20.25,20.35,18.0,18.0,55000,2.025,2.035,1.8,1.8,550000,0.0,1.0
2002-03-05,19.33,20.1,19.25,20.1,16300,1.933,2.01,1.925,2.01,163000,0.0,1.0
2002-03-06,19.71,20.2,19.27,19.98,11400,1.971,2.02,1.927,1.998,114000,0.0,1.0
2002-03-07,20.61,20.9,19.8,20.05,35700,2.061,2.09,1.98,2.005,357000,0.0,1.0
2002-03-08,22.45,22.68,20.63,20.63,119600,2.245,2.268,2.063,2.063,1196000,0.0,1.0
2002-03-11,20.8,22.49,20.4,22.4,124300,2.08,2.249,2.04,2.24,1243000,0.0,1.0
2002-03-12,20.75,20.8,20.39,20.39,70400,2.075,2.08,2.039,2.039,704000,0.0,1.0
2002-03-13,19.93,20.5,19.89,20.39,40600,1.993,2.05,1.989,2.039,406000,0.0,1.0
2002-03-14,20.29,20.3,19.71,20.3,26600,2.029,2.03,1.971,2.03,266000,0.0,1.0
2002-03-15,19.9,20.1,19.4,19.54,121100,1.99,2.01,1.94,1.954,1211000,0.0,1.0
2002-03-18,20.4,20.53,19.48,19.89,177600,2.04,2.053,1.948,1.989,1776000,0.0,1.0
2002-03-19,20.86,21.53,20.1,20.1,18700,2.086,2.153,2.01,2.01,187000,0.0,1.0
2002-03-20,20.27,20.81,20.25,20.81,24400,2.027,2.081,2.025,2.081,244000,0.0,1.0
2002-03-21,21.48,21.54,20.3,21.54,69000,2.148,2.154,2.03,2.154,690000,0.0,1.0
2002-03-22,21.55,22.05,21.24,21.4,18700,2.155,2.205,2.124,2.14,187000,0.0,1.0
2002-03-25,21.3,21.61,21.01,21.61,343400,2.13,2.161,2.101,2.161,3434000,0.0,1.0
2002-03-26,22.13,22.23,21.38,21.38,146400,2.213,2.223,2.138,2.138,1464000,0.0,1.0
2002-03-27,23.0,23.25,21.8,21.8,120900,2.3,2.325,2.18,2.18,1209000,0.0,1.0
2002-03-28,22.76,23.2,22.65,22.65,24200,2.276,2.32,2.265,2.265,242000,0.0,1.0
2002-04-01,22.59,22.78,21.95,22.78,54000,2.259,2.278,2.195,2.278,540000,0.0,1.0
2002-04-02,21.97,22.65,21.86,22.35,34200,2.197,2.265,2.186,2.235,342000,0.0,1.0
2002-04-03,22.0,22.6,22.0,22.3,25400,2.2,2.26,2.2,2.23,254000,0.0,1.0
2002-04-04,22.01,22.5,21.78,22.0,33100,2.201,2.25,2.178,2.2,331000,0.0,1.0
2002-04-05,22.67,22.67,21.98,22.18,8600,2.267,2.267,2.198,2.218,86000,0.0,1.0
2002-04-08,23.08,23.08,22.18,22.58,25600,2.308,2.308,2.218,2.258,256000,0.0,1.0
2002-04-09,22.68,23.27,22.28,22.28,28700,2.268,2.327,2.228,2.228,287000,0.0,1.0
2002-04-10,23.7,23.7,22.53,22.53,17300,2.37,2.37,2.253,2.253,173000,0.0,1.0
2002-04-11,22.7,24.09,22.7,23.86,76600,2.27,2.409,2.27,2.386,766000,0.0,1.0
2002-04-12,23.81,24.05,23.05,23.19,43800,2.381,2.405,2.305,2.319,438000,0.0,1.0
2002-04-15,23.68,24.05,23.32,23.95,56600,2.368,2.405,2.332,2.395,566000,0.0,1.0
2002-04-16,24.15,24.24,23.75,24.04,66500,2.415,2.424,2.375,2.404,665000,0.0,1.0
2002-04-17,24.31,24.53,23.86,24.49,17800,2.431,2.453,2.386,2.449,178000,0.0,1.0
2002-04-18,25.03,25.03,24.26,24.5,77900,2.503,2.503,2.426,2.45,779000,0.0,1.0
2002-04-19,24.51,24.8,24.45,24.8,42500,2.451,2.48,2.445,2.48,425000,0.0,1.0
2002-04-22,24.41,24.8,23.66,24.8,44800,2.441,2.48,2.366,2.48,448000,0.0,1.0
2002-04-23,23.36,24.36,23.07,24.34,32400,2.336,2.436,2.307,2.434,324000,0.0,1.0
2002-04-24,25.34,25.34,22.79,23.63,65500,2.534,2.534,2.279,2.363,655000,0.0,1.0
2002-04-25,24.9,25.31,24.22,25.31,34300,2.49,2.531,2.422,2.531,343000,0.0,1.0
2002-04-26,23.82,24.78,23.76,24.27,43900,2.382,2.478,2.376,2.427,439000,0.0,1.0
2002-04-29,23.11,24.29,23.01,24.29,8500,2.311,2.429,2.301,2.429,85000,0.0,1.0
2002-04-30,23.81,23.81,22.9,22.95,89200,2.381,2.381,2.29,2.295,892000,0.0,1.0
2002-05-01,23.16,23.45,22.7,23.45,18600,2.316,2.345,2.27,2.345,186000,0.0,1.0
2002-05-02,22.98,23.66,22.98,23.2,42800,2.298,2.366,2.298,2.32,428000,0.0,1.0
2002-05-03,23.42,23.86,22.85,23.4,81100,2.342,2.386,2.285,2.34,811000,0.0,1.0
2002-05-06,23.28,24.16,22.95,23.1,42000,2.328,2.416,2.295,2.31,420000,0.0,1.0
2002-05-07,23.0,23.5,22.9,23.5,42300,2.3,2.35,2.29,2.35,423000,0.0,1.0
2002-05-08,23.83,24.17,23.01,23.09,17200,2.383,2.417,2.301,2.309,172000,0.0,1.0
2002-05-09,23.2,24.36,23.04,24.0,13300,2.32,2.436,2.304,2.4,133000,0.0,1.0
2002-05-10,21.82,23.74,21.8,23.56,49500,2.182,2.374,2.18,2.356,495000,0.0,1.0
2002-05-13,21.67,22.46,21.45,22.08,65500,2.167,2.246,2.145,2.208,655000,0.0,1.0
2002-05-14,23.74,23.78,22.27,22.96,44800,2.374,2.378,2.227,2.296,448000,0.0,1.0
2002-05-15,23.63,23.73,22.92,23.03,42400,2.363,2.373,2.292,2.303,424000,0.0,1.0
2002-05-16,23.12,23.8,22.9,23.77,49300,2.312,2.38,2.29,2.377,493000,0.0,1.0
2002-05-17,24.14,24.32,22.41,22.5,39900,2.414,2.432,2.241,2.25,399000,0.0,1.0
2002-05-20,24.1,24.34,23.75,24.25,48200,2.41,2.434,2.375,2.425,482000,0.0,1.0
2002-05-21,23.4,24.42,23.18,23.8,19400,2.34,2.442,2.318,2.38,194000,0.0,1.0
2002-05-22,22.21,23.9,21.75,23.9,55900,2.221,2.39,2.175,2.39,559000,0.0,1.0
2002-05-23,22.48,22.49,21.81,22.49,39900,2.248,2.249,2.181,2.249,399000,0.0,1.0
2002-05-24,21.7,22.48,21.66,22.48,21800,2.17,2.248,2.166,2.248,218000,0.0,1.0
2002-05-28,20.8,22.38,20.75,21.89,23300,2.08,2.238,2.075,2.189,233000,0.0,1.0
2002-05-29,21.05,21.6,21.05,21.05,35100,2.105,2.16,2.105,2.105,351000,0.0,1.0
2002-05-30,21.2,21.46,20.7,21.42,27800,2.12,2.146,2.07,2.142,278000,0.0,1.0
2002-05-31,21.24,21.4,20.8,21.35,58200,2.124,2.14,2.08,2.135,582000,0.0,1.0
2002-06-03,19.75,21.47,19.65,21.47,32300,1.975,2.147,1.965,2.147,323000,0.0,1.0
2002-06-04,20.3,20.74,19.93,20.74,44000,2.03,2.074,1.993,2.074,440000,0.0,1.0
2002-06-05,20.24,21.0,20.1,20.3,23300,2.024,2.1,2.01,2.03,233000,0.0,1.0
2002-06-06,20.4,21.52,19.95,20.7,58200,2.04,2.152,1.995,2.07,582000,0.0,1.0
2002-06-07,21.13,21.18,20.1,20.19,29400,2.113,2.118,2.01,2.019,294000,0.0,1.0
2002-06-10,21.5,21.5,21.21,21.21,54600,2.15,2.15,2.121,2.121,546000,0.0,1.0
2002-06-11,20.95,21.32,20.5,21.31,44700,2.095,2.132,2.05,2.131,447000,0.0,1.0
2002-06-12,21.08,21.1,20.75,21.05,58800,2.108,2.11,2.075,2.105,588000,0.0,1.0
2002-06-13,21.0,21.06,20.61,21.05,36200,2.1,2.106,2.061,2.105,362000,0.0,1.0
2002-06-14,21.05,21.05,20.78,21.05,76900,2.105,2.105,2.078,2.105,769000,0.0,1.0
2002-06-17,21.0,21.08,20.6,21.08,165000,2.1,2.108,2.06,2.108,1650000,0.0,1.0
2002-06-18,21.0,21.5,20.8,21.05,110700,2.1,2.15,2.08,2.105,1107000,0.0,1.0
2002-06-19,21.0,21.97,20.8,20.8,35500,2.1,2.197,2.08,2.08,355000,0.0,1.0
2002-06-20,20.85,21.5,20.6,21.38,68000,2.085,2.15,2.06,2.138,680000,0.0,1.0
2002-06-21,21.39,21.4,20.86,20.96,52500,2.139,2.14,2.086,2.096,525000,0.0,1.0
2002-06-24,21.0,21.42,20.65,21.42,47100,2.1,2.142,2.065,2.142,471000,0.0,1.0
2002-06-25,20.82,21.42,20.74,21.42,47200,2.082,2.142,2.074,2.142,472000,0.0,1.0
2002-06-26,20.75,21.32,20.5,20.71,56000,2.075,2.132,2.05,2.071,560000,0.0,1.0
2002-06-27,20.0,21.1,19.6,20.77,68300,2.0,2.11,1.96,2.077,683000,0.0,1.0
2002-06-28,20.53,21.03,19.75,20.0,69000,2.053,2.103,1.975,2.0,690000,0.0,1.0
2002-07-01,19.21,20.24,18.6,19.74,54700,1.921,2.024,1.86,1.974,547000,0.0,1.0
2002-07-02,17.96,19.6,17.75,18.53,37900,1.796,1.96,1.775,1.853,379000,0.0,1.0
2002-07-03,17.4,17.75,17.11,17.75,49400,1.74,1.775,1.711,1.775,494000,0.0,1.0
2002-07-05,18.35,18.35,17.3,17.61,72500,1.835,1.835,1.73,1.761,725000,0.0,1.0
2002-07-08,17.95,18.36,17.9,18.35,27700,1.795,1.836,1.79,1.835,277000,0.0,1.0
2002-07-09,18.51,18.51,17.84,18.36,19600,1.851,1.851,1.784,1.836,196000,0.0,1.0
2002-07-10,18.63,19.4,18.1,18.61,29700,1.863,1.94,1.81,1.861,297000,0.0,1.0
2002-07-11,19.0,19.3,18.29,18.3,115700,1.9,1.93,1.829,1.83,1157000,0.0,1.0
2002-07-12,19.31,19.86,18.64,18.64,44300,1.931,1.986,1.864,1.864,443000,0.0,1.0
2002-07-15,20.18,20.19,18.95,19.1,59500,2.018,2.019,1.895,1.91,595000,0.0,1.0
2002-07-16,20.17,20.3,19.31,19.65,28600,2.017,2.03,1.931,1.965,286000,0.0,1.0
2002-07-17,20.59,20.59,19.98,20.02,11600,2.059,2.059,1.998,2.002,116000,0.0,1.0
2002-07-18,20.01,20.6,19.98,20.2,16700,2.001,2.06,1.998,2.02,167000,0.0,1.0
2002-07-19,18.82,20.66,18.8,19.85,29000,1.882,2.066,1.88,1.985,290000,0.0,1.0
2002-07-22,19.16,19.27,18.81,19.27,59800,1.916,1.927,1.881,1.927,598000,0.0,1.0
2002-07-23,18.95,19.25,18.54,19.24,61300,1.895,1.925,1.854,1.924,613000,0.0,1.0
2002-07-24,21.3,21.43,18.57,18.7,88800,2.13,2.143,1.857,1.87,888000,0.0,1.0
2002-07-25,21.15,22.47,20.46,20.75,30000,2.115,2.247,2.046,2.075,300000,0.0,1.0
2002-07-26,21.6,21.6,21.25,21.3,31500,2.16,2.16,2.125,2.13,315000,0.0,1.0
2002-07-29,21.6,21.8,21.43,21.8,90000,2.16,2.18,2.143,2.18,900000,0.0,1.0
2002-07-30,21.98,21.98,20.62,21.17,46800,2.198,2.198,2.062,2.117,468000,0.0,1.0
2002-07-31,21.0,21.65,20.96,21.65,95600,2.1,2.165,2.096,2.165,956000,0.0,1.0
2002-08-01,20.71,22.18,20.65,21.18,16200,2.071,2.218,2.065,2.118,162000,0.0,1.0
2002-08-02,19.35,20.6,19.31,20.5,46100,1.935,2.06,1.931,2.05,461000,0.0,1.0
2002-08-05,19.72,20.1,19.36,19.36,58700,1.972,2.01,1.936,1.936,587000,0.0,1.0
2002-08-06,19.71,20.19,19.61,20.18,31900,1.971,2.019,1.961,2.018,319000,0.0,1.0
2002-08-07,19.61,20.5,19.08,19.81,29900,1.961,2.05,1.908,1.981,299000,0.0,1.0
2002-08-08,20.73,20.75,19.6,19.6,38100,2.073,2.075,1.96,1.96,381000,0.0,1.0
2002-08-09,21.6,21.6,20.5,20.75,49800,2.16,2.16,2.05,2.075,498000,0.0,1.0
2002-08-12,21.59,21.75,20.99,21.59,24500,2.159,2.175,2.099,2.159,245000,0.0,1.0
2002-08-13,20.94,21.28,20.49,21.28,41000,2.094,2.128,2.049,2.128,410000,0.0,1.0
2002-08-14,21.65,21.65,19.9,20.93,16500,2.165,2.165,1.99,2.093,165000,0.0,1.0
2002-08-15,21.26,22.0,21.22,21.63,25600,2.126,2.2,2.122,2.163,256000,0.0,1.0
2002-08-16,20.76,21.82,20.76,21.35,13700,2.076,2.182,2.076,2.135,137000,0.0,1.0
2002-08-19,22.3,22.3,20.76,20.76,33100,2.23,2.23,2.076,2.076,331000,0.0,1.0
2002-08-20,22.49,23.25,22.24,22.26,115500,2.249,2.325,2.224,2.226,1155000,0.0,1.0
2002-08-21,23.7,24.0,22.7,22.7,102400,2.37,2.4,2.27,2.27,1024000,0.0,1.0
2002-08-22,23.91,24.0,23.0,23.6,45600,2.391,2.4,2.3,2.36,456000,0.0,1.0
2002-08-23,23.0,23.25,22.9,23.02,38800,2.3,2.325,2.29,2.302,388000,0.0,1.0
2002-08-26,23.99,24.0,22.47,22.8,22500,2.399,2.4,2.247,2.28,225000,0.0,1.0
2002-08-27,23.81,24.01,23.5,23.79,37900,2.381,2.401,2.35,2.379,379000,0.0,1.0
2002-08-28,23.39,24.18,23.2,23.5,42600,2.339,2.418,2.32,2.35,426000,0.0,1.0
2002-08-29,24.05,24.12,23.39,23.4,39900,2.405,2.412,2.339,2.34,399000,0.0,1.0
2002-08-30,24.09,24.48,23.99,24.09,97900,2.409,2.448,2.399,2.409,979000,0.0,1.0
2002-09-03,23.9,24.18,23.6,24.04,33500,2.39,2.418,2.36,2.404,335000,0.0,1.0
2002-09-04,24.3,24.34,23.47,23.87,118100,2.43,2.434,2.347,2.387,1181000,0.0,1.0
2002-09-05,24.0,24.35,23.49,24.25,34300,2.4,2.435,2.349,2.425,343000,0.0,1.0
2002-09-06,24.5,24.5,24.0,24.0,11900,2.45,2.45,2.4,2.4,119000,0.0,1.0
2002-09-09,22.87,24.52,22.73,24.49,70900,2.287,2.452,2.273,2.449,709000,0.0,1.0
2002-09-10,22.59,22.86,22.49,22.8,20500,2.259,2.286,2.249,2.28,205000,0.0,1.0
2002-09-11,22.18,22.81,22.18,22.55,44800,2.218,2.281,2.218,2.255,448000,0.0,1.0
2002-09-12,20.84,22.18,20.61,22.18,72300,2.084,2.218,2.061,2.218,723000,0.0,1.0
2002-09-13,20.61,21.09,20.61,20.65,25500,2.061,2.109,2.061,2.065,255000,0.0,1.0
2002-09-16,20.21,20.6,20.02,20.6,27900,2.021,2.06,2.002,2.06,279000,0.0,1.0
2002-09-17,19.35,20.49,19.29,20.49,66300,1.935,2.049,1.929,2.049,663000,0.0,1.0
2002-09-18,18.15,19.35,18.04,19.25,105300,1.815,1.935,1.804,1.925,1053000,0.0,1.0
2002-09-19,17.26,18.23,17.26,18.05,47200,1.726,1.823,1.726,1.805,472000,0.0,1.0
2002-09-20,17.82,18.2,17.7,18.1,86400,1.782,1.82,1.77,1.81,864000,0.0,1.0
2002-09-23,18.0,18.0,17.7,17.7,40400,1.8,1.8,1.77,1.77,404000,0.0,1.0
2002-09-24,18.0,18.15,17.9,17.9,93700,1.8,1.815,1.79,1.79,937000,0.0,1.0
2002-09-25,17.93,18.49,17.93,18.32,55900,1.793,1.849,1.793,1.832,559000,0.0,1.0
2002-09-26,18.05,18.5,17.75,18.1,46800,1.805,1.85,1.775,1.81,468000,0.0,1.0
2002-09-27,18.13,18.45,17.8,18.35,26600,1.813,1.845,1.78,1.835,266000,0.0,1.0
2002-09-30,18.0,18.0,17.6,17.76,45100,1.8,1.8,1.76,1.776,451000,0.0,1.0
2002-10-01,16.94,18.0,16.57,18.0,57700,1.694,1.8,1.657,1.8,577000,0.0,1.0
2002-10-02,16.73,16.95,16.73,16.95,40600,1.673,1.695,1.673,1.695,406000,0.0,1.0
2002-10-03,16.71,16.95,16.6,16.8,55700,1.671,1.695,1.66,1.68,557000,0.0,1.0
2002-10-04,16.31,16.79,16.3,16.78,14000,1.631,1.679,1.63,1.678,140000,0.0,1.0
2002-10-07,16.57,16.7,16.4,16.4,43600,1.657,1.67,1.64,1.64,436000,0.0,1.0
2002-10-08,16.77,16.87,16.45,16.5,11700,1.677,1.687,1.645,1.65,117000,0.0,1.0
2002-10-09,16.2,16.79,16.2,16.5,35900,1.62,1.679,1.62,1.65,359000,0.0,1.0
2002-10-10,16.66,16.66,16.2,16.35,48100,1.666,1.666,1.62,1.635,481000,0.0,1.0
2002-10-11,16.54,16.69,16.36,16.5,31500,1.654,1.669,1.636,1.65,315000,0.0,1.0
2002-10-14,17.2,17.21,16.49,16.57,64000,1.72,1.721,1.649,1.657,640000,0.0,1.0
2002-10-15,17.0,17.51,16.75,17.21,128500,1.7,1.751,1.675,1.721,1285000,0.0,1.0
2002-10-16,17.1,17.1,16.78,16.96,6700,1.71,1.71,1.678,1.696,67000,0.0,1.0
2002-10-17,17.93,18.15,17.08,17.08,46100,1.793,1.815,1.708,1.708,461000,0.0,1.0
2002-10-18,18.44,18.8,17.93,17.93,39100,1.844,1.88,1.793,1.793,391000,0.0,1.0
2002-10-21,18.24,18.69,18.19,18.69,19200,1.824,1.869,1.819,1.869,192000,0.0,1.0
2002-10-22,17.75,18.14,17.37,18.14,104800,1.775,1.814,1.737,1.814,1048000,0.0,1.0
2002-10-23,17.72,18.25,17.59,17.68,37200,1.772,1.825,1.759,1.768,372000,0.0,1.0
2002-10-24,17.48,18.02,17.21,18.02,369700,1.748,1.802,1.721,1.802,3697000,0.0,1.0
2002-10-25,17.25,17.54,17.0,17.49,89800,1.725,1.754,1.7,1.749,898000,0.0,1.0
2002-10-28,16.54,17.62,16.41,17.25,41000,1.654,1.762,1.641,1.725,410000,0.0,1.0
2002-10-29,16.0,16.4,15.9,16.4,185100,1.6,1.64,1.59,1.64,1851000,0.0,1.0
2002-10-30,15.9,16.05,15.84,16.05,27200,1.59,1.605,1.584,1.605,272000,0.0,1.0
2002-10-31,16.35,16.45,15.9,15.9,205600,1.635,1.645,1.59,1.59,2056000,0.0,1.0
2002-11-01,16.4,16.52,15.98,16.25,70400,1.64,1.652,1.598,1.625,704000,0.0,1.0
2002-11-04,16.15,16.34,15.93,16.34,31900,1.615,1.634,1.593,1.634,319000,0.0,1.0
2002-11-05,16.05,16.65,15.86,15.98,72800,1.605,1.665,1.586,1.598,728000,0.0,1.0
2002-11-06,16.68,17.19,16.04,16.04,128900,1.668,1.719,1.604,1.604,1289000,0.0,1.0
2002-11-07,16.33,17.23,16.31,16.99,35700,1.633,1.723,1.631,1.699,357000,0.0,1.0
2002-11-08,16.75,16.94,16.5,16.55,15300,1.675,1.694,1.65,1.655,153000,0.0,1.0
2002-11-11,16.27,16.75,16.1,16.75,87600,1.627,1.675,1.61,1.675,876000,0.0,1.0
2002-11-12,17.12,17.48,16.27,16.27,17700,1.712,1.748,1.627,1.627,177000,0.0,1.0
2002-11-13,16.94,17.64,16.81,17.5,41600,1.694,1.764,1.681,1.75,416000,0.0,1.0
2002-11-14,17.4,17.74,16.75,17.29,19500,1.74,1.774,1.675,1.729,195000,0.0,1.0
2002-11-15,17.35,17.5,17.35,17.43,6100,1.735,1.75,1.735,1.743,61000,0.0,1.0
2002-11-18,16.95,17.35,16.86,17.35,19500,1.695,1.735,1.686,1.735,195000,0.0,1.0
2002-11-19,17.0,17.12,16.85,16.95,14000,1.7,1.712,1.685,1.695,140000,0.0,1.0
2002-11-20,17.34,17.34,16.99,17.01,12700,1.734,1.734,1.699,1.701,127000,0.0,1.0
2002-11-21,18.39,18.42,17.32,17.34,45500,1.839,1.842,1.732,1.734,455000,0.0,1.0
2002-11-22,18.92,18.92,18.36,18.38,15800,1.892,1.892,1.836,1.838,158000,0.0,1.0
2002-11-25,19.28,19.49,18.3,18.47,25100,1.928,1.949,1.83,1.847,251000,0.0,1.0
2002-11-26,17.55,19.28,17.53,19.08,63000,1.755,1.928,1.753,1.908,630000,0.0,1.0
2002-11-27,17.61,17.99,17.16,17.53,49000,1.761,1.799,1.716,1.753,490000,0.0,1.0
2002-11-29,17.99,18.0,17.22,17.64,16300,1.799,1.8,1.722,1.764,163000,0.0,1.0
2002-12-02,18.28,18.79,17.55,17.55,32900,1.828,1.879,1.755,1.755,329000,0.0,1.0
2002-12-03,18.5,18.55,18.0,18.29,12500,1.85,1.855,1.8,1.829,125000,0.0,1.0
2002-12-04,19.01,19.21,18.21,18.32,23700,1.901,1.921,1.821,1.832,237000,0.0,1.0
2002-12-05,18.29,19.17,18.26,19.17,13800,1.829,1.917,1.826,1.917,138000,0.0,1.0
2002-12-06,17.96,18.28,17.95,18.28,10000,1.796,1.828,1.795,1.828,100000,0.0,1.0
2002-12-09,17.25,18.01,17.25,18.0,64000,1.725,1.801,1.725,1.8,640000,0.0,1.0
2002-12-10,17.55,17.73,17.25,17.31,7100,1.755,1.773,1.725,1.731,71000,0.0,1.0
2002-12-11,18.06,18.1,17.47,17.67,20500,1.806,1.81,1.747,1.767,205000,0.0,1.0
2002-12-12,19.02,19.05,18.01,18.1,23800,1.902,1.905,1.801,1.81,238000,0.0,1.0
2002-12-13,18.62,19.04,18.62,19.04,12500,1.862,1.904,1.862,1.904,125000,0.0,1.0
2002-12-16,18.61,18.64,18.33,18.56,27500,1.861,1.864,1.833,1.856,275000,0.0,1.0
2002-12-17,18.41,18.89,18.41,18.61,14300,1.841,1.889,1.841,1.861,143000,0.0,1.0
2002-12-18,17.9,18.42,17.66,18.41,60700,1.79,1.842,1.766,1.841,607000,0.0,1.0
2002-12-19,17.51,18.47,17.51,17.82,81400,1.751,1.847,1.751,1.782,814000,0.0,1.0
2002-12-20,17.27,18.28,17.0,17.92,55700,1.727,1.828,1.7,1.792,557000,0.0,1.0
2002-12-23,17.13,17.57,17.06,17.06,28500,1.713,1.757,1.706,1.706,285000,0.0,1.0
2002-12-24,17.11,17.32,17.0,17.12,16900,1.711,1.732,1.7,1.712,169000,0.0,1.0
2002-12-26,17.27,17.52,16.97,17.0,102200,1.727,1.752,1.697,1.7,1022000,0.0,1.0
2002-12-27,17.68,17.68,16.98,17.33,18500,1.768,1.768,1.698,1.733,185000,0.0,1.0
2002-12-30,17.61,17.75,17.17,17.41,24000,1.761,1.775,1.717,1.741,240000,0.0,1.0
2002-12-31,18.45,19.25,17.29,17.4,71100,1.845,1.925,1.729,1.74,711000,0.0,1.0
2003-01-02,17.77,19.14,17.75,19.14,41700,1.777,1.914,1.775,1.914,417000,0.0,1.0
2003-01-03,17.81,18.38,17.63,17.99,33400,1.781,1.838,1.763,1.799,334000,0.0,1.0
2003-01-06,18.12,18.15,17.65,17.8,13400,1.812,1.815,1.765,1.78,134000,0.0,1.0
2003-01-07,17.88,17.89,17.68,17.89,17400,1.788,1.789,1.768,1.789,174000,0.0,1.0
2003-01-08,17.86,18.54,17.74,17.8,27600,1.786,1.854,1.774,1.78,276000,0.0,1.0
2003-01-09,18.48,18.48,18.01,18.01,8500,1.848,1.848,1.801,1.801,85000,0.0,1.0
2003-01-10,19.5,19.94,18.44,18.49,48200,1.95,1.994,1.844,1.849,482000,0.0,1.0
2003-01-13,20.01,21.3,19.85,19.85,106800,2.001,2.13,1.985,1.985,1068000,0.0,1.0
2003-01-14,20.19,20.59,19.95,19.95,34800,2.019,2.059,1.995,1.995,348000,0.0,1.0
2003-01-15,20.3,20.3,19.91,20.09,29600,2.03,2.03,1.991,2.009,296000,0.0,1.0
2003-01-16,20.32,20.33,20.05,20.11,22300,2.032,2.033,2.005,2.011,223000,0.0,1.0
2003-01-17,20.17,20.34,20.1,20.32,25100,2.017,2.034,2.01,2.032,251000,0.0,1.0
2003-01-21,20.1,20.36,20.1,20.36,23500,2.01,2.036,2.01,2.036,235000,0.0,1.0
2003-01-22,20.02,20.17,19.75,20.0,17100,2.002,2.017,1.975,2.0,171000,0.0,1.0
2003-01-23,20.32,20.6,20.0,20.2,26800,2.032,2.06,2.0,2.02,268000,0.0,1.0
2003-01-24,19.51,20.41,19.42,20.41,11500,1.951,2.041,1.942,2.041,115000,0.0,1.0
2003-01-27,19.79,19.99,19.45,19.5,15200,1.979,1.999,1.945,1.95,152000,0.0,1.0
2003-01-28,20.3,20.3,19.8,20.04,10000,2.03,2.03,1.98,2.004,100000,0.0,1.0
2003-01-29,20.3,20.3,19.8,20.04,21600,2.03,2.03,1.98,2.004,216000,0.0,1.0
2003-01-30,20.59,20.97,20.59,20.74,17600,2.059,2.097,2.059,2.074,176000,0.0,1.0
2003-01-31,20.15,20.45,20.0,20.4,16200,2.015,2.045,2.0,2.04,162000,0.0,1.0
2003-02-03,20.08,20.37,20.03,20.1,17100,2.008,2.037,2.003,2.01,171000,0.0,1.0
2003-02-04,20.08,20.1,19.89,20.0,27900,2.008,2.01,1.989,2.0,279000,0.0,1.0
2003-02-05,18.92,19.88,18.9,19.88,62600,1.892,1.988,1.89,1.988,626000,0.0,1.0
2003-02-06,18.95,19.1,18.75,19.07,25300,1.895,1.91,1.875,1.907,253000,0.0,1.0
2003-02-07,18.25,18.93,18.24,18.93,36100,1.825,1.893,1.824,1.893,361000,0.0,1.0
2003-02-10,18.61,18.99,17.95,18.14,25800,1.861,1.899,1.795,1.814,258000,0.0,1.0
2003-02-11,18.35,18.58,18.14,18.58,13900,1.835,1.858,1.814,1.858,139000,0.0,1.0
2003-02-12,18.84,18.84,18.03,18.03,10300,1.884,1.884,1.803,1.803,103000,0.0,1.0
2003-02-13,18.54,18.85,18.26,18.84,13200,1.854,1.885,1.826,1.884,132000,0.0,1.0
2003-02-14,19.45,19.45,18.42,18.42,19600,1.945,1.945,1.842,1.842,196000,0.0,1.0
2003-02-18,20.11,20.19,19.28,19.28,7600,2.011,2.019,1.928,1.928,76000,0.0,1.0
2003-02-19,20.04,20.26,19.92,20.14,4100,2.004,2.026,1.992,2.014,41000,0.0,1.0
2003-02-20,20.14,20.3,20.0,20.0,21000,2.014,2.03,2.0,2.0,210000,0.0,1.0
2003-02-21,20.13,20.14,19.85,20.05,13000,2.013,2.014,1.985,2.005,130000,0.0,1.0
2003-02-24,20.0,20.13,19.95,19.99,24200,2.0,2.013,1.995,1.999,242000,0.0,1.0
2003-02-25,20.05,20.05,19.8,19.95,62200,2.005,2.005,1.98,1.995,622000,0.0,1.0
2003-02-26,20.21,20.21,19.91,19.94,65200,2.021,2.021,1.991,1.994,652000,0.0,1.0
2003-02-27,20.65,20.91,20.13,20.14,60900,2.065,2.091,2.013,2.014,609000,0.0,1.0
2003-02-28,20.6,20.77,19.96,20.64,46600,2.06,2.077,1.996,2.064,466000,0.0,1.0
2003-03-03,20.6,20.84,20.52,20.84,61500,2.06,2.084,2.052,2.084,615000,0.0,1.0
2003-03-04,20.41,20.8,20.41,20.6,33000,2.041,2.08,2.041,2.06,330000,0.0,1.0
2003-03-05,20.35,20.4,20.0,20.37,22000,2.035,2.04,2.0,2.037,220000,0.0,1.0
2003-03-06,20.38,20.41,19.96,20.02,22700,2.038,2.041,1.996,2.002,227000,0.0,1.0
2003-03-07,20.58,21.0,20.0,20.0,64800,2.058,2.1,2.0,2.0,648000,0.0,1.0
2003-03-10,20.61,20.73,20.18,20.18,13900,2.061,2.073,2.018,2.018,139000,0.0,1.0
2003-03-11,20.32,20.89,20.23,20.44,25600,2.032,2.089,2.023,2.044,256000,0.0,1.0
2003-03-12,20.38,20.5,20.18,20.26,8400,2.038,2.05,2.018,2.026,84000,0.0,1.0
2003-03-13,21.03,21.14,20.38,20.45,25300,2.103,2.114,2.038,2.045,253000,0.0,1.0
2003-03-14,21.0,21.05,20.46,20.65,33100,2.1,2.105,2.046,2.065,331000,0.0,1.0
2003-03-17,20.0,20.74,20.0,20.74,126300,2.0,2.074,2.0,2.074,1263000,0.0,1.0
2003-03-18,21.28,21.28,20.0,20.02,113800,2.128,2.128,2.0,2.002,1138000,0.0,1.0
2003-03-19,21.62,21.62,21.01,21.35,30500,2.162,2.162,2.101,2.135,305000,0.0,1.0
2003-03-20,22.3,22.35,21.3,21.33,23500,2.23,2.235,2.13,2.133,235000,0.0,1.0
2003-03-21,22.56,22.56,22.32,22.43,47000,2.256,2.256,2.232,2.243,470000,0.0,1.0
2003-03-24,22.45,22.52,22.29,22.35,38800,2.245,2.252,2.229,2.235,388000,0.0,1.0
2003-03-25,22.62,22.62,22.29,22.52,20800,2.262,2.262,2.229,2.252,208000,0.0,1.0
2003-03-26,22.59,22.79,22.44,22.62,27100,2.259,2.279,2.244,2.262,271000,0.0,1.0
2003-03-27,22.5,22.67,22.46,22.52,22500,2.25,2.267,2.246,2.252,225000,0.0,1.0
2003-03-28,22.65,22.69,22.37,22.61,23300,2.265,2.269,2.237,2.261,233000,0.0,1.0
2003-03-31,22.05,22.46,22.05,22.45,50500,2.205,2.246,2.205,2.245,505000,0.0,1.0
2003-04-01,22.0,22.05,21.61,22.05,36500,2.2,2.205,2.161,2.205,365000,0.0,1.0
2003-04-02,22.89,22.989,22.02,22.02,31800,2.289,2.2989,2.202,2.202,318000,0.0,1.0
2003-04-03,23.17,23.25,22.79,22.99,70300,2.317,2.325,2.279,2.299,703000,0.0,1.0
2003-04-04,23.95,23.95,23.15,23.29,125900,2.395,2.395,2.315,2.329,1259000,0.0,1.0
2003-04-07,24.09,24.929,23.85,24.15,115800,2.409,2.4929,2.385,2.415,1158000,0.0,1.0
2003-04-08,22.469,24.0,22.24,23.76,104300,2.2469,2.4,2.224,2.376,1043000,0.0,1.0
2003-04-09,21.79,22.47,21.79,22.45,36900,2.179,2.247,2.179,2.245,369000,0.0,1.0
2003-04-10,21.85,22.06,21.81,22.06,23900,2.185,2.206,2.181,2.206,239000,0.0,1.0
2003-04-11,21.27,22.06,21.26,21.92,108000,2.127,2.206,2.126,2.192,1080000,0.0,1.0
2003-04-14,22.82,22.82,21.19,21.37,44700,2.282,2.282,2.119,2.137,447000,0.0,1.0
2003-04-15,23.31,23.34,22.53,22.61,48600,2.331,2.334,2.253,2.261,486000,0.0,1.0
2003-04-16,23.4,23.4,22.79,23.05,35800,2.34,2.34,2.279,2.305,358000,0.0,1.0
2003-04-17,23.11,23.57,23.02,23.53,51800,2.311,2.357,2.302,2.353,518000,0.0,1.0
2003-04-21,23.38,23.45,23.149,23.149,33100,2.338,2.345,2.3149,2.3149,331000,0.0,1.0
2003-04-22,23.9,24.0,23.36,23.45,17800,2.39,2.4,2.336,2.345,178000,0.0,1.0
2003-04-23,24.389,24.389,23.79,24.0,23700,2.4389,2.4389,2.379,2.4,237000,0.0,1.0
2003-04-24,24.53,25.0,24.0,24.41,57900,2.453,2.5,2.4,2.441,579000,0.0,1.0
2003-04-25,22.91,24.56,22.81,24.56,129000,2.291,2.456,2.281,2.456,1290000,0.0,1.0
2003-04-28,22.49,23.2,22.07,23.15,78700,2.249,2.32,2.207,2.315,787000,0.0,1.0
2003-04-29,22.46,22.75,22.36,22.75,35900,2.246,2.275,2.236,2.275,359000,0.0,1.0
2003-04-30,22.26,22.5,22.15,22.46,75200,2.226,2.25,2.215,2.246,752000,0.0,1.0
2003-05-01,21.85,22.29,21.12,22.07,47000,2.185,2.229,2.112,2.207,470000,0.0,1.0
2003-05-02,23.0,23.0,21.82,21.98,29000,2.3,2.3,2.182,2.198,290000,0.0,1.0
2003-05-05,23.44,23.72,22.93,23.02,31000,2.344,2.372,2.293,2.302,310000,0.0,1.0
2003-05-06,24.15,24.44,23.54,23.54,76100,2.415,2.444,2.354,2.354,761000,0.0,1.0
2003-05-07,24.0,24.3,24.0,24.02,9100,2.4,2.43,2.4,2.402,91000,0.0,1.0
2003-05-08,23.85,24.07,23.8,24.0,18600,2.385,2.407,2.38,2.4,186000,0.0,1.0
2003-05-09,24.09,24.15,23.9,23.9,28100,2.409,2.415,2.39,2.39,281000,0.0,1.0
2003-05-12,24.22,24.35,24.09,24.23,9700,2.422,2.435,2.409,2.423,97000,0.0,1.0
2003-05-13,23.939,24.29,23.78,24.29,42700,2.3939,2.429,2.378,2.429,427000,0.0,1.0
2003-05-14,23.74,23.96,23.74,23.94,13100,2.374,2.396,2.374,2.394,131000,0.0,1.0
2003-05-15,23.75,24.0,23.529,23.74,8700,2.375,2.4,2.3529,2.374,87000,0.0,1.0
2003-05-16,22.82,23.83,22.77,23.34,27300,2.282,2.383,2.277,2.334,273000,0.0,1.0
2003-05-19,22.46,23.39,22.46,23.19,29100,2.246,2.339,2.246,2.319,291000,0.0,1.0
2003-05-20,23.47,23.7,22.2,22.44,45000,2.347,2.37,2.22,2.244,450000,0.0,1.0
2003-05-21,24.4,24.4,22.5,22.5,43600,2.44,2.44,2.25,2.25,436000,0.0,1.0
2003-05-22,24.38,24.49,23.79,24.22,18200,2.438,2.449,2.379,2.422,182000,0.0,1.0
2003-05-23,24.27,24.35,23.68,24.32,11200,2.427,2.435,2.368,2.432,112000,0.0,1.0
2003-05-27,25.15,25.31,23.899,24.14,144900,2.515,2.531,2.3899,2.414,1449000,0.0,1.0
2003-05-28,27.68,27.7,25.39,25.39,156100,2.768,2.77,2.539,2.539,1561000,0.0,1.0
2003-05-29,29.0,29.29,27.01,27.69,160100,2.9,2.929,2.701,2.769,1601000,0.0,1.0
2003-05-30,28.16,28.55,27.82,28.55,147600,2.816,2.855,2.782,2.855,1476000,0.0,1.0
2003-06-02,27.53,28.54,27.53,28.5,47400,2.753,2.854,2.753,2.85,474000,0.0,1.0
2003-06-03,28.0,28.35,27.51,27.51,97700,2.8,2.835,2.751,2.751,977000,0.0,1.0
2003-06-04,28.47,28.6,27.92,28.14,84000,2.847,2.86,2.792,2.814,840000,0.0,1.0
2003-06-05,28.73,28.75,28.06,28.75,32700,2.873,2.875,2.806,2.875,327000,0.0,1.0
2003-06-06,28.83,29.2,28.35,28.75,88400,2.883,2.92,2.835,2.875,884000,0.0,1.0
2003-06-09,27.98,28.45,27.45,28.45,62500,2.798,2.845,2.745,2.845,625000,0.0,1.0
2003-06-10,29.108,29.25,27.61,28.041,30100,2.9108,2.925,2.761,2.8041,301000,0.0,1.0
2003-06-11,29.85,29.85,28.71,29.38,91800,2.985,2.985,2.871,2.938,918000,0.0,1.0
2003-06-12,30.24,30.29,29.78,30.0,128800,3.024,3.029,2.978,3.0,1288000,0.0,1.0
2003-06-13,29.55,30.38,29.4,30.38,53500,2.955,3.038,2.94,3.038,535000,0.0,1.0
2003-06-16,30.06,30.06,29.25,29.72,117800,3.006,3.006,2.925,2.972,1178000,0.0,1.0
2003-06-17,29.0,30.25,28.67,30.19,193700,2.9,3.025,2.867,3.019,1937000,0.0,1.0
2003-06-18,30.54,31.22,28.79,29.5,174500,3.054,3.122,2.879,2.95,1745000,0.0,1.0
2003-06-19,28.98,30.5,28.77,30.5,66200,2.898,3.05,2.877,3.05,662000,0.0,1.0
2003-06-20,28.96,29.599,28.81,29.0,34200,2.896,2.9599,2.881,2.9,342000,0.0,1.0
2003-06-23,28.12,29.55,27.86,29.55,73700,2.812,2.955,2.786,2.955,737000,0.0,1.0
2003-06-24,28.85,29.09,27.861,28.42,41800,2.885,2.909,2.7861,2.842,418000,0.0,1.0
2003-06-25,29.59,30.15,28.0,28.35,70900,2.959,3.015,2.8,2.835,709000,0.0,1.0
2003-06-26,29.85,30.1,29.4,29.63,51700,2.985,3.01,2.94,2.963,517000,0.0,1.0
2003-06-27,29.81,29.92,29.51,29.85,63400,2.981,2.992,2.951,2.985,634000,0.0,1.0
2003-06-30,29.68,29.93,29.27,29.55,48600,2.968,2.993,2.927,2.955,486000,0.0,1.0
2003-07-01,30.14,30.14,28.96,29.81,66200,3.014,3.014,2.896,2.981,662000,0.0,1.0
2003-07-02,29.74,30.0,28.811,29.83,130700,2.974,3.0,2.8811,2.983,1307000,0.0,1.0
2003-07-03,30.23,30.45,28.45,29.55,48700,3.023,3.045,2.845,2.955,487000,0.0,1.0
2003-07-07,31.37,31.88,29.7,29.7,95700,3.137,3.188,2.97,2.97,957000,0.0,1.0
2003-07-08,31.38,31.65,31.24,31.25,37600,3.138,3.165,3.124,3.125,376000,0.0,1.0
2003-07-09,31.899,31.98,30.751,31.55,63400,3.1899,3.198,3.0751,3.155,634000,0.0,1.0
2003-07-10,30.67,31.88,30.44,31.88,22600,3.067,3.188,3.044,3.188,226000,0.0,1.0
2003-07-11,30.68,30.88,30.05,30.37,55800,3.068,3.088,3.005,3.037,558000,0.0,1.0
2003-07-14,30.99,31.0,30.25,30.25,32900,3.099,3.1,3.025,3.025,329000,0.0,1.0
2003-07-15,30.889,31.0,30.6,31.0,45400,3.0889,3.1,3.06,3.1,454000,0.0,1.0
2003-07-16,30.28,31.14,29.9,31.05,51300,3.028,3.114,2.99,3.105,513000,0.0,1.0
2003-07-17,29.35,30.76,29.09,29.91,58800,2.935,3.076,2.909,2.991,588000,0.0,1.0
2003-07-18,29.82,30.0,29.35,29.35,17400,2.982,3.0,2.935,2.935,174000,0.0,1.0
2003-07-21,28.31,29.9,27.8,29.9,85500,2.831,2.99,2.78,2.99,855000,0.0,1.0
2003-07-22,28.94,28.94,28.0,28.425,28400,2.894,2.894,2.8,2.8425,284000,0.0,1.0
2003-07-23,30.07,30.64,28.68,28.79,67000,3.007,3.064,2.868,2.879,670000,0.0,1.0
2003-07-24,30.05,30.58,30.05,30.58,18100,3.005,3.058,3.005,3.058,181000,0.0,1.0
2003-07-25,30.061,30.68,29.82,30.57,73100,3.0061,3.068,2.982,3.057,731000,0.0,1.0
2003-07-28,31.25,31.25,29.8,29.8,69000,3.125,3.125,2.98,2.98,690000,0.0,1.0
2003-07-29,31.759,32.0,31.0,31.31,79100,3.1759,3.2,3.1,3.131,791000,0.0,1.0
2003-07-30,29.4,31.65,29.1,31.07,93400,2.94,3.165,2.91,3.107,934000,0.0,1.0
2003-07-31,30.33,31.0,29.0,29.0,62800,3.033,3.1,2.9,2.9,628000,0.0,1.0
2003-08-01,29.58,30.61,28.95,30.2,118900,2.958,3.061,2.895,3.02,1189000,0.0,1.0
2003-08-04,29.04,29.9,28.88,29.34,36900,2.904,2.99,2.888,2.934,369000,0.0,1.0
2003-08-05,28.44,28.98,28.25,28.98,55700,2.844,2.898,2.825,2.898,557000,0.0,1.0
2003-08-06,29.5,29.52,28.2,28.2,59800,2.95,2.952,2.82,2.82,598000,0.0,1.0
2003-08-07,30.03,30.06,28.98,28.98,98700,3.003,3.006,2.898,2.898,987000,0.0,1.0
2003-08-08,30.0,30.53,29.84,29.93,66800,3.0,3.053,2.984,2.993,668000,0.0,1.0
2003-08-11,30.28,30.46,29.95,30.23,43600,3.028,3.046,2.995,3.023,436000,0.0,1.0
2003-08-12,31.48,31.49,30.16,30.16,54500,3.148,3.149,3.016,3.016,545000,0.0,1.0
2003-08-13,31.0,31.41,30.6,31.41,56400,3.1,3.141,3.06,3.141,564000,0.0,1.0
2003-08-14,31.4,31.4,30.881,31.23,63400,3.14,3.14,3.0881,3.123,634000,0.0,1.0
2003-08-15,30.88,31.5,30.88,31.26,10200,3.088,3.15,3.088,3.126,102000,0.0,1.0
2003-08-18,31.6,31.75,31.05,31.45,48000,3.16,3.175,3.105,3.145,480000,0.0,1.0
2003-08-19,30.95,31.83,30.86,31.78,28000,3.095,3.183,3.086,3.178,280000,0.0,1.0
2003-08-20,30.23,31.19,30.04,31.19,26700,3.023,3.119,3.004,3.119,267000,0.0,1.0
2003-08-21,30.01,30.42,29.9,30.3,48700,3.001,3.042,2.99,3.03,487000,0.0,1.0
2003-08-22,29.95,30.38,29.8,30.12,52400,2.995,3.038,2.98,3.012,524000,0.0,1.0
2003-08-25,29.88,29.98,29.73,29.75,34200,2.988,2.998,2.973,2.975,342000,0.0,1.0
2003-08-26,29.61,29.81,29.45,29.67,32900,2.961,2.981,2.945,2.967,329000,0.0,1.0
2003-08-27,29.79,29.899,29.52,29.52,24100,2.979,2.9899,2.952,2.952,241000,0.0,1.0
2003-08-28,30.18,30.18,29.9,29.9,67300,3.018,3.018,2.99,2.99,673000,0.0,1.0
2003-08-29,29.77,30.11,29.77,30.06,49300,2.977,3.011,2.977,3.006,493000,0.0,1.0
2003-09-02,31.08,31.159,29.52,29.58,37500,3.108,3.1159,2.952,2.958,375000,0.0,1.0
2003-09-03,31.06,31.47,30.61,31.19,19200,3.106,3.147,3.061,3.119,192000,0.0,1.0
2003-09-04,30.061,30.89,29.8,30.89,25600,3.0061,3.089,2.98,3.089,256000,0.0,1.0
2003-09-05,29.6,30.42,29.6,30.06,25900,2.96,3.042,2.96,3.006,259000,0.0,1.0
2003-09-08,30.5,30.71,29.6,29.6,40100,3.05,3.071,2.96,2.96,401000,0.0,1.0
2003-09-09,29.66,30.45,29.6,30.2,35300,2.966,3.045,2.96,3.02,353000,0.0,1.0
2003-09-10,29.04,30.19,29.01,29.65,44000,2.904,3.019,2.901,2.965,440000,0.0,1.0
2003-09-11,29.16,29.32,28.96,29.04,30500,2.916,2.932,2.896,2.904,305000,0.0,1.0
2003-09-12,27.84,29.04,27.83,29.04,50200,2.784,2.904,2.783,2.904,502000,0.0,1.0
2003-09-15,28.5,28.5,27.85,27.85,27600,2.85,2.85,2.785,2.785,276000,0.0,1.0
2003-09-16,29.59,29.62,28.52,28.52,33500,2.959,2.962,2.852,2.852,335000,0.0,1.0
2003-09-17,28.9,29.47,28.06,29.47,34700,2.89,2.947,2.806,2.947,347000,0.0,1.0
2003-09-18,28.25,29.46,27.75,28.33,61400,2.825,2.946,2.775,2.833,614000,0.0,1.0
2003-09-19,29.26,29.73,28.06,28.59,36900,2.926,2.973,2.806,2.859,369000,0.0,1.0
2003-09-22,28.23,29.14,27.87,29.0,24100,2.823,2.914,2.787,2.9,241000,0.0,1.0
2003-09-23,28.15,28.15,27.71,28.06,34700,2.815,2.815,2.771,2.806,347000,0.0,1.0
2003-09-24,27.01,28.13,25.8,27.92,49600,2.701,2.813,2.58,2.792,496000,0.0,1.0
2003-09-25,26.28,28.55,26.28,27.01,117100,2.628,2.855,2.628,2.701,1171000,0.0,1.0
2003-09-26,26.07,26.64,25.75,26.12,132800,2.607,2.664,2.575,2.612,1328000,0.0,1.0
2003-09-29,26.49,26.93,25.73,25.85,76000,2.649,2.693,2.573,2.585,760000,0.0,1.0
2003-09-30,26.16,26.6,25.9,26.4,110100,2.616,2.66,2.59,2.64,1101000,0.0,1.0
2003-10-01,27.25,27.31,25.99,26.09,156500,2.725,2.731,2.599,2.609,1565000,0.0,1.0
2003-10-02,26.89,27.26,26.2,27.17,78500,2.689,2.726,2.62,2.717,785000,0.0,1.0
2003-10-03,27.51,27.88,27.009,27.009,77100,2.751,2.788,2.7009,2.7009,771000,0.0,1.0
2003-10-06,27.149,27.79,26.65,27.79,33500,2.7149,2.779,2.665,2.779,335000,0.0,1.0
2003-10-07,27.65,27.66,26.71,27.01,79000,2.765,2.766,2.671,2.701,790000,0.0,1.0
2003-10-08,28.71,29.1393,27.15,27.15,68100,2.871,2.91393,2.715,2.715,681000,0.0,1.0
2003-10-09,27.96,29.2,27.89,28.69,30300,2.796,2.92,2.789,2.869,303000,0.0,1.0
2003-10-10,29.18,29.35,28.45,29.25,139100,2.918,2.935,2.845,2.925,1391000,0.0,1.0
2003-10-13,29.88,30.3,29.13,29.36,50900,2.988,3.03,2.913,2.936,509000,0.0,1.0
2003-10-14,29.74,30.05,29.68,29.93,30900,2.974,3.005,2.968,2.993,309000,0.0,1.0
2003-10-15,30.38,30.82,29.33,29.8,148500,3.038,3.082,2.933,2.98,1485000,0.0,1.0
2003-10-16,31.08,31.25,30.53,31.0,68800,3.108,3.125,3.053,3.1,688000,0.0,1.0
2003-10-17,31.751,32.0,30.77,31.08,122500,3.1751,3.2,3.077,3.108,1225000,0.0,1.0
2003-10-20,31.46,31.75,31.0,31.55,83900,3.146,3.175,3.1,3.155,839000,0.0,1.0
2003-10-21,31.349,31.6,30.98,31.6,102100,3.1349,3.16,3.098,3.16,1021000,0.0,1.0
2003-10-22,30.95,31.1,30.78,30.79,221400,3.095,3.11,3.078,3.079,2214000,0.0,1.0
2003-10-23,31.22,31.49,30.68,30.95,141500,3.122,3.149,3.068,3.095,1415000,0.0,1.0
2003-10-24,32.1,32.76,30.7,31.001,194500,3.21,3.276,3.07,3.1001,1945000,0.0,1.0
2003-10-27,33.03,33.5,32.439,32.89,148100,3.303,3.35,3.2439,3.289,1481000,0.0,1.0
2003-10-28,34.7,34.7,32.61,33.25,174900,3.47,3.47,3.261,3.325,1749000,0.0,1.0
2003-10-29,38.88,39.7,35.29,35.36,1610700,3.888,3.97,3.529,3.536,16107000,0.0,1.0
2003-10-30,38.81,39.35,38.04,39.02,301600,3.881,3.935,3.804,3.902,3016000,0.0,1.0
2003-10-31,37.63,38.9,36.81,37.85,323500,3.763,3.89,3.681,3.785,3235000,0.0,1.0
2003-11-03,38.74,39.05,37.29,37.79,203900,3.874,3.905,3.729,3.779,2039000,0.0,1.0
2003-11-04,38.54,39.75,38.49,38.8,189100,3.854,3.975,3.849,3.88,1891000,0.0,1.0
2003-11-05,38.63,38.67,38.0,38.4,143800,3.863,3.867,3.8,3.84,1438000,0.0,1.0
2003-11-06,40.295,40.78,38.04,38.04,200600,4.0295,4.078,3.804,3.804,2006000,0.0,1.0
2003-11-07,42.1,42.21,39.0,40.08,202600,4.21,4.221,3.9,4.008,2026000,0.0,1.0
2003-11-10,41.49,42.13,41.07,42.06,139400,4.149,4.213,4.107,4.206,1394000,0.0,1.0
2003-11-11,41.5,41.75,40.15,41.75,150600,4.15,4.175,4.015,4.175,1506000,0.0,1.0
2003-11-12,41.6,41.6,40.85,41.1,73600,4.16,4.16,4.085,4.11,736000,0.0,1.0
2003-11-13,42.419,42.6,41.1,41.11,109500,4.2419,4.26,4.11,4.111,1095000,0.0,1.0
2003-11-14,42.85,42.85,42.06,42.19,91300,4.285,4.285,4.206,4.219,913000,0.0,1.0
2003-11-17,41.99,43.0,41.6,42.93,102700,4.199,4.3,4.16,4.293,1027000,0.0,1.0
2003-11-18,41.56,43.0,41.5,41.81,78500,4.156,4.3,4.15,4.181,785000,0.0,1.0
2003-11-19,41.63,42.31,41.5,42.0,137400,4.163,4.231,4.15,4.2,1374000,0.0,1.0
2003-11-20,41.68,42.1,41.45,41.45,98100,4.168,4.21,4.145,4.145,981000,0.0,1.0
2003-11-21,42.0,42.43,41.37,41.46,159800,4.2,4.243,4.137,4.146,1598000,0.0,1.0
2003-11-24,42.0,42.5,40.96,42.49,219300,4.2,4.25,4.096,4.249,2193000,0.0,1.0
2003-11-25,42.2,42.24,41.63,41.63,65300,4.22,4.224,4.163,4.163,653000,0.0,1.0
2003-11-26,42.15,42.4,41.95,42.24,53900,4.215,4.24,4.195,4.224,539000,0.0,1.0
2003-11-28,41.99,42.25,41.9,42.25,40000,4.199,4.225,4.19,4.225,400000,0.0,1.0
2003-12-01,42.08,42.25,41.59,41.68,86400,4.208,4.225,4.159,4.168,864000,0.0,1.0
2003-12-02,42.02,42.1,41.68,41.78,108900,4.202,4.21,4.168,4.178,1089000,0.0,1.0
2003-12-03,41.11,42.41,41.11,42.15,64600,4.111,4.241,4.111,4.215,646000,0.0,1.0
2003-12-04,40.2,41.5,38.8,41.5,197100,4.02,4.15,3.88,4.15,1971000,0.0,1.0
2003-12-05,39.99,40.52,38.68,39.64,63900,3.999,4.052,3.868,3.964,639000,0.0,1.0
2003-12-08,39.22,40.11,37.81,39.74,128900,3.922,4.011,3.781,3.974,1289000,0.0,1.0
2003-12-09,39.1,39.5,39.01,39.11,84700,3.91,3.95,3.901,3.911,847000,0.0,1.0
2003-12-10,38.91,39.68,38.05,39.5,87700,3.891,3.968,3.805,3.95,877000,0.0,1.0
2003-12-11,39.0,39.68,38.65,38.755,68100,3.9,3.968,3.865,3.8755,681000,0.0,1.0
2003-12-12,39.94,40.66,38.68,39.73,89400,3.994,4.066,3.868,3.973,894000,0.0,1.0
2003-12-15,39.01,40.88,39.0,40.88,140700,3.901,4.088,3.9,4.088,1407000,0.0,1.0
2003-12-16,38.88,39.37,38.62,38.75,107500,3.888,3.937,3.862,3.875,1075000,0.0,1.0
2003-12-17,38.7,39.37,38.5,39.01,89500,3.87,3.937,3.85,3.901,895000,0.0,1.0
2003-12-18,39.21,39.46,38.51,38.87,87100,3.921,3.946,3.851,3.887,871000,0.0,1.0
2003-12-19,38.58,39.21,38.26,39.15,83000,3.858,3.921,3.826,3.915,830000,0.0,1.0
2003-12-22,39.21,39.24,38.24,38.24,66300,3.921,3.924,3.824,3.824,663000,0.0,1.0
2003-12-23,40.09,40.45,38.59,39.25,183500,4.009,4.045,3.859,3.925,1835000,0.0,1.0
2003-12-24,40.5,40.5,40.1,40.26,18200,4.05,4.05,4.01,4.026,182000,0.0,1.0
2003-12-26,40.27,40.53,40.1,40.5,10900,4.027,4.053,4.01,4.05,109000,0.0,1.0
2003-12-29,42.25,42.5,40.5,40.67,151700,4.225,4.25,4.05,4.067,1517000,0.0,1.0
2003-12-30,42.0,42.64,41.85,42.24,107500,4.2,4.264,4.185,4.224,1075000,0.0,1.0
2003-12-31,41.7,43.25,41.42,42.0,98500,4.17,4.325,4.142,4.2,985000,0.0,1.0
2004-01-02,42.15,42.52,41.17,41.18,45300,4.215,4.252,4.117,4.118,453000,0.0,1.0
2004-01-05,42.22,42.65,41.94,42.35,60300,4.222,4.265,4.194,4.235,603000,0.0,1.0
2004-01-06,41.81,42.7,41.63,42.7,71100,4.181,4.27,4.163,4.27,711000,0.0,1.0
2004-01-07,41.48,42.28,41.11,42.07,92100,4.148,4.228,4.111,4.207,921000,0.0,1.0
2004-01-08,41.9,42.29,41.471,41.75,86700,4.19,4.229,4.1471,4.175,867000,0.0,1.0
2004-01-09,41.03,42.19,40.95,42.015,73900,4.103,4.219,4.095,4.2015,739000,0.0,1.0
2004-01-12,41.441,41.62,40.88,41.07,77500,4.1441,4.162,4.088,4.107,775000,0.0,1.0
2004-01-13,41.3,41.64,41.21,41.54,86600,4.13,4.164,4.121,4.154,866000,0.0,1.0
2004-01-14,41.33,41.68,41.1,41.54,35100,4.133,4.168,4.11,4.154,351000,0.0,1.0
2004-01-15,41.21,41.54,40.76,41.5,60300,4.121,4.154,4.076,4.15,603000,0.0,1.0
2004-01-16,41.25,41.75,40.69,41.01,36700,4.125,4.175,4.069,4.101,367000,0.0,1.0
2004-01-20,41.1,41.75,40.86,41.55,62700,4.11,4.175,4.086,4.155,627000,0.0,1.0
2004-01-21,41.0,41.34,40.81,41.34,19400,4.1,4.134,4.081,4.134,194000,0.0,1.0
2004-01-22,40.39,41.4,40.361,41.0,90200,4.039,4.14,4.0361,4.1,902000,0.0,1.0
2004-01-23,41.0,41.66,40.07,41.39,102400,4.1,4.166,4.007,4.139,1024000,0.0,1.0
2004-01-26,41.09,41.48,40.321,40.67,188900,4.109,4.148,4.0321,4.067,1889000,0.0,1.0
2004-01-27,41.38,41.76,40.82,40.82,77300,4.138,4.176,4.082,4.082,773000,0.0,1.0
2004-01-28,41.44,41.799,40.99,41.37,46900,4.144,4.1799,4.099,4.137,469000,0.0,1.0
2004-01-29,41.54,41.56,40.98,41.28,116400,4.154,4.156,4.098,4.128,1164000,0.0,1.0
2004-01-30,41.29,41.6,41.08,41.6,51700,4.129,4.16,4.108,4.16,517000,0.0,1.0
2004-02-02,41.47,42.3,41.0,41.25,39700,4.147,4.23,4.1,4.125,397000,0.0,1.0
2004-02-03,40.04,42.0,39.12,41.98,176000,4.004,4.2,3.912,4.198,1760000,0.0,1.0
2004-02-04,37.85,39.941,37.85,39.94,109400,3.785,3.9941,3.785,3.994,1094000,0.0,1.0
2004-02-05,37.84,38.68,36.65,37.999,280600,3.784,3.868,3.665,3.7999,2806000,0.0,1.0
2004-02-06,39.809,39.98,37.64,37.98,61900,3.9809,3.998,3.764,3.798,619000,0.0,1.0
2004-02-09,38.8,39.95,38.8,39.95,26900,3.88,3.995,3.88,3.995,269000,0.0,1.0
2004-02-10,40.4,40.4,38.5,38.78,65700,4.04,4.04,3.85,3.878,657000,0.0,1.0
2004-02-11,41.249,41.58,39.25,39.32,54600,4.1249,4.158,3.925,3.932,546000,0.0,1.0
2004-02-12,40.12,41.27,40.0,40.915,94600,4.012,4.127,4.0,4.0915,946000,0.0,1.0
2004-02-13,38.71,40.65,38.71,40.11,33500,3.871,4.065,3.871,4.011,335000,0.0,1.0
2004-02-17,41.25,41.77,39.42,40.42,107000,4.125,4.177,3.942,4.042,1070000,0.0,1.0
2004-02-18,39.62,41.24,39.61,40.78,34600,3.962,4.124,3.961,4.078,346000,0.0,1.0
2004-02-19,39.77,41.59,39.05,40.49,69900,3.977,4.159,3.905,4.049,699000,0.0,1.0
2004-02-20,38.45,39.61,38.38,39.48,39800,3.845,3.961,3.838,3.948,398000,0.0,1.0
2004-02-23,38.2,39.32,38.04,38.25,89800,3.82,3.932,3.804,3.825,898000,0.0,1.0
2004-02-24,37.989,39.57,37.0,38.04,138600,3.7989,3.957,3.7,3.804,1386000,0.0,1.0
2004-02-25,38.36,38.55,36.53,37.36,66900,3.836,3.855,3.653,3.736,669000,0.0,1.0
2004-02-26,39.04,39.89,38.62,38.89,57200,3.904,3.989,3.862,3.889,572000,0.0,1.0
2004-02-27,39.0,39.25,38.8,38.9,80200,3.9,3.925,3.88,3.89,802000,0.0,1.0
2004-03-01,39.0,39.26,38.6,39.26,37400,3.9,3.926,3.86,3.926,374000,0.0,1.0
2004-03-02,38.64,39.291,38.41,38.73,61100,3.864,3.9291,3.841,3.873,611000,0.0,1.0
2004-03-03,38.7,38.92,37.5,38.71,42500,3.87,3.892,3.75,3.871,425000,0.0,1.0
2004-03-04,38.524,39.0,37.5,38.765,100500,3.8524,3.9,3.75,3.8765,1005000,0.0,1.0
2004-03-05,38.122,38.99,37.5,37.5,55100,3.8122,3.899,3.75,3.75,551000,0.0,1.0
2004-03-08,38.1,39.42,37.44,37.5,84200,3.81,3.942,3.744,3.75,842000,0.0,1.0
2004-03-09,37.31,38.15,37.24,38.09,109700,3.731,3.815,3.724,3.809,1097000,0.0,1.0
2004-03-10,37.0,38.5,36.68,38.5,95000,3.7,3.85,3.668,3.85,950000,0.0,1.0
2004-03-11,39.68,39.93,36.65,36.65,566400,3.968,3.993,3.665,3.665,5664000,0.0,1.0
2004-03-12,39.5,40.26,38.68,39.94,166300,3.95,4.026,3.868,3.994,1663000,0.0,1.0
2004-03-15,39.0,39.74,38.56,39.74,56800,3.9,3.974,3.856,3.974,568000,0.0,1.0
2004-03-16,36.7,39.14,36.49,39.14,137700,3.67,3.914,3.649,3.914,1377000,0.0,1.0
2004-03-17,37.36,38.0,36.73,36.73,125700,3.736,3.8,3.673,3.673,1257000,0.0,1.0
2004-03-18,38.21,38.52,37.22,37.36,51100,3.821,3.852,3.722,3.736,511000,0.0,1.0
2004-03-19,36.61,39.14,36.49,39.12,74700,3.661,3.914,3.649,3.912,747000,0.0,1.0
2004-03-22,36.29,37.89,35.9,37.89,45400,3.629,3.789,3.59,3.789,454000,0.0,1.0
2004-03-23,35.83,36.36,35.63,35.88,62100,3.583,3.636,3.563,3.588,621000,0.0,1.0
2004-03-24,36.8,36.97,35.38,35.83,94100,3.68,3.697,3.538,3.583,941000,0.0,1.0
2004-03-25,36.05,36.915,35.64,36.915,88000,3.605,3.6915,3.564,3.6915,880000,0.0,1.0
2004-03-26,35.99,36.54,35.65,36.54,98700,3.599,3.654,3.565,3.654,987000,0.0,1.0
2004-03-29,36.89,37.0,35.62,35.62,164100,3.689,3.7,3.562,3.562,1641000,0.0,1.0
2004-03-30,37.19,37.19,36.45,36.75,85900,3.719,3.719,3.645,3.675,859000,0.0,1.0
2004-03-31,36.87,37.8,36.43,37.2,207000,3.687,3.78,3.643,3.72,2070000,0.0,1.0
2004-04-01,37.67,38.27,37.25,37.35,94400,3.767,3.827,3.725,3.735,944000,0.0,1.0
2004-04-02,38.97,39.07,38.11,38.2,223300,3.897,3.907,3.811,3.82,2233000,0.0,1.0
2004-04-05,39.0,39.23,38.38,38.56,101200,3.9,3.923,3.838,3.856,1012000,0.0,1.0
2004-04-06,38.87,39.51,38.44,38.8,116800,3.887,3.951,3.844,3.88,1168000,0.0,1.0
2004-04-07,39.17,39.17,38.1,38.945,118200,3.917,3.917,3.81,3.8945,1182000,0.0,1.0
2004-04-08,38.79,39.76,38.6,39.34,123000,3.879,3.976,3.86,3.934,1230000,0.0,1.0
2004-04-12,39.26,39.87,38.96,39.85,81000,3.926,3.987,3.896,3.985,810000,0.0,1.0
2004-04-13,38.25,40.0,37.74,38.34,68900,3.825,4.0,3.774,3.834,689000,0.0,1.0
2004-04-14,38.77,39.34,37.61,37.61,65900,3.877,3.934,3.761,3.761,659000,0.0,1.0
2004-04-15,39.16,39.22,38.2,39.22,54000,3.916,3.922,3.82,3.922,540000,0.0,1.0
2004-04-16,39.02,39.74,38.71,39.03,77100,3.902,3.974,3.871,3.903,771000,0.0,1.0
2004-04-19,38.6,39.04,38.42,38.42,76100,3.86,3.904,3.842,3.842,761000,0.0,1.0
2004-04-20,38.71,39.07,38.25,38.98,73500,3.871,3.907,3.825,3.898,735000,0.0,1.0
2004-04-21,38.28,38.6,37.7,38.6,48400,3.828,3.86,3.77,3.86,484000,0.0,1.0
2004-04-22,39.0,39.0,38.01,38.41,64200,3.9,3.9,3.801,3.841,642000,0.0,1.0
2004-04-23,39.57,39.58,38.66,38.97,88700,3.957,3.958,3.866,3.897,887000,0.0,1.0
2004-04-26,39.44,39.82,38.76,39.01,66900,3.944,3.982,3.876,3.901,669000,0.0,1.0
2004-04-27,39.25,39.45,38.52,38.96,112800,3.925,3.945,3.852,3.896,1128000,0.0,1.0
2004-04-28,38.95,39.5,38.92,39.04,86400,3.895,3.95,3.892,3.904,864000,0.0,1.0
2004-04-29,39.25,39.58,38.95,39.12,57600,3.925,3.958,3.895,3.912,576000,0.0,1.0
2004-04-30,39.37,39.51,38.63,39.05,61100,3.937,3.951,3.863,3.905,611000,0.0,1.0
2004-05-03,38.42,39.58,37.5,38.85,109600,3.842,3.958,3.75,3.885,1096000,0.0,1.0
2004-05-04,39.35,39.58,37.95,37.95,144400,3.935,3.958,3.795,3.795,1444000,0.0,1.0
2004-05-05,39.53,39.72,38.84,39.005,27800,3.953,3.972,3.884,3.9005,278000,0.0,1.0
2004-05-06,39.02,39.64,38.83,38.93,60600,3.902,3.964,3.883,3.893,606000,0.0,1.0
2004-05-07,37.48,39.07,37.25,38.855,85100,3.748,3.907,3.725,3.8855,851000,0.0,1.0
2004-05-10,37.09,38.52,36.86,37.4,76600,3.709,3.852,3.686,3.74,766000,0.0,1.0
2004-05-11,38.09,38.36,37.2,37.2,30400,3.809,3.836,3.72,3.72,304000,0.0,1.0
2004-05-12,38.26,38.52,36.52,38.4,50200,3.826,3.852,3.652,3.84,502000,0.0,1.0
2004-05-13,38.2,38.73,37.03,38.29,39600,3.82,3.873,3.703,3.829,396000,0.0,1.0
2004-05-14,37.9,38.72,37.6,38.025,19900,3.79,3.872,3.76,3.8025,199000,0.0,1.0
2004-05-17,37.32,38.36,36.9,38.2,67000,3.732,3.836,3.69,3.82,670000,0.0,1.0
2004-05-18,37.93,38.05,37.21,37.21,52800,3.793,3.805,3.721,3.721,528000,0.0,1.0
2004-05-19,38.99,39.12,37.88,38.39,81400,3.899,3.912,3.788,3.839,814000,0.0,1.0
2004-05-20,39.41,39.54,38.96,38.96,68300,3.941,3.954,3.896,3.896,683000,0.0,1.0
2004-05-21,40.27,40.68,39.19,39.33,144200,4.027,4.068,3.919,3.933,1442000,0.0,1.0
2004-05-24,41.26,41.3,40.26,40.27,50000,4.126,4.13,4.026,4.027,500000,0.0,1.0
2004-05-25,41.78,42.85,41.07,41.25,69100,4.178,4.285,4.107,4.125,691000,0.0,1.0
2004-05-26,41.93,42.32,41.16,42.25,60000,4.193,4.232,4.116,4.225,600000,0.0,1.0
2004-05-27,41.85,42.24,41.67,41.77,46900,4.185,4.224,4.167,4.177,469000,0.0,1.0
2004-05-28,41.38,41.85,41.12,41.64,56600,4.138,4.185,4.112,4.164,566000,0.0,1.0
2004-06-01,42.25,42.25,41.21,41.261,49800,4.225,4.225,4.121,4.1261,498000,0.0,1.0
2004-06-02,41.99,42.25,41.12,41.96,54400,4.199,4.225,4.112,4.196,544000,0.0,1.0
2004-06-03,40.47,41.82,40.47,41.79,92600,4.047,4.182,4.047,4.179,926000,0.0,1.0
2004-06-04,41.32,42.05,40.16,40.86,133200,4.132,4.205,4.016,4.086,1332000,0.0,1.0
2004-06-07,41.5,42.22,40.97,41.49,141700,4.15,4.222,4.097,4.149,1417000,0.0,1.0
2004-06-08,42.17,42.25,41.35,41.43,73200,4.217,4.225,4.135,4.143,732000,0.0,1.0
2004-06-09,41.09,42.24,41.05,41.84,102600,4.109,4.224,4.105,4.184,1026000,0.0,1.0
2004-06-10,40.94,41.98,40.57,41.98,65500,4.094,4.198,4.057,4.198,655000,0.0,1.0
2004-06-14,40.71,41.82,40.351,41.56,70500,4.071,4.182,4.0351,4.156,705000,0.0,1.0
2004-06-15,41.26,41.82,41.0,41.0,106800,4.126,4.182,4.1,4.1,1068000,0.0,1.0
2004-06-16,41.39,41.85,41.01,41.1,17900,4.139,4.185,4.101,4.11,179000,0.0,1.0
2004-06-17,40.4,41.49,40.4,41.49,50900,4.04,4.149,4.04,4.149,509000,0.0,1.0
2004-06-18,41.01,42.0,39.82,40.52,118000,4.101,4.2,3.982,4.052,1180000,0.0,1.0
2004-06-21,41.23,41.89,40.64,41.89,94400,4.123,4.189,4.064,4.189,944000,0.0,1.0
2004-06-22,43.11,43.78,40.82,41.5,210700,4.311,4.378,4.082,4.15,2107000,0.0,1.0
2004-06-23,44.48,46.44,43.97,44.35,398700,4.448,4.644,4.397,4.435,3987000,0.0,1.0
2004-06-24,45.12,45.24,44.0,44.15,124800,4.512,4.524,4.4,4.415,1248000,0.0,1.0
2004-06-25,45.41,45.425,44.21,45.18,101200,4.541,4.5425,4.421,4.518,1012000,0.0,1.0
2004-06-28,45.38,45.82,44.99,45.49,76400,4.538,4.582,4.499,4.549,764000,0.0,1.0
2004-06-29,46.19,46.25,44.25,44.25,157300,4.619,4.625,4.425,4.425,1573000,0.0,1.0
2004-06-30,45.93,46.4,45.78,46.21,187000,4.593,4.64,4.578,4.621,1870000,0.0,1.0
2004-07-01,45.53,46.41,44.53,46.03,64800,4.553,4.641,4.453,4.603,648000,0.0,1.0
2004-07-02,45.92,46.26,43.79,45.19,88600,4.592,4.626,4.379,4.519,886000,0.0,1.0
2004-07-06,44.69,45.47,44.0,45.05,81000,4.469,4.547,4.4,4.505,810000,0.0,1.0
2004-07-07,44.74,45.69,44.25,45.69,47800,4.474,4.569,4.425,4.569,478000,0.0,1.0
2004-07-08,43.23,44.77,42.83,44.29,169800,4.323,4.477,4.283,4.429,1698000,0.0,1.0
2004-07-09,43.85,44.77,42.78,43.585,113900,4.385,4.477,4.278,4.3585,1139000,0.0,1.0
2004-07-12,43.01,43.66,42.37,43.5,163600,4.301,4.366,4.237,4.35,1636000,0.0,1.0
2004-07-13,42.9,43.55,42.51,43.55,78600,4.29,4.355,4.251,4.355,786000,0.0,1.0
2004-07-14,42.19,42.89,41.89,42.42,79800,4.219,4.289,4.189,4.242,798000,0.0,1.0
2004-07-15,41.73,42.67,41.5,42.05,79200,4.173,4.267,4.15,4.205,792000,0.0,1.0
2004-07-16,39.71,41.9,39.71,41.52,126400,3.971,4.19,3.971,4.152,1264000,0.0,1.0
2004-07-19,39.19,40.19,39.1,39.9,241600,3.919,4.019,3.91,3.99,2416000,0.0,1.0
2004-07-20,40.8,43.2,39.04,39.04,305300,4.08,4.32,3.904,3.904,3053000,0.0,1.0
2004-07-21,42.76,43.79,41.52,41.62,345400,4.276,4.379,4.152,4.162,3454000,0.0,1.0
2004-07-22,43.8,44.1,41.5,41.5,258800,4.38,4.41,4.15,4.15,2588000,0.0,1.0
2004-07-23,43.25,44.16,42.81,43.49,115200,4.325,4.416,4.281,4.349,1152000,0.0,1.0
2004-07-26,43.19,43.8,42.86,43.8,117600,4.319,4.38,4.286,4.38,1176000,0.0,1.0
2004-07-27,44.04,44.04,43.2,44.0,181500,4.404,4.404,4.32,4.4,1815000,0.0,1.0
2004-07-28,43.25,44.04,42.06,43.67,121700,4.325,4.404,4.206,4.367,1217000,0.0,1.0
2004-07-29,42.87,43.78,42.84,43.77,59600,4.287,4.378,4.284,4.377,596000,0.0,1.0
2004-07-30,42.45,43.09,42.35,42.76,91000,4.245,4.309,4.235,4.276,910000,0.0,1.0
2004-08-02,42.18,42.489,40.73,42.0,90900,4.218,4.2489,4.073,4.2,909000,0.0,1.0
2004-08-03,41.36,42.46,41.18,41.51,47600,4.136,4.246,4.118,4.151,476000,0.0,1.0
2004-08-04,40.94,41.67,40.6,41.04,72400,4.094,4.167,4.06,4.104,724000,0.0,1.0
2004-08-05,40.02,40.86,39.77,40.61,36700,4.002,4.086,3.977,4.061,367000,0.0,1.0
2004-08-06,38.05,39.93,38.04,39.48,54400,3.805,3.993,3.804,3.948,544000,0.0,1.0
2004-08-09,38.5,39.13,37.95,38.07,78700,3.85,3.913,3.795,3.807,787000,0.0,1.0
2004-08-10,40.18,40.25,38.795,38.795,82700,4.018,4.025,3.8795,3.8795,827000,0.0,1.0
2004-08-11,41.09,41.44,39.0,39.0,64800,4.109,4.144,3.9,3.9,648000,0.0,1.0
2004-08-12,40.25,41.2,39.97,41.0,84400,4.025,4.12,3.997,4.1,844000,0.0,1.0
2004-08-13,40.02,41.03,39.62,40.21,135700,4.002,4.103,3.962,4.021,1357000,0.0,1.0
2004-08-16,40.48,41.1,39.83,39.86,57700,4.048,4.11,3.983,3.986,577000,0.0,1.0
2004-08-17,41.13,41.34,40.24,40.49,36300,4.113,4.134,4.024,4.049,363000,0.0,1.0
2004-08-18,43.04,43.22,40.57,40.61,113000,4.304,4.322,4.057,4.061,1130000,0.0,1.0
2004-08-19,42.35,43.22,42.15,42.15,28400,4.235,4.322,4.215,4.215,284000,0.0,1.0
2004-08-20,42.55,43.68,41.9,42.88,59100,4.255,4.368,4.19,4.288,591000,0.0,1.0
2004-08-23,43.14,43.78,42.39,43.0,58300,4.314,4.378,4.239,4.3,583000,0.0,1.0
2004-08-24,43.19,43.88,42.37,43.88,70000,4.319,4.388,4.237,4.388,700000,0.0,1.0
2004-08-25,42.76,43.0,41.92,42.41,34000,4.276,4.3,4.192,4.241,340000,0.0,1.0
2004-08-26,42.16,42.57,41.75,42.5,113300,4.216,4.257,4.175,4.25,1133000,0.0,1.0
2004-08-27,42.18,42.8,41.8,41.8,35700,4.218,4.28,4.18,4.18,357000,0.0,1.0
2004-08-30,41.94,42.32,41.78,42.05,28600,4.194,4.232,4.178,4.205,286000,0.0,1.0
2004-08-31,42.29,42.36,41.0,42.14,54700,4.229,4.236,4.1,4.214,547000,0.0,1.0
2004-09-01,43.25,43.33,40.99,42.46,149600,4.325,4.333,4.099,4.246,1496000,0.0,1.0
2004-09-02,43.95,44.61,43.0,43.0,55500,4.395,4.461,4.3,4.3,555000,0.0,1.0
2004-09-03,43.47,44.64,43.47,44.25,6800,4.347,4.464,4.347,4.425,68000,0.0,1.0
2004-09-07,44.07,44.4,43.0,44.4,63500,4.407,4.44,4.3,4.44,635000,0.0,1.0
2004-09-08,44.72,46.0,43.3,43.3,204400,4.472,4.6,4.33,4.33,2044000,0.0,1.0
2004-09-09,44.86,45.629,44.02,45.0,60000,4.486,4.5629,4.402,4.5,600000,0.0,1.0
2004-09-10,45.84,45.85,44.16,44.19,35700,4.584,4.585,4.416,4.419,357000,0.0,1.0
2004-09-13,45.53,45.99,45.07,45.88,32400,4.553,4.599,4.507,4.588,324000,0.0,1.0
2004-09-14,46.15,46.26,44.73,45.02,97300,4.615,4.626,4.473,4.502,973000,0.0,1.0
2004-09-15,46.8,47.46,45.63,45.8,110400,4.68,4.746,4.563,4.58,1104000,0.0,1.0
2004-09-16,46.87,47.19,45.83,46.81,84500,4.687,4.719,4.583,4.681,845000,0.0,1.0
2004-09-17,47.48,48.36,45.99,46.91,177700,4.748,4.836,4.599,4.691,1777000,0.0,1.0
2004-09-20,47.43,47.56,46.89,47.24,74000,4.743,4.756,4.689,4.724,740000,0.0,1.0
2004-09-21,47.53,48.07,46.0,47.0,113300,4.753,4.807,4.6,4.7,1133000,0.0,1.0
2004-09-22,47.14,47.26,46.74,46.9,155800,4.714,4.726,4.674,4.69,1558000,0.0,1.0
2004-09-23,47.0,47.65,46.65,46.651,55500,4.7,4.765,4.665,4.6651,555000,0.0,1.0
2004-09-24,46.75,47.16,46.63,46.761,103400,4.675,4.716,4.663,4.6761,1034000,0.0,1.0
2004-09-27,46.04,46.95,45.82,46.38,90100,4.604,4.695,4.582,4.638,901000,0.0,1.0
2004-09-28,47.0,47.37,45.81,46.0,102900,4.7,4.737,4.581,4.6,1029000,0.0,1.0
2004-09-29,47.62,47.72,46.9,46.99,43300,4.762,4.772,4.69,4.699,433000,0.0,1.0
2004-09-30,49.19,49.42,46.76,47.0,220400,4.919,4.942,4.676,4.7,2204000,0.0,1.0
2004-10-01,48.27,48.99,48.11,48.45,199800,4.827,4.899,4.811,4.845,1998000,0.0,1.0
2004-10-04,48.1,49.06,47.56,49.06,327500,4.81,4.906,4.756,4.906,3275000,0.0,1.0
2004-10-05,47.75,48.88,47.54,48.21,194300,4.775,4.888,4.754,4.821,1943000,0.0,1.0
2004-10-06,48.75,48.9,47.75,47.8,164100,4.875,4.89,4.775,4.78,1641000,0.0,1.0
2004-10-07,47.72,48.9,47.72,48.29,125900,4.772,4.89,4.772,4.829,1259000,0.0,1.0
2004-10-08,46.9,47.945,46.9,47.945,37000,4.69,4.7945,4.69,4.7945,370000,0.0,1.0
2004-10-11,46.85,47.45,46.68,46.88,37100,4.685,4.745,4.668,4.688,371000,0.0,1.0
2004-10-12,46.3,46.86,46.23,46.75,111200,4.63,4.686,4.623,4.675,1112000,0.0,1.0
2004-10-13,45.33,47.07,45.19,47.07,92700,4.533,4.707,4.519,4.707,927000,0.0,1.0
2004-10-14,45.825,46.34,45.25,45.64,62100,4.5825,4.634,4.525,4.564,621000,0.0,1.0
2004-10-15,45.53,46.14,45.42,45.94,70300,4.553,4.614,4.542,4.594,703000,0.0,1.0
2004-10-18,46.44,46.49,45.14,45.5,30300,4.644,4.649,4.514,4.55,303000,0.0,1.0
2004-10-19,46.71,47.14,46.35,46.54,58100,4.671,4.714,4.635,4.654,581000,0.0,1.0
2004-10-20,41.6,46.41,40.51,46.41,877100,4.16,4.641,4.051,4.641,8771000,0.0,1.0
2004-10-21,43.96,44.79,40.7,41.6,655100,4.396,4.479,4.07,4.16,6551000,0.0,1.0
2004-10-22,43.62,44.03,43.25,43.96,171400,4.362,4.403,4.325,4.396,1714000,0.0,1.0
2004-10-25,40.97,42.75,40.6,42.75,337700,4.097,4.275,4.06,4.275,3377000,0.0,1.0
2004-10-26,40.65,41.86,40.58,41.49,229900,4.065,4.186,4.058,4.149,2299000,0.0,1.0
2004-10-27,41.05,41.85,40.48,41.85,183600,4.105,4.185,4.048,4.185,1836000,0.0,1.0
2004-10-28,39.82,40.91,39.51,40.32,149300,3.982,4.091,3.951,4.032,1493000,0.0,1.0
2004-10-29,40.37,41.17,38.82,39.35,222400,4.037,4.117,3.882,3.935,2224000,0.0,1.0
2004-11-01,39.65,40.74,39.13,40.37,199000,3.965,4.074,3.913,4.037,1990000,0.0,1.0
2004-11-02,40.04,40.46,39.91,40.36,243000,4.004,4.046,3.991,4.036,2430000,0.0,1.0
2004-11-03,40.95,41.33,40.0,40.66,235400,4.095,4.133,4.0,4.066,2354000,0.0,1.0
2004-11-04,41.04,41.23,40.04,40.04,151300,4.104,4.123,4.004,4.004,1513000,0.0,1.0
2004-11-05,41.62,41.62,40.75,41.14,129900,4.162,4.162,4.075,4.114,1299000,0.0,1.0
2004-11-08,40.8,41.64,40.69,41.63,193800,4.08,4.164,4.069,4.163,1938000,0.0,1.0
2004-11-09,41.57,41.57,40.37,40.58,220000,4.157,4.157,4.037,4.058,2200000,0.0,1.0
2004-11-10,42.34,42.35,40.87,40.87,148000,4.234,4.235,4.087,4.087,1480000,0.0,1.0
2004-11-11,42.26,42.35,41.67,42.35,90900,4.226,4.235,4.167,4.235,909000,0.0,1.0
2004-11-12,43.11,43.22,41.92,41.92,85800,4.311,4.322,4.192,4.192,858000,0.0,1.0
2004-11-15,42.69,43.85,42.43,43.37,138600,4.269,4.385,4.243,4.337,1386000,0.0,1.0
2004-11-16,43.31,44.11,42.03,42.65,102400,4.331,4.411,4.203,4.265,1024000,0.0,1.0
2004-11-17,42.56,43.99,42.31,43.75,108700,4.256,4.399,4.231,4.375,1087000,0.0,1.0
2004-11-18,41.95,42.58,41.74,42.58,84200,4.195,4.258,4.174,4.258,842000,0.0,1.0
2004-11-19,42.29,42.39,41.64,41.65,80300,4.229,4.239,4.164,4.165,803000,0.0,1.0
2004-11-22,42.62,42.66,41.93,42.0,139000,4.262,4.266,4.193,4.2,1390000,0.0,1.0
2004-11-23,43.3,43.3,42.03,42.03,132300,4.33,4.33,4.203,4.203,1323000,0.0,1.0
2004-11-24,44.24,44.25,42.95,42.95,59700,4.424,4.425,4.295,4.295,597000,0.0,1.0
2004-11-26,43.8,44.33,43.5,44.33,23600,4.38,4.433,4.35,4.433,236000,0.0,1.0
2004-11-29,44.73,44.9,43.59,44.72,104800,4.473,4.49,4.359,4.472,1048000,0.0,1.0
2004-11-30,43.8,44.65,43.63,44.41,84000,4.38,4.465,4.363,4.441,840000,0.0,1.0
2004-12-01,45.18,45.68,44.04,44.71,104800,4.518,4.568,4.404,4.471,1048000,0.0,1.0
2004-12-02,45.36,45.48,44.52,44.7,63500,4.536,4.548,4.452,4.47,635000,0.0,1.0
2004-12-03,44.3,45.61,44.01,44.9,84000,4.43,4.561,4.401,4.49,840000,0.0,1.0
2004-12-06,44.06,44.56,43.787,44.0,108600,4.406,4.456,4.3787,4.4,1086000,0.0,1.0
2004-12-07,42.44,44.0,42.42,43.76,113000,4.244,4.4,4.242,4.376,1130000,0.0,1.0
2004-12-08,43.04,43.04,42.36,43.03,47800,4.304,4.304,4.236,4.303,478000,0.0,1.0
2004-12-09,42.52,42.97,41.24,42.93,172400,4.252,4.297,4.124,4.293,1724000,0.0,1.0
2004-12-10,42.51,43.0,41.45,43.0,86500,4.251,4.3,4.145,4.3,865000,0.0,1.0
2004-12-13,42.41,42.75,42.13,42.75,60400,4.241,4.275,4.213,4.275,604000,0.0,1.0
2004-12-14,42.93,42.96,42.27,42.65,79400,4.293,4.296,4.227,4.265,794000,0.0,1.0
2004-12-15,42.84,42.98,42.45,42.98,84600,4.284,4.298,4.245,4.298,846000,0.0,1.0
2004-12-16,42.32,43.0,42.18,42.39,166100,4.232,4.3,4.218,4.239,1661000,0.0,1.0
2004-12-17,42.24,42.74,41.96,42.74,84600,4.224,4.274,4.196,4.274,846000,0.0,1.0
2004-12-20,41.39,42.98,41.28,41.85,57200,4.139,4.298,4.128,4.185,572000,0.0,1.0
2004-12-21,42.67,43.15,41.39,41.5,119500,4.267,4.315,4.139,4.15,1195000,0.0,1.0
2004-12-22,42.25,43.15,42.11,43.0,218400,4.225,4.315,4.211,4.3,2184000,0.0,1.0
2004-12-23,42.6,42.74,42.02,42.02,190600,4.26,4.274,4.202,4.202,1906000,0.0,1.0
2004-12-27,41.83,43.13,41.64,42.84,70900,4.183,4.313,4.164,4.284,709000,0.0,1.0
2004-12-28,44.64,44.65,41.51,41.51,175300,4.464,4.465,4.151,4.151,1753000,0.0,1.0
2004-12-29,44.58,44.75,43.81,43.81,73600,4.458,4.475,4.381,4.381,736000,0.0,1.0
2004-12-30,46.14,46.4,44.25,44.34,109800,4.614,4.64,4.425,4.434,1098000,0.0,1.0
2004-12-31,46.18,46.35,45.49,45.69,94400,4.618,4.635,4.549,4.569,944000,0.0,1.0
2005-01-03,46.21,46.71,45.54,46.0,170800,4.621,4.671,4.554,4.6,1708000,0.0,1.0
2005-01-04,44.55,46.66,44.41,45.91,128700,4.455,4.666,4.441,4.591,1287000,0.0,1.0
2005-01-05,44.08,45.78,44.04,45.28,164100,4.408,4.578,4.404,4.528,1641000,0.0,1.0
2005-01-06,44.01,44.99,44.01,44.38,82800,4.401,4.499,4.401,4.438,828000,0.0,1.0
2005-01-07,42.34,44.7,42.31,43.88,131000,4.234,4.47,4.231,4.388,1310000,0.0,1.0
2005-01-10,43.85,44.05,42.43,43.1,85100,4.385,4.405,4.243,4.31,851000,0.0,1.0
2005-01-11,43.51,43.97,43.45,43.46,43000,4.351,4.397,4.345,4.346,430000,0.0,1.0
2005-01-12,43.47,43.94,42.72,43.42,87700,4.347,4.394,4.272,4.342,877000,0.0,1.0
2005-01-13,43.19,43.94,43.11,43.17,153900,4.319,4.394,4.311,4.317,1539000,0.0,1.0
2005-01-14,43.64,43.68,42.87,42.87,56200,4.364,4.368,4.287,4.287,562000,0.0,1.0
2005-01-18,43.69,44.01,43.3,43.3,71100,4.369,4.401,4.33,4.33,711000,0.0,1.0
2005-01-19,43.65,43.86,43.57,43.75,41600,4.365,4.386,4.357,4.375,416000,0.0,1.0
2005-01-20,43.66,44.0,43.52,43.65,88200,4.366,4.4,4.352,4.365,882000,0.0,1.0
2005-01-21,43.85,44.14,42.996,44.0,348500,4.385,4.414,4.2996,4.4,3485000,0.0,1.0
2005-01-24,43.7,44.03,43.34,43.55,211000,4.37,4.403,4.334,4.355,2110000,0.0,1.0
2005-01-25,43.17,44.22,42.98,44.0,163100,4.317,4.422,4.298,4.4,1631000,0.0,1.0
2005-01-26,43.66,43.91,42.98,43.91,87900,4.366,4.391,4.298,4.391,879000,0.0,1.0
2005-01-27,43.02,43.82,42.94,43.82,65800,4.302,4.382,4.294,4.382,658000,0.0,1.0
2005-01-28,43.0,43.44,42.69,42.88,63100,4.3,4.344,4.269,4.288,631000,0.0,1.0
2005-01-31,42.95,44.24,42.48,42.99,95800,4.295,4.424,4.248,4.299,958000,0.0,1.0
2005-02-01,42.43,42.95,41.94,42.37,74700,4.243,4.295,4.194,4.237,747000,0.0,1.0
2005-02-02,41.66,42.94,41.54,42.94,92000,4.166,4.294,4.154,4.294,920000,0.0,1.0
2005-02-03,41.2,42.02,40.76,42.02,508600,4.12,4.202,4.076,4.202,5086000,0.0,1.0
2005-02-04,41.22,41.58,40.96,41.2,216600,4.122,4.158,4.096,4.12,2166000,0.0,1.0
2005-02-07,43.25,43.48,41.13,41.56,118800,4.325,4.348,4.113,4.156,1188000,0.0,1.0
2005-02-08,43.25,43.64,42.86,42.87,69500,4.325,4.364,4.286,4.287,695000,0.0,1.0
2005-02-09,42.42,43.26,42.31,42.85,70800,4.242,4.326,4.231,4.285,708000,0.0,1.0
2005-02-10,42.0,43.18,41.6,43.18,25700,4.2,4.318,4.16,4.318,257000,0.0,1.0
2005-02-11,42.44,42.75,41.13,41.6,90700,4.244,4.275,4.113,4.16,907000,0.0,1.0
2005-02-14,41.99,42.37,41.75,41.86,63600,4.199,4.237,4.175,4.186,636000,0.0,1.0
2005-02-15,41.6,42.07,41.5,41.51,87200,4.16,4.207,4.15,4.151,872000,0.0,1.0
2005-02-16,40.5,41.77,40.41,41.57,243400,4.05,4.177,4.041,4.157,2434000,0.0,1.0
2005-02-17,39.64,40.69,35.83,39.0,744700,3.964,4.069,3.583,3.9,7447000,0.0,1.0
2005-02-18,38.2,38.49,36.05,38.49,577300,3.82,3.849,3.605,3.849,5773000,0.0,1.0
2005-02-22,38.79,39.05,38.0,38.12,284700,3.879,3.905,3.8,3.812,2847000,0.0,1.0
2005-02-23,39.05,39.5,38.63,39.12,241000,3.905,3.95,3.863,3.912,2410000,0.0,1.0
2005-02-24,38.01,39.1,37.08,38.89,323600,3.801,3.91,3.708,3.889,3236000,0.0,1.0
2005-02-25,37.5,38.26,37.35,37.35,277500,3.75,3.826,3.735,3.735,2775000,0.0,1.0
2005-02-28,36.83,37.8,36.56,37.8,246100,3.683,3.78,3.656,3.78,2461000,0.0,1.0
2005-03-01,36.99,37.42,36.83,37.02,117700,3.699,3.742,3.683,3.702,1177000,0.0,1.0
2005-03-02,37.12,37.78,36.91,37.4,117400,3.712,3.778,3.691,3.74,1174000,0.0,1.0
2005-03-03,37.72,37.96,36.89,37.68,142400,3.772,3.796,3.689,3.768,1424000,0.0,1.0
2005-03-04,39.15,39.22,38.09,38.09,240800,3.915,3.922,3.809,3.809,2408000,0.0,1.0
2005-03-07,37.63,39.59,37.51,39.34,128000,3.763,3.959,3.751,3.934,1280000,0.0,1.0
2005-03-08,37.35,37.65,36.79,37.63,80800,3.735,3.765,3.679,3.763,808000,0.0,1.0
2005-03-09,37.2,37.86,36.6,37.07,63600,3.72,3.786,3.66,3.707,636000,0.0,1.0
2005-03-10,37.11,37.92,36.6,37.08,165200,3.711,3.792,3.66,3.708,1652000,0.0,1.0
2005-03-11,37.1,37.53,36.77,37.1,90300,3.71,3.753,3.677,3.71,903000,0.0,1.0
2005-03-14,37.7,38.49,36.63,36.63,168300,3.77,3.849,3.663,3.663,1683000,0.0,1.0
2005-03-15,38.28,38.51,36.91,36.91,100600,3.828,3.851,3.691,3.691,1006000,0.0,1.0
2005-03-16,37.92,38.37,37.461,37.86,85700,3.792,3.837,3.7461,3.786,857000,0.0,1.0
2005-03-17,38.03,38.51,37.7,38.0,74200,3.803,3.851,3.77,3.8,742000,0.0,1.0
2005-03-18,38.0,38.53,37.26,37.91,178400,3.8,3.853,3.726,3.791,1784000,0.0,1.0
2005-03-21,37.98,38.53,37.3,38.53,89300,3.798,3.853,3.73,3.853,893000,0.0,1.0
2005-03-22,37.95,38.04,37.5,37.5,52200,3.795,3.804,3.75,3.75,522000,0.0,1.0
2005-03-23,37.71,37.98,37.24,37.57,146200,3.771,3.798,3.724,3.757,1462000,0.0,1.0
2005-03-24,37.38,38.14,36.8,38.14,131500,3.738,3.814,3.68,3.814,1315000,0.0,1.0
2005-03-28,37.64,37.71,36.82,37.03,116500,3.764,3.771,3.682,3.703,1165000,0.0,1.0
2005-03-29,37.5,37.69,37.24,37.64,67900,3.75,3.769,3.724,3.764,679000,0.0,1.0
2005-03-30,37.2,37.88,36.08,37.8,427800,3.72,3.788,3.608,3.78,4278000,0.0,1.0
2005-03-31,36.85,37.42,36.61,37.42,164100,3.685,3.742,3.661,3.742,1641000,0.0,1.0
2005-04-01,36.24,37.11,36.01,37.09,198700,3.624,3.711,3.601,3.709,1987000,0.0,1.0
2005-04-04,35.74,36.25,35.7,35.97,248500,3.574,3.625,3.57,3.597,2485000,0.0,1.0
2005-04-05,35.73,36.11,35.68,36.1,181400,3.573,3.611,3.568,3.61,1814000,0.0,1.0
2005-04-06,37.0,37.45,35.73,35.73,336100,3.7,3.745,3.573,3.573,3361000,0.0,1.0
2005-04-07,36.8,37.12,35.6,36.63,133400,3.68,3.712,3.56,3.663,1334000,0.0,1.0
2005-04-08,36.34,36.51,35.82,36.43,105600,3.634,3.651,3.582,3.643,1056000,0.0,1.0
2005-04-11,35.91,36.69,35.74,36.58,105200,3.591,3.669,3.574,3.658,1052000,0.0,1.0
2005-04-12,36.18,36.46,35.06,35.66,202700,3.618,3.646,3.506,3.566,2027000,0.0,1.0
2005-04-13,35.84,36.46,35.49,35.82,72200,3.584,3.646,3.549,3.582,722000,0.0,1.0
2005-04-14,34.86,35.91,34.84,35.66,115000,3.486,3.591,3.484,3.566,1150000,0.0,1.0
2005-04-15,33.9,35.1,33.6,34.83,203500,3.39,3.51,3.36,3.483,2035000,0.0,1.0
2005-04-18,33.8,34.28,33.56,33.56,186800,3.38,3.428,3.356,3.356,1868000,0.0,1.0
2005-04-19,34.5,34.5,33.38,33.9,211700,3.45,3.45,3.338,3.39,2117000,0.0,1.0
2005-04-20,33.72,34.44,32.93,33.5,1024400,3.372,3.444,3.293,3.35,10244000,0.0,1.0
2005-04-21,37.44,39.1,34.5,35.09,824600,3.744,3.91,3.45,3.509,8246000,0.0,1.0
2005-04-22,37.85,38.04,36.88,36.88,169700,3.785,3.804,3.688,3.688,1697000,0.0,1.0
2005-04-25,37.94,38.69,37.79,38.0,172600,3.794,3.869,3.779,3.8,1726000,0.0,1.0
2005-04-26,36.93,38.09,36.73,37.6,114900,3.693,3.809,3.673,3.76,1149000,0.0,1.0
2005-04-27,37.38,38.039,36.25,37.09,146400,3.738,3.8039,3.625,3.709,1464000,0.0,1.0
2005-04-28,38.16,38.589,36.9,36.99,265700,3.816,3.8589,3.69,3.699,2657000,0.0,1.0
2005-04-29,39.55,39.94,38.06,38.06,448100,3.955,3.994,3.806,3.806,4481000,0.0,1.0
2005-05-02,39.24,39.95,38.56,39.95,123000,3.924,3.995,3.856,3.995,1230000,0.0,1.0
2005-05-03,38.12,39.25,37.31,38.71,169400,3.812,3.925,3.731,3.871,1694000,0.0,1.0
2005-05-04,38.22,38.61,37.78,37.945,187800,3.822,3.861,3.778,3.7945,1878000,0.0,1.0
2005-05-05,38.11,38.2,37.75,38.13,116700,3.811,3.82,3.775,3.813,1167000,0.0,1.0
2005-05-06,38.06,38.24,37.52,38.23,69200,3.806,3.824,3.752,3.823,692000,0.0,1.0
2005-05-09,38.5,38.5,37.99,38.01,93300,3.85,3.85,3.799,3.801,933000,0.0,1.0
2005-05-10,38.53,38.68,37.86,37.86,111100,3.853,3.868,3.786,3.786,1111000,0.0,1.0
2005-05-11,38.61,38.83,37.8,38.83,69900,3.861,3.883,3.78,3.883,699000,0.0,1.0
2005-05-12,38.49,38.87,38.28,38.62,132600,3.849,3.887,3.828,3.862,1326000,0.0,1.0
2005-05-13,38.65,38.91,38.13,38.28,87000,3.865,3.891,3.813,3.828,870000,0.0,1.0
2005-05-16,38.65,38.65,38.11,38.32,86200,3.865,3.865,3.811,3.832,862000,0.0,1.0
2005-05-17,38.82,38.96,38.03,38.27,94500,3.882,3.896,3.803,3.827,945000,0.0,1.0
2005-05-18,39.22,40.35,38.27,39.05,134200,3.922,4.035,3.827,3.905,1342000,0.0,1.0
2005-05-19,39.97,40.44,39.21,39.21,95600,3.997,4.044,3.921,3.921,956000,0.0,1.0
2005-05-20,40.09,40.14,39.0,39.98,68300,4.009,4.014,3.9,3.998,683000,0.0,1.0
2005-05-23,39.78,40.18,39.32,40.08,86200,3.978,4.018,3.932,4.008,862000,0.0,1.0
2005-05-24,40.24,40.33,39.58,39.58,126800,4.024,4.033,3.958,3.958,1268000,0.0,1.0
2005-05-25,39.7,40.24,39.26,40.14,68000,3.97,4.024,3.926,4.014,680000,0.0,1.0
2005-05-26,40.42,40.42,39.39,39.53,75700,4.042,4.042,3.939,3.953,757000,0.0,1.0
2005-05-27,40.28,40.58,40.0,40.54,63600,4.028,4.058,4.0,4.054,636000,0.0,1.0
2005-05-31,40.18,40.5,39.8,39.92,53600,4.018,4.05,3.98,3.992,536000,0.0,1.0
2005-06-01,41.37,41.68,40.02,40.02,122000,4.137,4.168,4.002,4.002,1220000,0.0,1.0
2005-06-02,41.73,41.81,40.82,41.31,73500,4.173,4.181,4.082,4.131,735000,0.0,1.0
2005-06-03,41.58,41.67,41.25,41.67,69800,4.158,4.167,4.125,4.167,698000,0.0,1.0
2005-06-06,41.45,41.77,41.09,41.77,67100,4.145,4.177,4.109,4.177,671000,0.0,1.0
2005-06-07,41.74,41.87,41.28,41.45,84600,4.174,4.187,4.128,4.145,846000,0.0,1.0
2005-06-08,41.81,41.92,41.68,41.8,72700,4.181,4.192,4.168,4.18,727000,0.0,1.0
2005-06-09,42.14,42.14,41.75,41.75,31900,4.214,4.214,4.175,4.175,319000,0.0,1.0
2005-06-10,41.95,41.99,41.5,41.77,60200,4.195,4.199,4.15,4.177,602000,0.0,1.0
2005-06-13,42.24,42.29,41.68,41.78,54500,4.224,4.229,4.168,4.178,545000,0.0,1.0
2005-06-14,43.41,43.54,41.97,42.3,96400,4.341,4.354,4.197,4.23,964000,0.0,1.0
2005-06-15,43.25,43.53,42.48,43.16,73200,4.325,4.353,4.248,4.316,732000,0.0,1.0
2005-06-16,44.51,44.51,42.93,42.93,62300,4.451,4.451,4.293,4.293,623000,0.0,1.0
2005-06-17,44.86,45.07,44.29,44.68,131200,4.486,4.507,4.429,4.468,1312000,0.0,1.0
2005-06-20,44.35,44.96,44.34,44.96,54700,4.435,4.496,4.434,4.496,547000,0.0,1.0
2005-06-21,44.86,45.12,43.61,44.6,93100,4.486,4.512,4.361,4.46,931000,0.0,1.0
2005-06-22,45.31,45.77,44.85,44.94,74600,4.531,4.577,4.485,4.494,746000,0.0,1.0
2005-06-23,43.7,45.22,43.52,45.0,80800,4.37,4.522,4.352,4.5,808000,0.0,1.0
2005-06-24,42.71,43.84,42.0,43.63,117200,4.271,4.384,4.2,4.363,1172000,0.0,1.0
2005-06-27,42.73,43.1,42.2,42.4,85500,4.273,4.31,4.22,4.24,855000,0.0,1.0
2005-06-28,44.6,45.0,42.92,43.22,159300,4.46,4.5,4.292,4.322,1593000,0.0,1.0
2005-06-29,44.14,44.93,43.75,44.63,144300,4.414,4.493,4.375,4.463,1443000,0.0,1.0
2005-06-30,43.6,44.86,43.34,44.26,115700,4.36,4.486,4.334,4.426,1157000,0.0,1.0
2005-07-01,44.87,44.93,43.6,43.7,77100,4.487,4.493,4.36,4.37,771000,0.0,1.0
2005-07-05,46.04,46.05,44.69,44.75,69400,4.604,4.605,4.469,4.475,694000,0.0,1.0
2005-07-06,44.81,46.45,44.76,46.14,177200,4.481,4.645,4.476,4.614,1772000,0.0,1.0
2005-07-07,45.08,45.37,44.555,44.555,86500,4.508,4.537,4.4555,4.4555,865000,0.0,1.0
2005-07-08,45.97,46.23,44.54,45.17,136900,4.597,4.623,4.454,4.517,1369000,0.0,1.0
2005-07-11,46.78,46.79,45.76,45.76,112500,4.678,4.679,4.576,4.576,1125000,0.0,1.0
2005-07-12,46.52,46.86,46.3,46.73,66600,4.652,4.686,4.63,4.673,666000,0.0,1.0
2005-07-13,46.29,46.54,46.09,46.54,48000,4.629,4.654,4.609,4.654,480000,0.0,1.0
2005-07-14,46.15,46.64,46.15,46.52,79600,4.615,4.664,4.615,4.652,796000,0.0,1.0
2005-07-15,46.29,46.83,45.7,45.7,29600,4.629,4.683,4.57,4.57,296000,0.0,1.0
2005-07-18,45.5,46.11,45.45,46.11,48400,4.55,4.611,4.545,4.611,484000,0.0,1.0
2005-07-19,46.68,47.1,45.44,45.66,82400,4.668,4.71,4.544,4.566,824000,0.0,1.0
2005-07-20,47.01,47.15,46.09,46.42,151300,4.701,4.715,4.609,4.642,1513000,0.0,1.0
2005-07-21,47.65,48.15,46.38,46.7,182900,4.765,4.815,4.638,4.67,1829000,0.0,1.0
2005-07-22,47.58,47.9,45.03,47.3,277300,4.758,4.79,4.503,4.73,2773000,0.0,1.0
2005-07-25,46.2,47.45,45.78,47.45,143900,4.62,4.745,4.578,4.745,1439000,0.0,1.0
2005-07-26,45.5,46.15,44.93,44.97,207800,4.55,4.615,4.493,4.497,2078000,0.0,1.0
2005-07-27,46.56,46.68,45.56,45.87,97400,4.656,4.668,4.556,4.587,974000,0.0,1.0
2005-07-28,47.16,47.47,45.98,46.38,133100,4.716,4.747,4.598,4.638,1331000,0.0,1.0
2005-07-29,47.5,47.82,46.43,47.15,118600,4.75,4.782,4.643,4.715,1186000,0.0,1.0
2005-08-01,48.38,49.2299,47.28,47.58,149200,4.838,4.92299,4.728,4.758,1492000,0.0,1.0
2005-08-02,49.81,50.73,48.19,48.19,163200,4.981,5.073,4.819,4.819,1632000,0.0,1.0
2005-08-03,49.58,49.8,49.12,49.71,94100,4.958,4.98,4.912,4.971,941000,0.0,1.0
2005-08-04,49.12,50.06,49.04,49.46,69900,4.912,5.006,4.904,4.946,699000,0.0,1.0
2005-08-05,48.24,49.04,47.76,49.01,59100,4.824,4.904,4.776,4.901,591000,0.0,1.0
2005-08-08,47.46,48.69,47.05,48.69,53700,4.746,4.869,4.705,4.869,537000,0.0,1.0
2005-08-09,47.46,48.12,46.93,47.62,69800,4.746,4.812,4.693,4.762,698000,0.0,1.0
2005-08-10,46.81,47.87,46.33,47.67,75200,4.681,4.787,4.633,4.767,752000,0.0,1.0
2005-08-11,47.99,48.12,46.55,46.73,91800,4.799,4.812,4.655,4.673,918000,0.0,1.0
2005-08-12,47.06,47.77,46.32,47.76,81500,4.706,4.777,4.632,4.776,815000,0.0,1.0
2005-08-15,48.16,48.36,46.24,47.0,59100,4.816,4.836,4.624,4.7,591000,0.0,1.0
2005-08-16,46.56,48.03,46.32,48.0,76900,4.656,4.803,4.632,4.8,769000,0.0,1.0
2005-08-17,46.83,47.19,46.19,46.75,35700,4.683,4.719,4.619,4.675,357000,0.0,1.0
2005-08-18,46.02,46.79,45.75,46.54,55500,4.602,4.679,4.575,4.654,555000,0.0,1.0
2005-08-19,45.93,46.15,45.541,45.88,49600,4.593,4.615,4.5541,4.588,496000,0.0,1.0
2005-08-22,45.82,46.39,45.65,46.39,63700,4.582,4.639,4.565,4.639,637000,0.0,1.0
2005-08-23,46.12,46.4,45.27,45.82,72500,4.612,4.64,4.527,4.582,725000,0.0,1.0
2005-08-24,46.32,47.79,45.73,45.98,92600,4.632,4.779,4.573,4.598,926000,0.0,1.0
2005-08-25,46.05,46.99,45.57,46.37,109000,4.605,4.699,4.557,4.637,1090000,0.0,1.0
2005-08-26,45.45,46.04,45.0,46.04,73000,4.545,4.604,4.5,4.604,730000,0.0,1.0
2005-08-29,46.18,46.2,45.05,45.44,57600,4.618,4.62,4.505,4.544,576000,0.0,1.0
2005-08-30,46.22,46.37,45.49,45.49,56200,4.622,4.637,4.549,4.549,562000,0.0,1.0
2005-08-31,46.76,46.84,45.5,46.05,82700,4.676,4.684,4.55,4.605,827000,0.0,1.0
2005-09-01,46.64,47.08,46.31,47.07,48300,4.664,4.708,4.631,4.707,483000,0.0,1.0
2005-09-02,45.68,46.55,45.629,46.52,100700,4.568,4.655,4.5629,4.652,1007000,0.0,1.0
2005-09-06,47.58,47.89,45.39,45.91,234600,4.758,4.789,4.539,4.591,2346000,0.0,1.0
2005-09-07,46.93,47.76,46.57,47.51,38000,4.693,4.776,4.657,4.751,380000,0.0,1.0
2005-09-08,45.83,46.73,45.11,46.73,135900,4.583,4.673,4.511,4.673,1359000,0.0,1.0
2005-09-09,45.52,46.15,45.31,45.84,138100,4.552,4.615,4.531,4.584,1381000,0.0,1.0
2005-09-12,45.51,45.9,44.84,45.36,89900,4.551,4.59,4.484,4.536,899000,0.0,1.0
2005-09-13,45.54,45.96,45.05,45.67,113900,4.554,4.596,4.505,4.567,1139000,0.0,1.0
2005-09-14,47.88,48.16,45.12,45.55,471000,4.788,4.816,4.512,4.555,4710000,0.0,1.0
2005-09-15,47.4,48.15,46.94,48.0,102900,4.74,4.815,4.694,4.8,1029000,0.0,1.0
2005-09-16,48.27,48.35,47.22,47.64,124000,4.827,4.835,4.722,4.764,1240000,0.0,1.0
2005-09-19,47.86,48.35,47.2,48.35,43500,4.786,4.835,4.72,4.835,435000,0.0,1.0
2005-09-20,46.7,48.21,46.49,47.98,68400,4.67,4.821,4.649,4.798,684000,0.0,1.0
2005-09-21,45.81,46.656,45.53,46.39,86500,4.581,4.6656,4.553,4.639,865000,0.0,1.0
2005-09-22,46.6,46.94,45.3,45.99,45800,4.66,4.694,4.53,4.599,458000,0.0,1.0
2005-09-23,46.12,46.53,45.99,46.48,24700,4.612,4.653,4.599,4.648,247000,0.0,1.0
2005-09-26,45.95,46.57,45.28,46.55,129700,4.595,4.657,4.528,4.655,1297000,0.0,1.0
2005-09-27,46.19,46.81,45.54,45.84,57200,4.619,4.681,4.554,4.584,572000,0.0,1.0
2005-09-28,45.82,46.46,44.77,46.19,119400,4.582,4.646,4.477,4.619,1194000,0.0,1.0
2005-09-29,46.25,46.59,45.25,45.27,76800,4.625,4.659,4.525,4.527,768000,0.0,1.0
2005-09-30,46.72,46.8,45.56,46.01,54200,4.672,4.68,4.556,4.601,542000,0.0,1.0
2005-10-03,46.63,47.25,46.35,46.38,85200,4.663,4.725,4.635,4.638,852000,0.0,1.0
2005-10-04,45.79,46.92,45.65,46.67,92200,4.579,4.692,4.565,4.667,922000,0.0,1.0
2005-10-05,45.79,46.18,45.08,45.6,99100,4.579,4.618,4.508,4.56,991000,0.0,1.0
2005-10-06,46.08,47.16,45.42,46.24,65100,4.608,4.716,4.542,4.624,651000,0.0,1.0
2005-10-07,46.17,46.59,46.04,46.24,25400,4.617,4.659,4.604,4.624,254000,0.0,1.0
2005-10-10,46.02,46.29,45.78,46.29,15400,4.602,4.629,4.578,4.629,154000,0.0,1.0
2005-10-11,45.87,46.43,44.88,46.43,232300,4.587,4.643,4.488,4.643,2323000,0.0,1.0
2005-10-12,45.86,46.23,44.76,45.65,98400,4.586,4.623,4.476,4.565,984000,0.0,1.0
2005-10-13,45.97,46.1,43.91,45.67,247600,4.597,4.61,4.391,4.567,2476000,0.0,1.0
2005-10-14,45.6,46.2,45.24,46.2,63500,4.56,4.62,4.524,4.62,635000,0.0,1.0
2005-10-17,45.4,46.02,44.67,46.02,71000,4.54,4.602,4.467,4.602,710000,0.0,1.0
2005-10-18,44.71,45.6,44.27,45.36,69900,4.471,4.56,4.427,4.536,699000,0.0,1.0
2005-10-19,44.98,45.0,43.73,44.46,80200,4.498,4.5,4.373,4.446,802000,0.0,1.0
2005-10-20,44.2,44.72,43.36,44.5,241500,4.42,4.472,4.336,4.45,2415000,0.0,1.0
2005-10-21,44.91,45.0,43.95,44.2,129100,4.491,4.5,4.395,4.42,1291000,0.0,1.0
2005-10-24,45.95,46.0,45.0,45.02,84300,4.595,4.6,4.5,4.502,843000,0.0,1.0
2005-10-25,48.67,48.99,45.79,45.79,289500,4.867,4.899,4.579,4.579,2895000,0.0,1.0
2005-10-26,47.18,48.6,45.9,48.6,139300,4.718,4.86,4.59,4.86,1393000,0.0,1.0
2005-10-27,45.65,47.5,45.41,47.0,72100,4.565,4.75,4.541,4.7,721000,0.0,1.0
2005-10-28,46.91,46.97,45.76,45.91,133200,4.691,4.697,4.576,4.591,1332000,0.0,1.0
2005-10-31,47.95,48.0,46.14,47.01,122500,4.795,4.8,4.614,4.701,1225000,0.0,1.0
2005-11-01,46.95,47.95,46.78,47.95,80300,4.695,4.795,4.678,4.795,803000,0.0,1.0
2005-11-02,48.17,48.17,46.71,46.9,95300,4.817,4.817,4.671,4.69,953000,0.0,1.0
2005-11-03,48.37,49.25,47.85,48.2,141800,4.837,4.925,4.785,4.82,1418000,0.0,1.0
2005-11-04,48.75,48.99,48.27,48.31,106800,4.875,4.899,4.827,4.831,1068000,0.0,1.0
2005-11-07,48.56,49.0,48.04,48.94,96400,4.856,4.9,4.804,4.894,964000,0.0,1.0
2005-11-08,48.29,48.63,47.87,48.29,61600,4.829,4.863,4.787,4.829,616000,0.0,1.0
2005-11-09,47.89,48.83,47.27,48.4,86300,4.789,4.883,4.727,4.84,863000,0.0,1.0
2005-11-10,48.33,48.64,46.88,48.0,94300,4.833,4.864,4.688,4.8,943000,0.0,1.0
2005-11-11,49.19,49.3,48.14,48.27,161200,4.919,4.93,4.814,4.827,1612000,0.0,1.0
2005-11-14,48.89,49.45,48.68,49.3,103000,4.889,4.945,4.868,4.93,1030000,0.0,1.0
2005-11-15,48.5,49.1,47.88,49.1,84900,4.85,4.91,4.788,4.91,849000,0.0,1.0
2005-11-16,47.95,48.65,47.03,48.48,91100,4.795,4.865,4.703,4.848,911000,0.0,1.0
2005-11-17,48.4,48.51,47.65,48.05,36500,4.84,4.851,4.765,4.805,365000,0.0,1.0
2005-11-18,48.9,49.3,48.11,48.96,84100,4.89,4.93,4.811,4.896,841000,0.0,1.0
2005-11-21,47.77,48.7,47.28,48.67,115300,4.777,4.87,4.728,4.867,1153000,0.0,1.0
2005-11-22,47.85,48.7,47.08,47.92,181100,4.785,4.87,4.708,4.792,1811000,0.0,1.0
2005-11-23,47.93,48.16,47.71,48.0,101200,4.793,4.816,4.771,4.8,1012000,0.0,1.0
2005-11-25,47.64,48.24,47.13,48.24,12400,4.764,4.824,4.713,4.824,124000,0.0,1.0
2005-11-28,46.78,47.58,46.32,47.46,92200,4.678,4.758,4.632,4.746,922000,0.0,1.0
2005-11-29,47.38,47.42,46.9,47.22,45500,4.738,4.742,4.69,4.722,455000,0.0,1.0
2005-11-30,46.94,47.81,46.72,47.65,116800,4.694,4.781,4.672,4.765,1168000,0.0,1.0
2005-12-01,47.7,48.1,46.93,46.99,117100,4.77,4.81,4.693,4.699,1171000,0.0,1.0
2005-12-02,46.95,47.98,46.77,47.43,40600,4.695,4.798,4.677,4.743,406000,0.0,1.0
2005-12-05,46.23,46.88,46.06,46.2,57300,4.623,4.688,4.606,4.62,573000,0.0,1.0
2005-12-06,44.84,46.66,44.8,46.66,155400,4.484,4.666,4.48,4.666,1554000,0.0,1.0
2005-12-07,45.6,46.27,44.91,45.0,198400,4.56,4.627,4.491,4.5,1984000,0.0,1.0
2005-12-08,45.27,45.76,44.42,45.4,87600,4.527,4.576,4.442,4.54,876000,0.0,1.0
2005-12-09,45.46,46.02,45.27,45.27,85200,4.546,4.602,4.527,4.527,852000,0.0,1.0
2005-12-12,45.16,45.81,44.95,45.595,78700,4.516,4.581,4.495,4.5595,787000,0.0,1.0
2005-12-13,44.99,45.5,44.86,45.29,72900,4.499,4.55,4.486,4.529,729000,0.0,1.0
2005-12-14,44.48,45.2,44.3,44.8,61500,4.448,4.52,4.43,4.48,615000,0.0,1.0
2005-12-15,44.79,44.92,44.09,44.49,74900,4.479,4.492,4.409,4.449,749000,0.0,1.0
2005-12-16,44.85,45.47,44.45,45.0,234400,4.485,4.547,4.445,4.5,2344000,0.0,1.0
2005-12-19,44.1,44.73,43.96,44.73,153000,4.41,4.473,4.396,4.473,1530000,0.0,1.0
2005-12-20,45.3,45.79,44.1,44.1,203100,4.53,4.579,4.41,4.41,2031000,0.0,1.0
2005-12-21,45.19,45.8,45.0,45.18,109600,4.519,4.58,4.5,4.518,1096000,0.0,1.0
2005-12-22,45.22,45.81,45.0,45.03,71500,4.522,4.581,4.5,4.503,715000,0.0,1.0
2005-12-23,45.46,45.67,45.0,45.01,43500,4.546,4.567,4.5,4.501,435000,0.0,1.0
2005-12-27,44.88,45.74,44.65,45.2,131100,4.488,4.574,4.465,4.52,1311000,0.0,1.0
2005-12-28,44.94,45.02,44.6,45.0,42000,4.494,4.502,4.46,4.5,420000,0.0,1.0
2005-12-29,44.61,45.0,44.59,44.7,29400,4.461,4.5,4.459,4.47,294000,0.0,1.0
2005-12-30,43.17,44.41,43.16,44.41,77300,4.317,4.441,4.316,4.441,773000,0.0,1.0
2006-01-03,44.06,44.06,42.1,43.39,181300,4.406,4.406,4.21,4.339,1813000,0.0,1.0
2006-01-04,43.28,44.37,43.01,43.74,136700,4.328,4.437,4.301,4.374,1367000,0.0,1.0
2006-01-05,43.8,43.91,42.25,43.03,192000,4.38,4.391,4.225,4.303,1920000,0.0,1.0
2006-01-06,44.91,45.19,43.84,43.97,296600,4.491,4.519,4.384,4.397,2966000,0.0,1.0
2006-01-09,44.96,45.45,44.77,45.22,104500,4.496,4.545,4.477,4.522,1045000,0.0,1.0
2006-01-10,45.76,45.85,44.5101,44.76,112200,4.576,4.585,4.45101,4.476,1122000,0.0,1.0
2006-01-11,46.18,46.37,45.01,45.42,166300,4.618,4.637,4.501,4.542,1663000,0.0,1.0
2006-01-12,46.74,47.15,45.87,45.87,196200,4.674,4.715,4.587,4.587,1962000,0.0,1.0
2006-01-13,46.93,47.08,46.6,46.6,153600,4.693,4.708,4.66,4.66,1536000,0.0,1.0
2006-01-17,46.6,46.88,46.34,46.88,49800,4.66,4.688,4.634,4.688,498000,0.0,1.0
2006-01-18,47.0199,47.18,46.2,46.2,91800,4.70199,4.718,4.62,4.62,918000,0.0,1.0
2006-01-19,48.02,48.06,46.8,47.22,204400,4.802,4.806,4.68,4.722,2044000,0.0,1.0
2006-01-20,47.35,48.19,46.8,48.19,121700,4.735,4.819,4.68,4.819,1217000,0.0,1.0
2006-01-23,48.86,49.28,47.0,47.48,203500,4.886,4.928,4.7,4.748,2035000,0.0,1.0
2006-01-24,49.59,49.72,48.4,48.72,107500,4.959,4.972,4.84,4.872,1075000,0.0,1.0
2006-01-25,49.53,49.6,48.82,49.18,104100,4.953,4.96,4.882,4.918,1041000,0.0,1.0
2006-01-26,50.76,51.15,49.29,49.67,150300,5.076,5.115,4.929,4.967,1503000,0.0,1.0
2006-01-27,50.92,51.44,50.35,50.62,88400,5.092,5.144,5.035,5.062,884000,0.0,1.0
2006-01-30,51.1,51.45,50.51,50.75,91600,5.11,5.145,5.051,5.075,916000,0.0,1.0
2006-01-31,50.0,51.03,49.1,50.75,118700,5.0,5.103,4.91,5.075,1187000,0.0,1.0
2006-02-01,50.54,50.71,48.75,49.6,122900,5.054,5.071,4.875,4.96,1229000,0.0,1.0
2006-02-02,49.3,50.65,49.0,50.1,109200,4.93,5.065,4.9,5.01,1092000,0.0,1.0
2006-02-03,50.16,50.66,49.02,49.24,85100,5.016,5.066,4.902,4.924,851000,0.0,1.0
2006-02-06,51.01,51.01,49.95,50.46,78000,5.101,5.101,4.995,5.046,780000,0.0,1.0
2006-02-07,49.77,51.01,49.47,50.45,68400,4.977,5.101,4.947,5.045,684000,0.0,1.0
2006-02-08,49.9,50.32,49.49,50.02,94400,4.99,5.032,4.949,5.002,944000,0.0,1.0
2006-02-09,49.63,50.21,49.59,50.15,96200,4.963,5.021,4.959,5.015,962000,0.0,1.0
2006-02-10,49.49,49.99,48.7,49.8,82900,4.949,4.999,4.87,4.98,829000,0.0,1.0
2006-02-13,49.29,49.93,48.2,49.19,94300,4.929,4.993,4.82,4.919,943000,0.0,1.0
2006-02-14,49.31,49.72,48.35,49.06,221300,4.931,4.972,4.835,4.906,2213000,0.0,1.0
2006-02-15,50.16,50.598,49.11,49.35,100400,5.016,5.0598,4.911,4.935,1004000,0.0,1.0
2006-02-16,46.78,50.75,45.91,49.28,441600,4.678,5.075,4.591,4.928,4416000,0.0,1.0
2006-02-17,47.82,48.5,45.97,47.47,213500,4.782,4.85,4.597,4.747,2135000,0.0,1.0
2006-02-21,48.76,48.86,47.72,47.72,175700,4.876,4.886,4.772,4.772,1757000,0.0,1.0
2006-02-22,51.3,51.82,48.78,48.8,477500,5.13,5.182,4.878,4.88,4775000,0.0,1.0
2006-02-23,51.43,51.75,50.37,51.2,196000,5.143,5.175,5.037,5.12,1960000,0.0,1.0
2006-02-24,51.34,51.59,50.21,51.22,122400,5.134,5.159,5.021,5.122,1224000,0.0,1.0
2006-02-27,51.77,52.05,51.25,51.34,76500,5.177,5.205,5.125,5.134,765000,0.0,1.0
2006-02-28,51.61,51.83,51.1,51.64,102300,5.161,5.183,5.11,5.164,1023000,0.0,1.0
2006-03-01,52.08,53.0,51.56,51.96,135900,5.208,5.3,5.156,5.196,1359000,0.0,1.0
2006-03-02,50.76,51.95,50.49,51.95,74100,5.076,5.195,5.049,5.195,741000,0.0,1.0
2006-03-03,50.75,51.2,50.21,50.4,71900,5.075,5.12,5.021,5.04,719000,0.0,1.0
2006-03-06,51.73,52.15,50.4,50.73,103400,5.173,5.215,5.04,5.073,1034000,0.0,1.0
2006-03-07,51.44,52.56,51.04,51.595,56300,5.144,5.256,5.104,5.1595,563000,0.0,1.0
2006-03-08,51.85,52.55,50.87,51.23,60700,5.185,5.255,5.087,5.123,607000,0.0,1.0
2006-03-09,51.55,52.67,51.0,52.04,79600,5.155,5.267,5.1,5.204,796000,0.0,1.0
2006-03-10,51.32,51.96,51.0,51.34,28600,5.132,5.196,5.1,5.134,286000,0.0,1.0
2006-03-13,51.36,52.67,50.92,52.05,141000,5.136,5.267,5.092,5.205,1410000,0.0,1.0
2006-03-14,50.99,51.45,50.64,51.41,103000,5.099,5.145,5.064,5.141,1030000,0.0,1.0
2006-03-15,50.97,51.59,50.75,51.11,69300,5.097,5.159,5.075,5.111,693000,0.0,1.0
2006-03-16,51.02,51.04,50.6,51.03,69900,5.102,5.104,5.06,5.103,699000,0.0,1.0
2006-03-17,50.11,51.28,49.9,51.28,206100,5.011,5.128,4.99,5.128,2061000,0.0,1.0
2006-03-20,50.02,50.45,49.69,50.12,154500,5.002,5.045,4.969,5.012,1545000,0.0,1.0
2006-03-21,49.55,50.69,49.47,49.85,82800,4.955,5.069,4.947,4.985,828000,0.0,1.0
2006-03-22,50.04,50.377,49.59,49.59,152200,5.004,5.0377,4.959,4.959,1522000,0.0,1.0
2006-03-23,50.38,50.49,49.76,50.03,87500,5.038,5.049,4.976,5.003,875000,0.0,1.0
2006-03-24,50.67,50.98,50.03,50.28,70700,5.067,5.098,5.003,5.028,707000,0.0,1.0
2006-03-27,50.45,50.69,50.2,50.53,58600,5.045,5.069,5.02,5.053,586000,0.0,1.0
2006-03-28,51.35,51.4,50.32,50.75,82000,5.135,5.14,5.032,5.075,820000,0.0,1.0
2006-03-29,56.43,56.65,51.11,51.41,355800,5.643,5.665,5.111,5.141,3558000,0.0,1.0
2006-03-30,52.67,56.58,52.47,56.44,214400,5.267,5.658,5.247,5.644,2144000,0.0,1.0
2006-03-31,51.89,52.66,51.33,52.46,234200,5.189,5.266,5.133,5.246,2342000,0.0,1.0
2006-04-03,49.96,51.9,49.88,51.85,142800,4.996,5.19,4.988,5.185,1428000,0.0,1.0
2006-04-04,50.0,50.28,49.56,49.91,107100,5.0,5.028,4.956,4.991,1071000,0.0,1.0
2006-04-05,50.31,50.31,49.02,50.23,142900,5.031,5.031,4.902,5.023,1429000,0.0,1.0
2006-04-06,49.58,50.56,49.44,50.31,170900,4.958,5.056,4.944,5.031,1709000,0.0,1.0
2006-04-07,48.94,49.85,48.75,49.85,133100,4.894,4.985,4.875,4.985,1331000,0.0,1.0
2006-04-10,49.19,49.2,48.41,48.71,93400,4.919,4.92,4.841,4.871,934000,0.0,1.0
2006-04-11,48.65,49.59,48.01,49.01,89200,4.865,4.959,4.801,4.901,892000,0.0,1.0
2006-04-12,49.13,49.65,48.17,48.51,84400,4.913,4.965,4.817,4.851,844000,0.0,1.0
2006-04-13,49.69,49.89,48.89,48.96,71900,4.969,4.989,4.889,4.896,719000,0.0,1.0
2006-04-17,49.5,49.831,49.1,49.58,67500,4.95,4.9831,4.91,4.958,675000,0.0,1.0
2006-04-18,51.18,51.25,49.55,49.655,98000,5.118,5.125,4.955,4.9655,980000,0.0,1.0
2006-04-19,51.14,51.3,50.46,51.0,93600,5.114,5.13,5.046,5.1,936000,0.0,1.0
2006-04-20,51.22,51.22,50.3,51.0,99800,5.122,5.122,5.03,5.1,998000,0.0,1.0
2006-04-21,50.9,51.4,50.25,51.4,52800,5.09,5.14,5.025,5.14,528000,0.0,1.0
2006-04-24,49.49,50.72,49.13,50.72,101000,4.949,5.072,4.913,5.072,1010000,0.0,1.0
2006-04-25,49.9,49.9,49.09,49.28,38600,4.99,4.99,4.909,4.928,386000,0.0,1.0
2006-04-26,50.325,50.48,49.25,49.66,50900,5.0325,5.048,4.925,4.966,509000,0.0,1.0
2006-04-27,56.88,58.0,49.08,50.0,361800,5.688,5.8,4.908,5.0,3618000,0.0,1.0
2006-04-28,56.45,57.43,56.03,56.97,219500,5.645,5.743,5.603,5.697,2195000,0.0,1.0
2006-05-01,56.05,57.215,54.9,56.23,170000,5.605,5.7215,5.49,5.623,1700000,0.0,1.0
2006-05-02,56.95,57.42,55.83,55.84,281700,5.695,5.742,5.583,5.584,2817000,0.0,1.0
2006-05-03,58.54,59.38,56.25,56.62,259800,5.854,5.938,5.625,5.662,2598000,0.0,1.0
2006-05-04,58.65,58.75,58.06,58.54,123500,5.865,5.875,5.806,5.854,1235000,0.0,1.0
2006-05-05,59.16,59.78,58.54,58.54,112500,5.916,5.978,5.854,5.854,1125000,0.0,1.0
2006-05-08,60.0,60.14,58.72,59.44,103700,6.0,6.014,5.872,5.944,1037000,0.0,1.0
2006-05-09,59.07,60.2,58.9,59.6,150600,5.907,6.02,5.89,5.96,1506000,0.0,1.0
2006-05-10,57.7,59.35,57.46,59.12,86600,5.77,5.935,5.746,5.912,866000,0.0,1.0
2006-05-11,56.92,58.33,56.57,57.56,84000,5.692,5.833,5.657,5.756,840000,0.0,1.0
2006-05-12,55.59,57.08,55.59,56.82,48900,5.559,5.708,5.559,5.682,489000,0.0,1.0
2006-05-15,56.11,56.52,54.22,55.17,117600,5.611,5.652,5.422,5.517,1176000,0.0,1.0
2006-05-16,56.5,57.12,55.55,56.04,55100,5.65,5.712,5.555,5.604,551000,0.0,1.0
2006-05-17,56.0,56.64,55.21,56.17,90600,5.6,5.664,5.521,5.617,906000,0.0,1.0
2006-05-18,55.35,56.48,54.92,56.32,125400,5.535,5.648,5.492,5.632,1254000,0.0,1.0
2006-05-19,54.48,56.0,54.18,54.96,110000,5.448,5.6,5.418,5.496,1100000,0.0,1.0
2006-05-22,53.19,54.81,52.51,54.16,204000,5.319,5.481,5.251,5.416,2040000,0.0,1.0
2006-05-23,54.13,54.98,52.83,53.55,136100,5.413,5.498,5.283,5.355,1361000,0.0,1.0
2006-05-24,54.49,54.88,53.01,54.15,107800,5.449,5.488,5.301,5.415,1078000,0.0,1.0
2006-05-25,55.07,55.18,53.39,54.94,313200,5.507,5.518,5.339,5.494,3132000,0.0,1.0
2006-05-26,55.24,55.61,54.69,55.36,97100,5.524,5.561,5.469,5.536,971000,0.0,1.0
2006-05-30,53.72,55.64,53.71,54.0,109300,5.372,5.564,5.371,5.4,1093000,0.0,1.0
2006-05-31,53.35,54.04,52.67,54.04,203300,5.335,5.404,5.267,5.404,2033000,0.0,1.0
2006-06-01,54.61,54.94,52.939,53.54,144100,5.461,5.494,5.2939,5.354,1441000,0.0,1.0
2006-06-02,60.5,60.72,56.5,56.5,406300,6.05,6.072,5.65,5.65,4063000,0.0,1.0
2006-06-05,60.28,61.11,59.76,60.62,260500,6.028,6.111,5.976,6.062,2605000,0.0,1.0
2006-06-06,61.22,61.24,59.58,60.28,175800,6.122,6.124,5.958,6.028,1758000,0.0,1.0
2006-06-07,61.21,62.6,60.48,61.09,108300,6.121,6.26,6.048,6.109,1083000,0.0,1.0
2006-06-08,60.55,61.63,58.41,60.96,186300,6.055,6.163,5.841,6.096,1863000,0.0,1.0
2006-06-09,59.07,61.35,58.16,60.7,239200,5.907,6.135,5.816,6.07,2392000,0.0,1.0
2006-06-12,57.08,58.81,56.82,58.06,78100,5.708,5.881,5.682,5.806,781000,0.0,1.0
2006-06-13,55.86,58.02,55.18,57.93,174300,5.586,5.802,5.518,5.793,1743000,0.0,1.0
2006-06-14,56.07,56.52,55.35,55.92,69500,5.607,5.652,5.535,5.592,695000,0.0,1.0
2006-06-15,55.94,56.5,55.55,56.35,168300,5.594,5.65,5.555,5.635,1683000,0.0,1.0
2006-06-16,55.74,56.57,55.56,55.68,280700,5.574,5.657,5.556,5.568,2807000,0.0,1.0
2006-06-19,54.9,56.18,54.41,56.17,106000,5.49,5.618,5.441,5.617,1060000,0.0,1.0
2006-06-20,53.93,55.02,53.67,54.55,78100,5.393,5.502,5.367,5.455,781000,0.0,1.0
2006-06-21,54.86,55.5,53.645,53.85,158800,5.486,5.55,5.3645,5.385,1588000,0.0,1.0
2006-06-22,55.0,55.95,54.29,54.4,138200,5.5,5.595,5.429,5.44,1382000,0.0,1.0
2006-06-23,53.35,54.44,52.78,54.05,138900,5.335,5.444,5.278,5.405,1389000,0.0,1.0
2006-06-26,54.53,54.73,53.41,53.56,62600,5.453,5.473,5.341,5.356,626000,0.0,1.0
2006-06-27,53.72,55.5199,53.62,54.6,73500,5.372,5.55199,5.362,5.46,735000,0.0,1.0
2006-06-28,54.64,54.64,52.8,53.69,129500,5.464,5.464,5.28,5.369,1295000,0.0,1.0
2006-06-29,57.38,57.77,54.78,54.78,173300,5.738,5.777,5.478,5.478,1733000,0.0,1.0
2006-06-30,59.83,60.79,57.57,57.8,241600,5.983,6.079,5.757,5.78,2416000,0.0,1.0
2006-07-03,60.57,60.76,59.41,59.41,72200,6.057,6.076,5.941,5.941,722000,0.0,1.0
2006-07-05,60.03,61.0,59.28,61.0,135300,6.003,6.1,5.928,6.1,1353000,0.0,1.0
2006-07-06,59.82,60.65,59.42,59.79,56200,5.982,6.065,5.942,5.979,562000,0.0,1.0
2006-07-07,58.08,60.03,58.08,59.31,67700,5.808,6.003,5.808,5.931,677000,0.0,1.0
2006-07-10,57.22,58.63,56.8,58.31,56100,5.722,5.863,5.68,5.831,561000,0.0,1.0
2006-07-11,57.69,58.0,55.67,56.99,106700,5.769,5.8,5.567,5.699,1067000,0.0,1.0
2006-07-12,56.46,58.26,56.41,57.32,76600,5.646,5.826,5.641,5.732,766000,0.0,1.0
2006-07-13,54.98,56.7,54.82,56.31,56000,5.498,5.67,5.482,5.631,560000,0.0,1.0
2006-07-14,55.11,55.44,53.99,54.88,66800,5.511,5.544,5.399,5.488,668000,0.0,1.0
2006-07-17,53.92,55.52,53.5,54.97,65000,5.392,5.552,5.35,5.497,650000,0.0,1.0
2006-07-18,53.6,55.5,52.8,54.11,112700,5.36,5.55,5.28,5.411,1127000,0.0,1.0
2006-07-19,55.27,55.7,53.36,53.63,85400,5.527,5.57,5.336,5.363,854000,0.0,1.0
2006-07-20,53.96,58.4,53.66,55.55,63400,5.396,5.84,5.366,5.555,634000,0.0,1.0
2006-07-21,53.64,54.29,52.56,53.67,65100,5.364,5.429,5.256,5.367,651000,0.0,1.0
2006-07-24,54.87,55.43,53.57,54.23,103400,5.487,5.543,5.357,5.423,1034000,0.0,1.0
2006-07-25,55.02,55.85,54.42,55.06,78700,5.502,5.585,5.442,5.506,787000,0.0,1.0
2006-07-26,52.05,55.0,51.88,54.56,72300,5.205,5.5,5.188,5.456,723000,0.0,1.0
2006-07-27,48.75,57.7,46.2,52.98,768100,4.875,5.77,4.62,5.298,7681000,0.0,1.0
2006-07-28,43.55,48.67,41.8,48.67,1422700,4.355,4.867,4.18,4.867,14227000,0.0,1.0
2006-07-31,43.37,44.08,42.93,43.77,449800,4.337,4.408,4.293,4.377,4498000,0.0,1.0
2006-08-01,43.03,43.46,42.0,43.23,178600,4.303,4.346,4.2,4.323,1786000,0.0,1.0
2006-08-02,41.47,43.14,40.81,43.09,234300,4.147,4.314,4.081,4.309,2343000,0.0,1.0
2006-08-03,41.2,41.53,40.85,40.85,178000,4.12,4.153,4.085,4.085,1780000,0.0,1.0
2006-08-04,41.0,41.91,40.65,41.61,160500,4.1,4.191,4.065,4.161,1605000,0.0,1.0
2006-08-07,40.58,41.43,40.55,40.6,247800,4.058,4.143,4.055,4.06,2478000,0.0,1.0
2006-08-08,40.58,41.16,40.03,40.58,170800,4.058,4.116,4.003,4.058,1708000,0.0,1.0
2006-08-09,39.02,40.99,39.01,40.99,107300,3.902,4.099,3.901,4.099,1073000,0.0,1.0
2006-08-10,39.06,39.26,38.21,38.85,216000,3.906,3.926,3.821,3.885,2160000,0.0,1.0
2006-08-11,38.84,39.06,37.53,38.85,200700,3.884,3.906,3.753,3.885,2007000,0.0,1.0
2006-08-14,39.07,39.41,38.86,39.14,210300,3.907,3.941,3.886,3.914,2103000,0.0,1.0
2006-08-15,40.07,40.62,39.5,39.5,100800,4.007,4.062,3.95,3.95,1008000,0.0,1.0
2006-08-16,41.52,41.86,40.58,40.59,137300,4.152,4.186,4.058,4.059,1373000,0.0,1.0
2006-08-17,41.91,42.39,41.56,41.8,71700,4.191,4.239,4.156,4.18,717000,0.0,1.0
2006-08-18,40.51,42.12,40.36,42.12,104000,4.051,4.212,4.036,4.212,1040000,0.0,1.0
2006-08-21,39.9,40.55,39.66,40.29,43300,3.99,4.055,3.966,4.029,433000,0.0,1.0
2006-08-22,40.33,40.71,39.25,39.925,28800,4.033,4.071,3.925,3.9925,288000,0.0,1.0
2006-08-23,39.06,40.68,39.05,40.47,43800,3.906,4.068,3.905,4.047,438000,0.0,1.0
2006-08-24,38.52,39.42,38.01,39.24,73600,3.852,3.942,3.801,3.924,736000,0.0,1.0
2006-08-25,39.58,40.21,38.01,38.55,66900,3.958,4.021,3.801,3.855,669000,0.0,1.0
2006-08-28,39.54,40.2,39.09,39.51,119200,3.954,4.02,3.909,3.951,1192000,0.0,1.0
2006-08-29,40.27,40.44,38.99,39.73,40800,4.027,4.044,3.899,3.973,408000,0.0,1.0
2006-08-30,39.68,41.01,39.39,39.82,55200,3.968,4.101,3.939,3.982,552000,0.0,1.0
2006-08-31,40.28,41.0,39.29,39.65,109600,4.028,4.1,3.929,3.965,1096000,0.0,1.0
2006-09-01,40.67,41.03,40.48,40.84,41900,4.067,4.103,4.048,4.084,419000,0.0,1.0
2006-09-05,40.49,41.0,39.57,40.83,82300,4.049,4.1,3.957,4.083,823000,0.0,1.0
2006-09-06,39.12,40.69,39.12,40.21,64700,3.912,4.069,3.912,4.021,647000,0.0,1.0
2006-09-07,39.46,40.04,38.84,38.86,108400,3.946,4.004,3.884,3.886,1084000,0.0,1.0
2006-09-08,39.49,40.01,39.4,39.65,33900,3.949,4.001,3.94,3.965,339000,0.0,1.0
2006-09-11,40.07,40.43,39.33,39.45,51400,4.007,4.043,3.933,3.945,514000,0.0,1.0
2006-09-12,41.07,41.36,39.58,39.99,69700,4.107,4.136,3.958,3.999,697000,0.0,1.0
2006-09-13,41.19,41.25,39.87,40.95,60800,4.119,4.125,3.987,4.095,608000,0.0,1.0
2006-09-14,40.99,41.12,40.74,40.98,37800,4.099,4.112,4.074,4.098,378000,0.0,1.0
2006-09-15,41.75,42.24,41.14,41.34,231700,4.175,4.224,4.114,4.134,2317000,0.0,1.0
2006-09-18,41.14,41.7,40.77,41.44,62400,4.114,4.17,4.077,4.144,624000,0.0,1.0
2006-09-19,40.79,41.3,39.55,41.3,61200,4.079,4.13,3.955,4.13,612000,0.0,1.0
2006-09-20,39.19,41.27,38.79,41.11,136600,3.919,4.127,3.879,4.111,1366000,0.0,1.0
2006-09-21,39.71,40.45,39.27,39.4,60600,3.971,4.045,3.927,3.94,606000,0.0,1.0
2006-09-22,38.7,39.57,37.45,39.52,78700,3.87,3.957,3.745,3.952,787000,0.0,1.0
2006-09-25,39.78,40.0,38.15,38.71,54800,3.978,4.0,3.815,3.871,548000,0.0,1.0
2006-09-26,39.74,39.87,38.91,39.66,75700,3.974,3.987,3.891,3.966,757000,0.0,1.0
2006-09-27,40.0,40.11,39.36,39.44,76900,4.0,4.011,3.936,3.944,769000,0.0,1.0
2006-09-28,40.16,40.74,40.0,40.27,59000,4.016,4.074,4.0,4.027,590000,0.0,1.0
2006-09-29,41.32,42.02,40.0,40.04,143200,4.132,4.202,4.0,4.004,1432000,0.0,1.0
2006-10-02,41.04,41.34,40.05,41.18,166200,4.104,4.134,4.005,4.118,1662000,0.0,1.0
2006-10-03,41.39,41.62,40.67,41.08,152600,4.139,4.162,4.067,4.108,1526000,0.0,1.0
2006-10-04,43.04,43.29,41.34,41.5,142400,4.304,4.329,4.134,4.15,1424000,0.0,1.0
2006-10-05,44.56,45.22,43.17,43.17,159800,4.456,4.522,4.317,4.317,1598000,0.0,1.0
2006-10-06,43.37,44.34,43.37,44.33,98200,4.337,4.434,4.337,4.433,982000,0.0,1.0
2006-10-09,43.24,43.86,42.77,43.45,521900,4.324,4.386,4.277,4.345,5219000,0.0,1.0
2006-10-10,43.55,43.59,42.89,43.42,202100,4.355,4.359,4.289,4.342,2021000,0.0,1.0
2006-10-11,42.11,43.62,41.9,43.29,238500,4.211,4.362,4.19,4.329,2385000,0.0,1.0
2006-10-12,43.63,43.63,42.44,42.47,155400,4.363,4.363,4.244,4.247,1554000,0.0,1.0
2006-10-13,43.44,44.14,43.31,43.79,79200,4.344,4.414,4.331,4.379,792000,0.0,1.0
2006-10-16,44.75,44.75,43.0,43.21,64100,4.475,4.475,4.3,4.321,641000,0.0,1.0
2006-10-17,45.97,46.13,44.31,44.31,141800,4.597,4.613,4.431,4.431,1418000,0.0,1.0
2006-10-18,45.94,46.62,45.76,46.14,96800,4.594,4.662,4.576,4.614,968000,0.0,1.0
2006-10-19,45.89,46.65,45.52,45.99,70900,4.589,4.665,4.552,4.599,709000,0.0,1.0
2006-10-20,45.3,46.15,44.99,46.15,80100,4.53,4.615,4.499,4.615,801000,0.0,1.0
2006-10-23,46.38,47.74,44.93,44.95,139100,4.638,4.774,4.493,4.495,1391000,0.0,1.0
2006-10-24,44.36,46.32,44.17,46.1,140000,4.436,4.632,4.417,4.61,1400000,0.0,1.0
2006-10-25,45.35,45.55,43.61,44.43,163900,4.535,4.555,4.361,4.443,1639000,0.0,1.0
2006-10-26,45.95,48.81,44.39,45.145,340400,4.595,4.881,4.439,4.5145,3404000,0.0,1.0
2006-10-27,46.99,47.13,45.72,45.73,155100,4.699,4.713,4.572,4.573,1551000,0.0,1.0
2006-10-30,48.15,48.32,46.12,46.72,117700,4.815,4.832,4.612,4.672,1177000,0.0,1.0
2006-10-31,47.35,48.79,46.76,48.34,146500,4.735,4.879,4.676,4.834,1465000,0.0,1.0
2006-11-01,46.75,48.12,46.7,47.6,71100,4.675,4.812,4.67,4.76,711000,0.0,1.0
2006-11-02,46.95,47.11,46.66,46.66,44100,4.695,4.711,4.666,4.666,441000,0.0,1.0
2006-11-03,47.22,48.1,46.84,47.17,85600,4.722,4.81,4.684,4.717,856000,0.0,1.0
2006-11-06,48.58,48.93,47.13,47.65,71900,4.858,4.893,4.713,4.765,719000,0.0,1.0
2006-11-07,48.17,49.2,48.12,48.42,61400,4.817,4.92,4.812,4.842,614000,0.0,1.0
2006-11-08,47.5,48.4,47.48,48.19,153600,4.75,4.84,4.748,4.819,1536000,0.0,1.0
2006-11-09,46.86,47.51,46.61,47.45,98100,4.686,4.751,4.661,4.745,981000,0.0,1.0
2006-11-10,47.55,48.24,46.76,46.76,78600,4.755,4.824,4.676,4.676,786000,0.0,1.0
2006-11-13,47.74,47.84,47.38,47.39,71100,4.774,4.784,4.738,4.739,711000,0.0,1.0
2006-11-14,49.59,49.59,47.69,47.74,55400,4.959,4.959,4.769,4.774,554000,0.0,1.0
2006-11-15,51.05,51.14,49.05,49.53,88900,5.105,5.114,4.905,4.953,889000,0.0,1.0
2006-11-16,50.62,51.32,50.5,50.99,73700,5.062,5.132,5.05,5.099,737000,0.0,1.0
2006-11-17,50.65,50.8,50.02,50.02,68800,5.065,5.08,5.002,5.002,688000,0.0,1.0
2006-11-20,50.47,50.79,50.03,50.32,87500,5.047,5.079,5.003,5.032,875000,0.0,1.0
2006-11-21,50.19,50.81,49.89,50.57,71400,5.019,5.081,4.989,5.057,714000,0.0,1.0
2006-11-22,49.97,50.39,49.71,50.39,38400,4.997,5.039,4.971,5.039,384000,0.0,1.0
2006-11-24,49.86,50.17,49.56,49.58,15800,4.986,5.017,4.956,4.958,158000,0.0,1.0
2006-11-27,48.78,49.59,48.19,49.59,155700,4.878,4.959,4.819,4.959,1557000,0.0,1.0
2006-11-28,48.63,49.11,48.41,48.46,86100,4.863,4.911,4.841,4.846,861000,0.0,1.0
2006-11-29,48.68,49.45,48.45,49.08,48600,4.868,4.945,4.845,4.908,486000,0.0,1.0
2006-11-30,49.31,49.56,48.73,48.79,45800,4.931,4.956,4.873,4.879,458000,0.0,1.0
2006-12-01,48.78,49.45,48.02,49.3,72900,4.878,4.945,4.802,4.93,729000,0.0,1.0
2006-12-04,50.1,50.71,48.649,49.03,96900,5.01,5.071,4.8649,4.903,969000,0.0,1.0
2006-12-05,50.27,50.6,50.07,50.35,72100,5.027,5.06,5.007,5.035,721000,0.0,1.0
2006-12-06,50.1,50.37,49.54,50.13,72400,5.01,5.037,4.954,5.013,724000,0.0,1.0
2006-12-07,50.7,51.72,49.67,49.88,135800,5.07,5.172,4.967,4.988,1358000,0.0,1.0
2006-12-08,51.17,51.46,49.9,50.67,61100,5.117,5.146,4.99,5.067,611000,0.0,1.0
2006-12-11,51.41,51.69,50.84,51.03,66400,5.141,5.169,5.084,5.103,664000,0.0,1.0
2006-12-12,51.92,52.67,51.02,51.57,83700,5.192,5.267,5.102,5.157,837000,0.0,1.0
2006-12-13,52.61,52.64,51.26,52.4,142600,5.261,5.264,5.126,5.24,1426000,0.0,1.0
2006-12-14,54.61,54.9,52.42,52.73,169300,5.461,5.49,5.242,5.273,1693000,0.0,1.0
2006-12-15,54.2,54.88,54.02,54.66,363600,5.42,5.488,5.402,5.466,3636000,0.0,1.0
2006-12-18,53.93,54.91,53.52,54.43,119700,5.393,5.491,5.352,5.443,1197000,0.0,1.0
2006-12-19,53.8,54.13,52.86,53.58,59900,5.38,5.413,5.286,5.358,599000,0.0,1.0
2006-12-20,54.61,54.92,53.16,53.99,100400,5.461,5.492,5.316,5.399,1004000,0.0,1.0
2006-12-21,54.63,55.29,53.73,54.56,131000,5.463,5.529,5.373,5.456,1310000,0.0,1.0
2006-12-22,53.82,54.5,53.64,54.0,95400,5.382,5.45,5.364,5.4,954000,0.0,1.0
2006-12-26,53.88,53.91,53.37,53.56,51500,5.388,5.391,5.337,5.356,515000,0.0,1.0
2006-12-27,55.2,55.37,53.72,53.72,49700,5.52,5.537,5.372,5.372,497000,0.0,1.0
2006-12-28,54.91,55.62,54.57,55.27,63100,5.491,5.562,5.457,5.527,631000,0.0,1.0
2006-12-29,53.56,55.65,53.5,54.78,124100,5.356,5.565,5.35,5.478,1241000,0.0,1.0
2007-01-03,52.15,54.25,51.49,53.98,277900,5.215,5.425,5.149,5.398,2779000,0.0,1.0
2007-01-04,51.94,52.37,50.83,51.86,152900,5.194,5.237,5.083,5.186,1529000,0.0,1.0
2007-01-05,50.67,51.96,50.6,51.6,180300,5.067,5.196,5.06,5.16,1803000,0.0,1.0
2007-01-08,50.58,50.7,50.31,50.58,177100,5.058,5.07,5.031,5.058,1771000,0.0,1.0
2007-01-09,49.99,50.79,49.84,50.79,204000,4.999,5.079,4.984,5.079,2040000,0.0,1.0
2007-01-10,50.41,50.7,49.63,49.74,131800,5.041,5.07,4.963,4.974,1318000,0.0,1.0
2007-01-11,50.86,51.2,50.26,50.26,57900,5.086,5.12,5.026,5.026,579000,0.0,1.0
2007-01-12,51.76,51.88,50.74,50.74,72400,5.176,5.188,5.074,5.074,724000,0.0,1.0
2007-01-16,51.26,52.28,50.96,51.95,137100,5.126,5.228,5.096,5.195,1371000,0.0,1.0
2007-01-17,50.67,51.69,50.62,51.05,144800,5.067,5.169,5.062,5.105,1448000,0.0,1.0
2007-01-18,50.0,50.99,50.0,50.62,87500,5.0,5.099,5.0,5.062,875000,0.0,1.0
2007-01-19,50.25,50.32,49.59,49.93,302200,5.025,5.032,4.959,4.993,3022000,0.0,1.0
2007-01-22,49.43,50.9,49.4,50.2,70900,4.943,5.09,4.94,5.02,709000,0.0,1.0
2007-01-23,49.36,50.07,48.902,49.45,57200,4.936,5.007,4.8902,4.945,572000,0.0,1.0
2007-01-24,49.57,49.74,49.11,49.34,106900,4.957,4.974,4.911,4.934,1069000,0.0,1.0
2007-01-25,48.37,49.77,48.05,49.77,107700,4.837,4.977,4.805,4.977,1077000,0.0,1.0
2007-01-26,48.26,48.78,47.74,48.78,112600,4.826,4.878,4.774,4.878,1126000,0.0,1.0
2007-01-29,48.25,48.52,48.01,48.5,74700,4.825,4.852,4.801,4.85,747000,0.0,1.0
2007-01-30,47.84,48.23,47.67,48.15,132600,4.784,4.823,4.767,4.815,1326000,0.0,1.0
2007-01-31,47.47,48.06,47.45,47.86,71500,4.747,4.806,4.745,4.786,715000,0.0,1.0
2007-02-01,47.92,48.35,47.43,47.7,133000,4.792,4.835,4.743,4.77,1330000,0.0,1.0
2007-02-02,48.11,48.5,47.93,48.11,46000,4.811,4.85,4.793,4.811,460000,0.0,1.0
2007-02-05,47.54,48.44,47.33,48.13,156300,4.754,4.844,4.733,4.813,1563000,0.0,1.0
2007-02-06,48.48,48.4999,47.56,47.78,103800,4.848,4.84999,4.756,4.778,1038000,0.0,1.0
2007-02-07,48.42,48.5,47.97,48.5,62700,4.842,4.85,4.797,4.85,627000,0.0,1.0
2007-02-08,48.52,48.52,47.99,48.21,66600,4.852,4.852,4.799,4.821,666000,0.0,1.0
2007-02-09,47.82,48.4,47.28,48.4,91300,4.782,4.84,4.728,4.84,913000,0.0,1.0
2007-02-12,47.74,48.11,47.48,47.79,58500,4.774,4.811,4.748,4.779,585000,0.0,1.0
2007-02-13,47.49,47.75,47.21,47.75,61700,4.749,4.775,4.721,4.775,617000,0.0,1.0
2007-02-14,46.87,47.5,46.86,47.5,125200,4.687,4.75,4.686,4.75,1252000,0.0,1.0
2007-02-15,46.57,47.09,46.52,47.09,118800,4.657,4.709,4.652,4.709,1188000,0.0,1.0
2007-02-16,46.95,47.11,46.1,46.57,145300,4.695,4.711,4.61,4.657,1453000,0.0,1.0
2007-02-20,47.81,47.82,46.41,46.71,80200,4.781,4.782,4.641,4.671,802000,0.0,1.0
2007-02-21,46.59,47.88,46.54,47.49,158000,4.659,4.788,4.654,4.749,1580000,0.0,1.0
2007-02-22,50.62,51.18,45.1,46.5,743100,5.062,5.118,4.51,4.65,7431000,0.0,1.0
2007-02-23,50.84,52.0,49.5,49.5,716400,5.084,5.2,4.95,4.95,7164000,0.0,1.0
2007-02-26,50.57,51.54,50.2,50.9,297100,5.057,5.154,5.02,5.09,2971000,0.0,1.0
2007-02-27,49.28,50.33,48.87,50.0,371400,4.928,5.033,4.887,5.0,3714000,0.0,1.0
2007-02-28,46.87,49.61,46.62,49.2,333700,4.687,4.961,4.662,4.92,3337000,0.0,1.0
2007-03-01,46.15,46.91,45.36,46.64,180400,4.615,4.691,4.536,4.664,1804000,0.0,1.0
2007-03-02,44.37,46.33,44.07,45.74,172700,4.437,4.633,4.407,4.574,1727000,0.0,1.0
2007-03-05,43.44,44.3,42.99,43.92,223600,4.344,4.43,4.299,4.392,2236000,0.0,1.0
2007-03-06,44.94,45.16,43.89,43.92,125800,4.494,4.516,4.389,4.392,1258000,0.0,1.0
2007-03-07,44.45,44.9299,44.17,44.73,119800,4.445,4.49299,4.417,4.473,1198000,0.0,1.0
2007-03-08,44.24,45.36,43.71,44.82,116600,4.424,4.536,4.371,4.482,1166000,0.0,1.0
2007-03-09,44.62,44.7,43.85,44.67,121800,4.462,4.47,4.385,4.467,1218000,0.0,1.0
2007-03-12,44.46,44.78,44.18,44.45,129500,4.446,4.478,4.418,4.445,1295000,0.0,1.0
2007-03-13,44.03,44.32,43.51,44.25,159600,4.403,4.432,4.351,4.425,1596000,0.0,1.0
2007-03-14,43.99,44.55,43.51,43.84,191000,4.399,4.455,4.351,4.384,1910000,0.0,1.0
2007-03-15,44.5,45.26,44.12,44.17,154100,4.45,4.526,4.412,4.417,1541000,0.0,1.0
2007-03-16,44.52,44.89,43.97,44.49,158200,4.452,4.489,4.397,4.449,1582000,0.0,1.0
2007-03-19,43.95,44.61,43.63,44.61,229100,4.395,4.461,4.363,4.461,2291000,0.0,1.0
2007-03-20,44.13,44.37,43.71,44.02,254700,4.413,4.437,4.371,4.402,2547000,0.0,1.0
2007-03-21,45.0,45.29,43.9,44.09,87400,4.5,4.529,4.39,4.409,874000,0.0,1.0
2007-03-22,45.19,45.27,44.65,45.27,70300,4.519,4.527,4.465,4.527,703000,0.0,1.0
2007-03-23,45.56,45.75,45.02,45.16,68900,4.556,4.575,4.502,4.516,689000,0.0,1.0
2007-03-26,45.49,45.83,45.09,45.48,78800,4.549,4.583,4.509,4.548,788000,0.0,1.0
2007-03-27,44.61,45.59,44.4,45.37,161500,4.461,4.559,4.44,4.537,1615000,0.0,1.0
2007-03-28,44.16,44.66,44.04,44.5,171100,4.416,4.466,4.404,4.45,1711000,0.0,1.0
2007-03-29,44.52,44.65,44.0,44.56,189700,4.452,4.465,4.4,4.456,1897000,0.0,1.0
2007-03-30,44.68,44.75,43.94,44.57,82900,4.468,4.475,4.394,4.457,829000,0.0,1.0
2007-04-02,44.95,45.05,43.97,44.83,89400,4.495,4.505,4.397,4.483,894000,0.0,1.0
2007-04-03,46.84,47.09,45.07,45.07,166800,4.684,4.709,4.507,4.507,1668000,0.0,1.0
2007-04-04,46.29,46.95,45.82,46.95,74500,4.629,4.695,4.582,4.695,745000,0.0,1.0
2007-04-05,47.24,47.89,46.42,46.46,85200,4.724,4.789,4.642,4.646,852000,0.0,1.0
2007-04-09,47.06,47.52,46.67,47.39,54600,4.706,4.752,4.667,4.739,546000,0.0,1.0
2007-04-10,47.57,48.29,46.91,46.91,60800,4.757,4.829,4.691,4.691,608000,0.0,1.0
2007-04-11,46.95,47.7,46.45,47.7,55000,4.695,4.77,4.645,4.77,550000,0.0,1.0
2007-04-12,47.58,47.59,46.4,46.74,56200,4.758,4.759,4.64,4.674,562000,0.0,1.0
2007-04-13,47.53,47.89,47.08,47.51,138500,4.753,4.789,4.708,4.751,1385000,0.0,1.0
2007-04-16,48.66,49.22,47.7,47.7,77100,4.866,4.922,4.77,4.77,771000,0.0,1.0
2007-04-17,48.42,48.94,48.27,48.6,74900,4.842,4.894,4.827,4.86,749000,0.0,1.0
2007-04-18,47.53,48.37,47.49,48.33,51100,4.753,4.837,4.749,4.833,511000,0.0,1.0
2007-04-19,46.58,47.3,46.36,47.3,70300,4.658,4.73,4.636,4.73,703000,0.0,1.0
2007-04-20,46.28,47.7,45.93,47.23,124700,4.628,4.77,4.593,4.723,1247000,0.0,1.0
2007-04-23,46.51,46.87,45.91,46.11,58900,4.651,4.687,4.591,4.611,589000,0.0,1.0
2007-04-24,45.68,46.69,45.5,46.51,69900,4.568,4.669,4.55,4.651,699000,0.0,1.0
2007-04-25,45.35,46.02,44.27,45.71,114200,4.535,4.602,4.427,4.571,1142000,0.0,1.0
2007-04-26,49.37,49.98,44.79,44.79,273500,4.937,4.998,4.479,4.479,2735000,0.0,1.0
2007-04-27,49.12,49.34,48.46,48.99,147000,4.912,4.934,4.846,4.899,1470000,0.0,1.0
2007-04-30,48.81,49.29,48.4,49.29,157800,4.881,4.929,4.84,4.929,1578000,0.0,1.0
2007-05-01,49.46,49.54,48.15,48.8,227900,4.946,4.954,4.815,4.88,2279000,0.0,1.0
2007-05-02,49.7,50.23,48.83,49.32,254900,4.97,5.023,4.883,4.932,2549000,0.0,1.0
2007-05-03,49.26,49.59,48.82,49.59,61500,4.926,4.959,4.882,4.959,615000,0.0,1.0
2007-05-04,49.66,49.88,49.3,49.47,116500,4.966,4.988,4.93,4.947,1165000,0.0,1.0
2007-05-07,48.94,49.59,48.72,49.55,88000,4.894,4.959,4.872,4.955,880000,0.0,1.0
2007-05-08,49.16,49.19,48.25,48.95,44300,4.916,4.919,4.825,4.895,443000,0.0,1.0
2007-05-09,49.26,49.44,48.38,48.76,57400,4.926,4.944,4.838,4.876,574000,0.0,1.0
2007-05-10,47.7,48.88,47.66,48.88,97800,4.77,4.888,4.766,4.888,978000,0.0,1.0
2007-05-11,48.745,48.99,47.54,47.67,54900,4.8745,4.899,4.754,4.767,549000,0.0,1.0
2007-05-14,48.11,48.61,47.38,48.61,92900,4.811,4.861,4.738,4.861,929000,0.0,1.0
2007-05-15,46.77,48.24,46.71,47.97,60700,4.677,4.824,4.671,4.797,607000,0.0,1.0
2007-05-16,47.83,47.88,46.28,47.01,94400,4.783,4.788,4.628,4.701,944000,0.0,1.0
2007-05-17,47.38,47.95,47.11,47.57,53500,4.738,4.795,4.711,4.757,535000,0.0,1.0
2007-05-18,48.76,48.76,47.05,47.6,63700,4.876,4.876,4.705,4.76,637000,0.0,1.0
2007-05-21,49.75,49.95,48.56,48.56,78700,4.975,4.995,4.856,4.856,787000,0.0,1.0
2007-05-22,50.83,51.0,49.33,49.92,135900,5.083,5.1,4.933,4.992,1359000,0.0,1.0
2007-05-23,51.04,51.24,50.4,50.98,79700,5.104,5.124,5.04,5.098,797000,0.0,1.0
2007-05-24,52.71,53.13,50.85,50.99,580800,5.271,5.313,5.085,5.099,5808000,0.0,1.0
2007-05-25,52.88,53.32,51.97,52.73,168400,5.288,5.332,5.197,5.273,1684000,0.0,1.0
2007-05-29,53.03,53.23,52.7,53.21,230700,5.303,5.323,5.27,5.321,2307000,0.0,1.0
2007-05-30,54.27,54.75,52.5,52.68,192900,5.427,5.475,5.25,5.268,1929000,0.0,1.0
2007-05-31,54.26,54.857,53.92,54.51,150200,5.426,5.4857,5.392,5.451,1502000,0.0,1.0
2007-06-01,55.71,56.03,54.29,54.4,100500,5.571,5.603,5.429,5.44,1005000,0.0,1.0
2007-06-04,54.74,55.45,54.0,55.4,183300,5.474,5.545,5.4,5.54,1833000,0.0,1.0
2007-06-05,54.12,54.64,53.41,54.45,116500,5.412,5.464,5.341,5.445,1165000,0.0,1.0
2007-06-06,53.39,53.69,52.5,53.55,173500,5.339,5.369,5.25,5.355,1735000,0.0,1.0
2007-06-07,52.47,53.44,52.07,53.07,83800,5.247,5.344,5.207,5.307,838000,0.0,1.0
2007-06-08,52.59,52.85,52.05,52.4,119500,5.259,5.285,5.205,5.24,1195000,0.0,1.0
2007-06-11,52.34,53.0,52.24,52.47,52700,5.234,5.3,5.224,5.247,527000,0.0,1.0
2007-06-12,51.81,52.82,51.57,52.18,77900,5.181,5.282,5.157,5.218,779000,0.0,1.0
2007-06-13,52.46,52.68,51.44,51.9,43500,5.246,5.268,5.144,5.19,435000,0.0,1.0
2007-06-14,52.15,53.2,51.71,52.46,69300,5.215,5.32,5.171,5.246,693000,0.0,1.0
2007-06-15,52.55,52.95,52.32,52.87,208000,5.255,5.295,5.232,5.287,2080000,0.0,1.0
2007-06-18,52.08,52.71,52.05,52.58,29300,5.208,5.271,5.205,5.258,293000,0.0,1.0
2007-06-19,52.36,52.78,51.81,51.97,120100,5.236,5.278,5.181,5.197,1201000,0.0,1.0
2007-06-20,51.72,52.57,51.15,52.43,109500,5.172,5.257,5.115,5.243,1095000,0.0,1.0
2007-06-21,54.37,54.37,52.77,53.88,500200,5.437,5.437,5.277,5.388,5002000,0.0,1.0
2007-06-22,52.66,54.74,52.64,54.37,325900,5.266,5.474,5.264,5.437,3259000,0.0,1.0
2007-06-25,52.98,54.49,52.424,52.51,189200,5.298,5.449,5.2424,5.251,1892000,0.0,1.0
2007-06-26,53.41,53.75,52.58,53.14,82500,5.341,5.375,5.258,5.314,825000,0.0,1.0
2007-06-27,54.87,54.91,52.9,52.93,77200,5.487,5.491,5.29,5.293,772000,0.0,1.0
2007-06-28,54.11,54.93,53.62,54.93,60100,5.411,5.493,5.362,5.493,601000,0.0,1.0
2007-06-29,52.88,54.73,52.83,54.41,108400,5.288,5.473,5.283,5.441,1084000,0.0,1.0
2007-07-02,55.11,55.24,52.86,53.3,170000,5.511,5.524,5.286,5.33,1700000,0.0,1.0
2007-07-03,56.22,56.22,54.89,55.38,113400,5.622,5.622,5.489,5.538,1134000,0.0,1.0
2007-07-05,56.43,56.8,55.46,56.23,111900,5.643,5.68,5.546,5.623,1119000,0.0,1.0
2007-07-06,56.25,56.44,55.78,56.3,40400,5.625,5.644,5.578,5.63,404000,0.0,1.0
2007-07-09,55.86,56.32,55.69,56.32,68700,5.586,5.632,5.569,5.632,687000,0.0,1.0
2007-07-10,53.9,55.62,52.94,55.62,140800,5.39,5.562,5.294,5.562,1408000,0.0,1.0
2007-07-11,54.65,55.29,53.77,53.77,62400,5.465,5.529,5.377,5.377,624000,0.0,1.0
2007-07-12,56.77,56.92,54.85,55.06,95800,5.677,5.692,5.485,5.506,958000,0.0,1.0
2007-07-13,57.23,57.23,56.37,56.77,76100,5.723,5.723,5.637,5.677,761000,0.0,1.0
2007-07-16,57.22,57.45,56.51,56.93,69500,5.722,5.745,5.651,5.693,695000,0.0,1.0
2007-07-17,57.62,57.79,56.92,57.27,68300,5.762,5.779,5.692,5.727,683000,0.0,1.0
2007-07-18,57.94,58.06,56.77,57.32,162300,5.794,5.806,5.677,5.732,1623000,0.0,1.0
2007-07-19,58.49,58.52,57.62,58.04,186400,5.849,5.852,5.762,5.804,1864000,0.0,1.0
2007-07-20,57.31,58.36,57.09,58.36,153700,5.731,5.836,5.709,5.836,1537000,0.0,1.0
2007-07-23,56.79,57.65,56.75,57.42,55300,5.679,5.765,5.675,5.742,553000,0.0,1.0
2007-07-24,54.9,56.96,54.68,56.53,128900,5.49,5.696,5.468,5.653,1289000,0.0,1.0
2007-07-25,54.78,56.32,54.1,55.47,140200,5.478,5.632,5.41,5.547,1402000,0.0,1.0
2007-07-26,53.31,54.0,52.05,53.54,228900,5.331,5.4,5.205,5.354,2289000,0.0,1.0
2007-07-27,51.72,53.24,51.37,53.02,206300,5.172,5.324,5.137,5.302,2063000,0.0,1.0
2007-07-30,51.32,52.45,50.64,51.63,164300,5.132,5.245,5.064,5.163,1643000,0.0,1.0
2007-07-31,51.0,52.45,50.78,51.8,101700,5.1,5.245,5.078,5.18,1017000,0.0,1.0
2007-08-01,50.7,51.4,49.9,50.85,268900,5.07,5.14,4.99,5.085,2689000,0.0,1.0
2007-08-02,53.1,53.13,50.79,50.79,196300,5.31,5.313,5.079,5.079,1963000,0.0,1.0
2007-08-03,51.73,53.5,51.18,53.06,287200,5.173,5.35,5.118,5.306,2872000,0.0,1.0
2007-08-06,53.82,53.95,51.82,52.04,229900,5.382,5.395,5.182,5.204,2299000,0.0,1.0
2007-08-07,55.22,55.85,53.37,53.41,214200,5.522,5.585,5.337,5.341,2142000,0.0,1.0
2007-08-08,57.0,63.1,54.56,55.68,866300,5.7,6.31,5.456,5.568,8663000,0.0,1.0
2007-08-09,57.22,62.77,56.13,56.13,620700,5.722,6.277,5.613,5.613,6207000,0.0,1.0
2007-08-10,55.7,58.4,55.18,57.31,523800,5.57,5.84,5.518,5.731,5238000,0.0,1.0
2007-08-13,55.59,56.92,55.16,56.58,227500,5.559,5.692,5.516,5.658,2275000,0.0,1.0
2007-08-14,55.38,56.61,55.26,55.69,201400,5.538,5.661,5.526,5.569,2014000,0.0,1.0
2007-08-15,56.0,57.12,55.19,55.19,197300,5.6,5.712,5.519,5.519,1973000,0.0,1.0
2007-08-16,54.85,57.39,53.44,55.94,346400,5.485,5.739,5.344,5.594,3464000,0.0,1.0
2007-08-17,56.5,57.04,55.53,57.04,260800,5.65,5.704,5.553,5.704,2608000,0.0,1.0
2007-08-20,55.86,56.97,55.02,56.74,95200,5.586,5.697,5.502,5.674,952000,0.0,1.0
2007-08-21,56.03,56.39,55.12,55.28,69400,5.603,5.639,5.512,5.528,694000,0.0,1.0
2007-08-22,57.59,57.7,55.92,56.54,121100,5.759,5.77,5.592,5.654,1211000,0.0,1.0
2007-08-23,55.94,57.93,55.8,57.93,220600,5.594,5.793,5.58,5.793,2206000,0.0,1.0
2007-08-24,56.18,56.3,55.38,55.86,192500,5.618,5.63,5.538,5.586,1925000,0.0,1.0
2007-08-27,54.64,55.89,54.44,55.89,183900,5.464,5.589,5.444,5.589,1839000,0.0,1.0
2007-08-28,53.43,54.51,53.38,54.17,106200,5.343,5.451,5.338,5.417,1062000,0.0,1.0
2007-08-29,54.53,54.54,52.84,53.67,113200,5.453,5.454,5.284,5.367,1132000,0.0,1.0
2007-08-30,54.64,55.2,53.7,53.84,79700,5.464,5.52,5.37,5.384,797000,0.0,1.0
2007-08-31,55.03,55.53,54.54,55.41,79700,5.503,5.553,5.454,5.541,797000,0.0,1.0
2007-09-04,55.21,55.7,54.7,54.71,79400,5.521,5.57,5.47,5.471,794000,0.0,1.0
2007-09-05,54.3,54.87,53.54,54.64,150900,5.43,5.487,5.354,5.464,1509000,0.0,1.0
2007-09-06,52.99,54.37,52.78,54.37,118200,5.299,5.437,5.278,5.437,1182000,0.0,1.0
2007-09-07,51.71,52.25,51.45,52.25,123000,5.171,5.225,5.145,5.225,1230000,0.0,1.0
2007-09-10,51.57,52.4,50.49,51.93,69200,5.157,5.24,5.049,5.193,692000,0.0,1.0
2007-09-11,51.56,52.41,51.25,51.93,235600,5.156,5.241,5.125,5.193,2356000,0.0,1.0
2007-09-12,52.47,53.05,50.26,50.77,408800,5.247,5.305,5.026,5.077,4088000,0.0,1.0
2007-09-13,51.99,52.82,51.84,52.82,125200,5.199,5.282,5.184,5.282,1252000,0.0,1.0
2007-09-14,52.75,53.13,50.83,51.67,151600,5.275,5.313,5.083,5.167,1516000,0.0,1.0
2007-09-17,51.42,52.71,51.39,52.71,155200,5.142,5.271,5.139,5.271,1552000,0.0,1.0
2007-09-18,54.47,55.29,50.9,51.72,228800,5.447,5.529,5.09,5.172,2288000,0.0,1.0
2007-09-19,54.65,55.24,53.89,54.98,102300,5.465,5.524,5.389,5.498,1023000,0.0,1.0
2007-09-20,53.0,54.5,52.84,54.5,87700,5.3,5.45,5.284,5.45,877000,0.0,1.0
2007-09-21,52.94,53.82,52.83,53.05,223700,5.294,5.382,5.283,5.305,2237000,0.0,1.0
2007-09-24,53.45,54.62,52.82,52.82,106800,5.345,5.462,5.282,5.282,1068000,0.0,1.0
2007-09-25,53.61,54.09,52.41,53.01,105600,5.361,5.409,5.241,5.301,1056000,0.0,1.0
2007-09-26,53.65,54.65,53.3,53.99,38200,5.365,5.465,5.33,5.399,382000,0.0,1.0
2007-09-27,54.35,54.6,53.56,53.98,26800,5.435,5.46,5.356,5.398,268000,0.0,1.0
2007-09-28,53.45,54.61,53.0,54.23,99700,5.345,5.461,5.3,5.423,997000,0.0,1.0
2007-10-01,56.5299,56.84,53.47,53.47,150000,5.65299,5.684,5.347,5.347,1500000,0.0,1.0
2007-10-02,59.0,59.83,56.17,56.73,420300,5.9,5.983,5.617,5.673,4203000,0.0,1.0
2007-10-03,58.44,60.53,58.28,58.72,162400,5.844,6.053,5.828,5.872,1624000,0.0,1.0
2007-10-04,59.15,59.75,57.57,58.79,58300,5.915,5.975,5.757,5.879,583000,0.0,1.0
2007-10-05,60.97,61.69,59.47,59.75,133800,6.097,6.169,5.947,5.975,1338000,0.0,1.0
2007-10-08,60.96,61.94,60.54,60.71,78800,6.096,6.194,6.054,6.071,788000,0.0,1.0
2007-10-09,61.6,61.64,60.26,61.47,53900,6.16,6.164,6.026,6.147,539000,0.0,1.0
2007-10-10,61.21,61.26,60.48,61.24,116200,6.121,6.126,6.048,6.124,1162000,0.0,1.0
2007-10-11,60.52,62.8799,59.68,61.4,177400,6.052,6.28799,5.968,6.14,1774000,0.0,1.0
2007-10-12,60.5,61.59,59.99,60.48,106500,6.05,6.159,5.999,6.048,1065000,0.0,1.0
2007-10-15,60.17,60.62,59.53,60.42,73300,6.017,6.062,5.953,6.042,733000,0.0,1.0
2007-10-16,60.38,61.07,59.83,60.14,62400,6.038,6.107,5.983,6.014,624000,0.0,1.0
2007-10-17,60.77,61.6,59.57,61.08,72900,6.077,6.16,5.957,6.108,729000,0.0,1.0
2007-10-18,61.65,61.65,60.17,60.53,59300,6.165,6.165,6.017,6.053,593000,0.0,1.0
2007-10-19,57.43,61.54,57.32,61.54,150700,5.743,6.154,5.732,6.154,1507000,0.0,1.0
2007-10-22,58.49,58.77,56.33,57.4,119700,5.849,5.877,5.633,5.74,1197000,0.0,1.0
2007-10-23,59.56,59.76,57.61,59.07,74300,5.956,5.976,5.761,5.907,743000,0.0,1.0
2007-10-24,61.28,61.28,57.81,58.92,239400,6.128,6.128,5.781,5.892,2394000,0.0,1.0
2007-10-25,57.35,61.19,57.0,59.28,568700,5.735,6.119,5.7,5.928,5687000,0.0,1.0
2007-10-26,57.75,59.28,56.74,58.36,301300,5.775,5.928,5.674,5.836,3013000,0.0,1.0
2007-10-29,57.0,59.0,56.7,58.1,393400,5.7,5.9,5.67,5.81,3934000,0.0,1.0
2007-10-30,55.25,57.78,55.04,56.75,274300,5.525,5.778,5.504,5.675,2743000,0.0,1.0
2007-10-31,57.5,57.94,55.26,55.58,262900,5.75,5.794,5.526,5.558,2629000,0.0,1.0
2007-11-01,54.8,56.79,54.3,56.79,149700,5.48,5.679,5.43,5.679,1497000,0.0,1.0
2007-11-02,55.24,55.36,53.4,55.36,130200,5.524,5.536,5.34,5.536,1302000,0.0,1.0
2007-11-05,54.22,55.19,53.66,53.74,162300,5.422,5.519,5.366,5.374,1623000,0.0,1.0
2007-11-06,55.96,56.19,53.56,54.3,97900,5.596,5.619,5.356,5.43,979000,0.0,1.0
2007-11-07,54.93,56.22,53.81,55.08,141600,5.493,5.622,5.381,5.508,1416000,0.0,1.0
2007-11-08,54.21,55.48,53.12,55.48,178100,5.421,5.548,5.312,5.548,1781000,0.0,1.0
2007-11-09,53.84,54.63,53.07,53.75,152300,5.384,5.463,5.307,5.375,1523000,0.0,1.0
2007-11-12,54.9,55.78,53.7,53.89,183300,5.49,5.578,5.37,5.389,1833000,0.0,1.0
2007-11-13,55.39,55.64,54.31,55.31,232900,5.539,5.564,5.431,5.531,2329000,0.0,1.0
2007-11-14,55.32,56.0,54.91,55.71,132300,5.532,5.6,5.491,5.571,1323000,0.0,1.0
2007-11-15,55.05,55.64,54.15,54.95,126100,5.505,5.564,5.415,5.495,1261000,0.0,1.0
2007-11-16,54.31,55.19,52.99,55.19,177600,5.431,5.519,5.299,5.519,1776000,0.0,1.0
2007-11-19,51.25,53.96,51.16,53.69,162200,5.125,5.396,5.116,5.369,1622000,0.0,1.0
2007-11-20,50.35,51.58,49.82,51.45,214200,5.035,5.158,4.982,5.145,2142000,0.0,1.0
2007-11-21,48.2,50.1,48.12,49.91,268200,4.82,5.01,4.812,4.991,2682000,0.0,1.0
2007-11-23,48.79,49.14,48.51,48.8,89400,4.879,4.914,4.851,4.88,894000,0.0,1.0
2007-11-26,47.11,49.18,47.01,48.66,133800,4.711,4.918,4.701,4.866,1338000,0.0,1.0
2007-11-27,47.03,48.01,46.61,47.35,205600,4.703,4.801,4.661,4.735,2056000,0.0,1.0
2007-11-28,49.21,49.26,46.8,46.8,131700,4.921,4.926,4.68,4.68,1317000,0.0,1.0
2007-11-29,48.6,49.15,48.06,49.0,153500,4.86,4.915,4.806,4.9,1535000,0.0,1.0
2007-11-30,48.19,49.39,48.01,48.81,118900,4.819,4.939,4.801,4.881,1189000,0.0,1.0
2007-12-03,46.05,48.21,46.04,48.09,153500,4.605,4.821,4.604,4.809,1535000,0.0,1.0
2007-12-04,47.0,48.95,45.99,46.04,162100,4.7,4.895,4.599,4.604,1621000,0.0,1.0
2007-12-05,48.39,49.0,47.33,47.9,145800,4.839,4.9,4.733,4.79,1458000,0.0,1.0
2007-12-06,48.8,49.03,48.14,48.49,161700,4.88,4.903,4.814,4.849,1617000,0.0,1.0
2007-12-07,48.69,49.0,48.14,49.0,104800,4.869,4.9,4.814,4.9,1048000,0.0,1.0
2007-12-10,48.73,48.88,48.33,48.71,57700,4.873,4.888,4.833,4.871,577000,0.0,1.0
2007-12-11,46.23,48.91,46.22,48.91,134800,4.623,4.891,4.622,4.891,1348000,0.0,1.0
2007-12-12,46.39,48.37,45.82,47.4,157500,4.639,4.837,4.582,4.74,1575000,0.0,1.0
2007-12-13,46.18,46.73,45.65,45.99,137400,4.618,4.673,4.565,4.599,1374000,0.0,1.0
2007-12-14,45.01,46.28,44.49,45.62,109900,4.501,4.628,4.449,4.562,1099000,0.0,1.0
2007-12-17,44.48,45.05,44.26,44.64,194000,4.448,4.505,4.426,4.464,1940000,0.0,1.0
2007-12-18,45.75,46.2,44.71,44.97,221800,4.575,4.62,4.471,4.497,2218000,0.0,1.0
2007-12-19,45.42,46.57,45.36,45.76,140200,4.542,4.657,4.536,4.576,1402000,0.0,1.0
2007-12-20,47.23,47.29,45.48,45.98,158700,4.723,4.729,4.548,4.598,1587000,0.0,1.0
2007-12-21,47.77,48.5,47.65,48.0,293400,4.777,4.85,4.765,4.8,2934000,0.0,1.0
2007-12-24,48.24,49.06,48.02,48.07,43000,4.824,4.906,4.802,4.807,430000,0.0,1.0
2007-12-26,48.29,48.71,46.81,47.84,90400,4.829,4.871,4.681,4.784,904000,0.0,1.0
2007-12-27,46.31,48.42,46.29,48.03,73600,4.631,4.842,4.629,4.803,736000,0.0,1.0
2007-12-28,46.5,47.64,46.01,46.96,72000,4.65,4.764,4.601,4.696,720000,0.0,1.0
2007-12-31,47.25,48.21,46.07,46.18,309100,4.725,4.821,4.607,4.618,3091000,0.0,1.0
2008-01-02,45.31,47.83,45.13,47.08,152400,4.531,4.783,4.513,4.708,1524000,0.0,1.0
2008-01-03,43.56,46.1,43.54,45.37,201500,4.356,4.61,4.354,4.537,2015000,0.0,1.0
2008-01-04,41.24,43.43,41.06,43.43,260000,4.124,4.343,4.106,4.343,2600000,0.0,1.0
2008-01-07,39.59,41.28,39.29,41.26,407900,3.959,4.128,3.929,4.126,4079000,0.0,1.0
2008-01-08,40.55,41.24,39.66,39.7,492000,4.055,4.124,3.966,3.97,4920000,0.0,1.0
2008-01-09,40.99,41.14,40.15,40.54,422700,4.099,4.114,4.015,4.054,4227000,0.0,1.0
2008-01-10,41.06,41.77,40.16,40.46,255100,4.106,4.177,4.016,4.046,2551000,0.0,1.0
2008-01-11,38.97,41.1,38.95,40.72,253700,3.897,4.11,3.895,4.072,2537000,0.0,1.0
2008-01-14,38.46,40.57,38.46,39.3,186100,3.846,4.057,3.846,3.93,1861000,0.0,1.0
2008-01-15,37.42,38.29,36.81,38.25,187400,3.742,3.829,3.681,3.825,1874000,0.0,1.0
2008-01-16,38.22,38.89,37.42,37.42,154700,3.822,3.889,3.742,3.742,1547000,0.0,1.0
2008-01-17,38.0,38.74,37.3,38.74,383800,3.8,3.874,3.73,3.874,3838000,0.0,1.0
2008-01-18,37.41,39.212,36.55,37.99,336100,3.741,3.9212,3.655,3.799,3361000,0.0,1.0
2008-01-22,38.16,38.44,36.22,36.43,265400,3.816,3.844,3.622,3.643,2654000,0.0,1.0
2008-01-23,40.19,40.42,37.19,37.19,212500,4.019,4.042,3.719,3.719,2125000,0.0,1.0
2008-01-24,39.07,41.13,39.04,40.5,196300,3.907,4.113,3.904,4.05,1963000,0.0,1.0
2008-01-25,37.81,39.56,37.64,39.56,186600,3.781,3.956,3.764,3.956,1866000,0.0,1.0
2008-01-28,38.94,39.08,37.2,37.8,183300,3.894,3.908,3.72,3.78,1833000,0.0,1.0
2008-01-29,40.04,40.11,38.18,39.26,133700,4.004,4.011,3.818,3.926,1337000,0.0,1.0
2008-01-30,40.51,41.6,40.04,40.04,195300,4.051,4.16,4.004,4.004,1953000,0.0,1.0
2008-01-31,42.34,42.91,39.6,39.6,269500,4.234,4.291,3.96,3.96,2695000,0.0,1.0
2008-02-01,42.91,43.35,42.35,42.59,258000,4.291,4.335,4.235,4.259,2580000,0.0,1.0
2008-02-04,41.73,43.5,41.61,42.91,185700,4.173,4.35,4.161,4.291,1857000,0.0,1.0
2008-02-05,39.94,41.73,39.7,41.25,404100,3.994,4.173,3.97,4.125,4041000,0.0,1.0
2008-02-06,37.25,39.88,36.59,39.88,482300,3.725,3.988,3.659,3.988,4823000,0.0,1.0
2008-02-07,36.55,37.2,35.94,37.03,767100,3.655,3.72,3.594,3.703,7671000,0.0,1.0
2008-02-08,36.6,37.07,36.01,36.01,319900,3.66,3.707,3.601,3.601,3199000,0.0,1.0
2008-02-11,36.87,37.35,36.0,36.56,357000,3.687,3.735,3.6,3.656,3570000,0.0,1.0
2008-02-12,37.7,38.25,36.99,37.13,273700,3.77,3.825,3.699,3.713,2737000,0.0,1.0
2008-02-13,38.1,38.43,37.79,38.43,304600,3.81,3.843,3.779,3.843,3046000,0.0,1.0
2008-02-14,37.04,38.38,36.9,38.15,188400,3.704,3.838,3.69,3.815,1884000,0.0,1.0
2008-02-15,38.97,39.63,37.18,37.25,703000,3.897,3.963,3.718,3.725,7030000,0.0,1.0
2008-02-19,39.3,39.98,38.99,39.65,342900,3.93,3.998,3.899,3.965,3429000,0.0,1.0
2008-02-20,38.52,39.45,38.0,39.45,512900,3.852,3.945,3.8,3.945,5129000,0.0,1.0
2008-02-21,40.49,43.45,39.0,39.0,1200500,4.049,4.345,3.9,3.9,12005000,0.0,1.0
2008-02-22,39.27,41.0,38.91,40.63,550100,3.927,4.1,3.891,4.063,5501000,0.0,1.0
2008-02-25,40.98,42.19,40.58,41.2,603300,4.098,4.219,4.058,4.12,6033000,0.0,1.0
2008-02-26,42.82,42.94,40.62,40.62,351800,4.282,4.294,4.062,4.062,3518000,0.0,1.0
2008-02-27,43.99,44.13,42.11,42.32,231000,4.399,4.413,4.211,4.232,2310000,0.0,1.0
2008-02-28,42.97,43.81,42.75,43.81,233000,4.297,4.381,4.275,4.381,2330000,0.0,1.0
2008-02-29,41.52,42.6,41.44,42.46,319700,4.152,4.26,4.144,4.246,3197000,0.0,1.0
2008-03-03,41.65,42.0,40.83,41.63,350400,4.165,4.2,4.083,4.163,3504000,0.0,1.0
2008-03-04,41.77,41.84,40.97,41.13,341500,4.177,4.184,4.097,4.113,3415000,0.0,1.0
2008-03-05,41.68,42.14,40.75,41.95,166400,4.168,4.214,4.075,4.195,1664000,0.0,1.0
2008-03-06,41.56,42.47,41.1,41.37,361100,4.156,4.247,4.11,4.137,3611000,0.0,1.0
2008-03-07,40.53,41.91,39.84,41.07,314900,4.053,4.191,3.984,4.107,3149000,0.0,1.0
2008-03-10,39.76,40.92,39.76,40.76,243000,3.976,4.092,3.976,4.076,2430000,0.0,1.0
2008-03-11,41.0,41.76,40.01,40.96,291100,4.1,4.176,4.001,4.096,2911000,0.0,1.0
2008-03-12,40.35,41.51,40.28,41.09,186200,4.035,4.151,4.028,4.109,1862000,0.0,1.0
2008-03-13,40.04,40.51,39.43,39.8,374700,4.004,4.051,3.943,3.98,3747000,0.0,1.0
2008-03-14,38.88,40.43,38.7,40.31,234700,3.888,4.043,3.87,4.031,2347000,0.0,1.0
2008-03-17,38.07,38.63,37.64,38.42,219800,3.807,3.863,3.764,3.842,2198000,0.0,1.0
2008-03-18,40.0,40.13,38.78,39.24,305100,4.0,4.013,3.878,3.924,3051000,0.0,1.0
2008-03-19,39.27,40.79,39.27,40.22,89500,3.927,4.079,3.927,4.022,895000,0.0,1.0
2008-03-20,40.41,40.64,39.01,39.79,415600,4.041,4.064,3.901,3.979,4156000,0.0,1.0
2008-03-24,42.3,42.3,40.52,40.65,260900,4.23,4.23,4.052,4.065,2609000,0.0,1.0
2008-03-25,43.55,43.64,41.95,42.09,295000,4.355,4.364,4.195,4.209,2950000,0.0,1.0
2008-03-26,43.63,43.9,43.02,43.25,141000,4.363,4.39,4.302,4.325,1410000,0.0,1.0
2008-03-27,43.05,44.35,43.0,43.59,183600,4.305,4.435,4.3,4.359,1836000,0.0,1.0
2008-03-28,42.81,43.35,42.53,43.0,108900,4.281,4.335,4.253,4.3,1089000,0.0,1.0
2008-03-31,43.0,43.91,42.3,42.96,130800,4.3,4.391,4.23,4.296,1308000,0.0,1.0
2008-04-01,44.73,44.89,42.77,43.0,196300,4.473,4.489,4.277,4.3,1963000,0.0,1.0
2008-04-02,47.07,47.19,44.575,44.9,404700,4.707,4.719,4.4575,4.49,4047000,0.0,1.0
2008-04-03,47.71,48.245,46.75,46.75,539300,4.771,4.8245,4.675,4.675,5393000,0.0,1.0
2008-04-04,46.92,47.91,46.46,47.85,154400,4.692,4.791,4.646,4.785,1544000,0.0,1.0
2008-04-07,47.35,48.22,46.89,47.34,96200,4.735,4.822,4.689,4.734,962000,0.0,1.0
2008-04-08,48.8,48.93,46.76,46.9,130300,4.88,4.893,4.676,4.69,1303000,0.0,1.0
2008-04-09,46.2,48.76,45.99,48.76,170500,4.62,4.876,4.599,4.876,1705000,0.0,1.0
2008-04-10,46.45,47.16,46.07,46.22,136400,4.645,4.716,4.607,4.622,1364000,0.0,1.0
2008-04-11,45.92,47.48,45.5,47.48,127400,4.592,4.748,4.55,4.748,1274000,0.0,1.0
2008-04-14,44.93,46.41,44.88,45.73,122400,4.493,4.641,4.488,4.573,1224000,0.0,1.0
2008-04-15,46.05,46.26,44.77,45.15,107900,4.605,4.626,4.477,4.515,1079000,0.0,1.0
2008-04-16,45.86,46.31,45.5,45.5,270100,4.586,4.631,4.55,4.55,2701000,0.0,1.0
2008-04-17,45.39,46.0,45.22,45.78,110800,4.539,4.6,4.522,4.578,1108000,0.0,1.0
2008-04-18,46.81,47.37,45.7,46.0,282000,4.681,4.737,4.57,4.6,2820000,0.0,1.0
2008-04-21,46.44,47.07,45.9701,46.34,54800,4.644,4.707,4.59701,4.634,548000,0.0,1.0
2008-04-22,45.13,46.58,43.95,46.13,227400,4.513,4.658,4.395,4.613,2274000,0.0,1.0
2008-04-23,46.5,46.72,43.62,45.62,342400,4.65,4.672,4.362,4.562,3424000,0.0,1.0
2008-04-24,48.52,50.94,48.0,50.13,706100,4.852,5.094,4.8,5.013,7061000,0.0,1.0
2008-04-25,49.1,49.55,48.28,48.69,327600,4.91,4.955,4.828,4.869,3276000,0.0,1.0
2008-04-28,49.27,49.9,48.68,49.51,290000,4.927,4.99,4.868,4.951,2900000,0.0,1.0
2008-04-29,48.09,49.93,47.68,49.37,162400,4.809,4.993,4.768,4.937,1624000,0.0,1.0
2008-04-30,47.95,49.25,47.61,48.14,88200,4.795,4.925,4.761,4.814,882000,0.0,1.0
2008-05-01,48.39,48.8,47.3,47.86,300900,4.839,4.88,4.73,4.786,3009000,0.0,1.0
2008-05-02,48.7,49.59,47.85,49.0,253600,4.87,4.959,4.785,4.9,2536000,0.0,1.0
2008-05-05,48.92,48.95,47.86,48.44,162100,4.892,4.895,4.786,4.844,1621000,0.0,1.0
2008-05-06,50.51,50.59,48.38,48.53,245200,5.051,5.059,4.838,4.853,2452000,0.0,1.0
2008-05-07,51.36,52.56,50.0,50.67,442500,5.136,5.256,5.0,5.067,4425000,0.0,1.0
2008-05-08,49.26,51.6,48.72,51.35,171100,4.926,5.16,4.872,5.135,1711000,0.0,1.0
2008-05-09,49.37,50.94,48.49,48.8,187800,4.937,5.094,4.849,4.88,1878000,0.0,1.0
2008-05-12,49.42,49.74,48.64,49.55,183800,4.942,4.974,4.864,4.955,1838000,0.0,1.0
2008-05-13,47.98,50.15,47.55,49.55,276300,4.798,5.015,4.755,4.955,2763000,0.0,1.0
2008-05-14,48.11,49.2,48.03,48.06,117700,4.811,4.92,4.803,4.806,1177000,0.0,1.0
2008-05-15,48.45,49.17,47.72,48.02,134800,4.845,4.917,4.772,4.802,1348000,0.0,1.0
2008-05-16,48.23,49.08,47.52,48.76,86200,4.823,4.908,4.752,4.876,862000,0.0,1.0
2008-05-19,47.68,48.62,47.57,48.12,113000,4.768,4.862,4.757,4.812,1130000,0.0,1.0
2008-05-20,46.9,48.41,46.61,47.66,74700,4.69,4.841,4.661,4.766,747000,0.0,1.0
2008-05-21,46.28,47.72,45.75,47.11,101400,4.628,4.772,4.575,4.711,1014000,0.0,1.0
2008-05-22,46.4,47.32,46.24,46.54,106300,4.64,4.732,4.624,4.654,1063000,0.0,1.0
2008-05-23,45.49,46.89,45.1,46.09,106400,4.549,4.689,4.51,4.609,1064000,0.0,1.0
2008-05-27,46.92,47.13,45.63,45.63,165000,4.692,4.713,4.563,4.563,1650000,0.0,1.0
2008-05-28,47.36,47.66,46.68,47.61,189200,4.736,4.766,4.668,4.761,1892000,0.0,1.0
2008-05-29,47.97,48.17,46.93,47.37,220200,4.797,4.817,4.693,4.737,2202000,0.0,1.0
2008-05-30,46.9,48.11,46.75,48.11,140000,4.69,4.811,4.675,4.811,1400000,0.0,1.0
2008-06-02,46.39,47.18,45.88,46.67,140100,4.639,4.718,4.588,4.667,1401000,0.0,1.0
2008-06-03,47.66,47.91,46.46,46.76,197300,4.766,4.791,4.646,4.676,1973000,0.0,1.0
2008-06-04,48.66,49.32,47.07,47.28,174400,4.866,4.932,4.707,4.728,1744000,0.0,1.0
2008-06-05,50.73,50.85,48.61,48.65,249800,5.073,5.085,4.861,4.865,2498000,0.0,1.0
2008-06-06,50.04,50.81,48.82,50.2,237700,5.004,5.081,4.882,5.02,2377000,0.0,1.0
2008-06-09,49.91,50.56,48.92,50.06,208600,4.991,5.056,4.892,5.006,2086000,0.0,1.0
2008-06-10,49.37,49.86,49.03,49.4,97800,4.937,4.986,4.903,4.94,978000,0.0,1.0
2008-06-11,47.71,49.66,47.47,49.14,143500,4.771,4.966,4.747,4.914,1435000,0.0,1.0
2008-06-12,48.91,49.61,47.99,47.99,172900,4.891,4.961,4.799,4.799,1729000,0.0,1.0
2008-06-13,49.25,50.25,48.25,49.5,139700,4.925,5.025,4.825,4.95,1397000,0.0,1.0
2008-06-16,49.95,50.02,48.39,49.16,87500,4.995,5.002,4.839,4.916,875000,0.0,1.0
2008-06-17,50.39,51.25,48.9,49.98,127800,5.039,5.125,4.89,4.998,1278000,0.0,1.0
2008-06-18,51.29,51.39,50.0,50.29,158300,5.129,5.139,5.0,5.029,1583000,0.0,1.0
2008-06-19,51.18,51.26,50.56,51.26,103600,5.118,5.126,5.056,5.126,1036000,0.0,1.0
2008-06-20,50.25,51.9,50.2101,50.53,311000,5.025,5.19,5.02101,5.053,3110000,0.0,1.0
2008-06-23,48.56,50.66,48.55,50.66,122100,4.856,5.066,4.855,5.066,1221000,0.0,1.0
2008-06-24,46.22,48.17,46.18,48.17,216900,4.622,4.817,4.618,4.817,2169000,0.0,1.0
2008-06-25,46.14,46.75,45.59,46.23,252500,4.614,4.675,4.559,4.623,2525000,0.0,1.0
2008-06-26,44.75,45.85,44.28,45.45,209700,4.475,4.585,4.428,4.545,2097000,0.0,1.0
2008-06-27,44.39,45.2,44.05,44.89,375700,4.439,4.52,4.405,4.489,3757000,0.0,1.0
2008-06-30,44.45,44.59,43.74,44.52,204900,4.445,4.459,4.374,4.452,2049000,0.0,1.0
2008-07-01,44.6,44.98,43.77,43.9,297600,4.46,4.498,4.377,4.39,2976000,0.0,1.0
2008-07-02,43.57,45.4,43.48,44.46,155300,4.357,4.54,4.348,4.446,1553000,0.0,1.0
2008-07-03,44.1,44.42,43.61,43.76,97800,4.41,4.442,4.361,4.376,978000,0.0,1.0
2008-07-07,43.9,45.4,43.81,44.47,211000,4.39,4.54,4.381,4.447,2110000,0.0,1.0
2008-07-08,44.71,44.76,43.85,44.06,165900,4.471,4.476,4.385,4.406,1659000,0.0,1.0
2008-07-09,44.14,45.28,44.0,44.63,150700,4.414,4.528,4.4,4.463,1507000,0.0,1.0
2008-07-10,45.53,46.14,44.0,44.0,203300,4.553,4.614,4.4,4.4,2033000,0.0,1.0
2008-07-11,45.83,45.92,44.68,45.05,107300,4.583,4.592,4.468,4.505,1073000,0.0,1.0
2008-07-14,45.45,46.91,45.02,45.05,133300,4.545,4.691,4.502,4.505,1333000,0.0,1.0
2008-07-15,45.92,46.87,43.93,44.54,424800,4.592,4.687,4.393,4.454,4248000,0.0,1.0
2008-07-16,47.31,49.32,47.29,48.0,883300,4.731,4.932,4.729,4.8,8833000,0.0,1.0
2008-07-17,49.37,49.41,47.6,47.6,401300,4.937,4.941,4.76,4.76,4013000,0.0,1.0
2008-07-18,49.45,50.0,48.5,49.43,154700,4.945,5.0,4.85,4.943,1547000,0.0,1.0
2008-07-21,49.52,50.0,49.06,49.83,162200,4.952,5.0,4.906,4.983,1622000,0.0,1.0
2008-07-22,49.97,50.16,48.15,48.15,210000,4.997,5.016,4.815,4.815,2100000,0.0,1.0
2008-07-23,50.23,50.82,49.45,50.0,244600,5.023,5.082,4.945,5.0,2446000,0.0,1.0
2008-07-24,48.54,50.15,48.21,50.15,126900,4.854,5.015,4.821,5.015,1269000,0.0,1.0
2008-07-25,48.81,49.17,48.41,49.0,101000,4.881,4.917,4.841,4.9,1010000,0.0,1.0
2008-07-28,47.56,48.86,47.17,48.56,136000,4.756,4.886,4.717,4.856,1360000,0.0,1.0
2008-07-29,49.8,50.44,47.64,47.85,296800,4.98,5.044,4.764,4.785,2968000,0.0,1.0
2008-07-30,49.58,50.89,48.09,50.24,190200,4.958,5.089,4.809,5.024,1902000,0.0,1.0
2008-07-31,49.89,50.43,48.75,48.75,135900,4.989,5.043,4.875,4.875,1359000,0.0,1.0
2008-08-01,51.51,52.09,49.58,50.19,204900,5.151,5.209,4.958,5.019,2049000,0.0,1.0
2008-08-04,50.99,51.78,50.3,51.59,109200,5.099,5.178,5.03,5.159,1092000,0.0,1.0
2008-08-05,51.73,52.08,50.12,51.97,220100,5.173,5.208,5.012,5.197,2201000,0.0,1.0
2008-08-06,51.68,52.44,51.03,51.7,111200,5.168,5.244,5.103,5.17,1112000,0.0,1.0
2008-08-07,52.0,52.37,50.88,51.15,117300,5.2,5.237,5.088,5.115,1173000,0.0,1.0
2008-08-08,54.03,54.92,51.17,51.17,194300,5.403,5.492,5.117,5.117,1943000,0.0,1.0
2008-08-11,55.87,57.42,53.7,54.13,381800,5.587,5.742,5.37,5.413,3818000,0.0,1.0
2008-08-12,54.13,55.18,53.81,55.0,187200,5.413,5.518,5.381,5.5,1872000,0.0,1.0
2008-08-13,54.13,54.54,53.37,54.02,85000,5.413,5.454,5.337,5.402,850000,0.0,1.0
2008-08-14,54.03,54.14,53.15,53.62,86200,5.403,5.414,5.315,5.362,862000,0.0,1.0
2008-08-15,53.86,54.93,53.14,54.65,101600,5.386,5.493,5.314,5.465,1016000,0.0,1.0
2008-08-18,53.2,54.33,52.68,53.95,52500,5.32,5.433,5.268,5.395,525000,0.0,1.0
2008-08-19,51.54,52.79,51.21,52.56,98400,5.154,5.279,5.121,5.256,984000,0.0,1.0
2008-08-20,51.18,51.65,50.65,51.64,96100,5.118,5.165,5.065,5.164,961000,0.0,1.0
2008-08-21,50.96,51.51,50.2,50.75,57100,5.096,5.151,5.02,5.075,571000,0.0,1.0
2008-08-22,53.13,53.34,51.04,51.33,303100,5.313,5.334,5.104,5.133,3031000,0.0,1.0
2008-08-25,51.68,53.0,51.68,51.78,120100,5.168,5.3,5.168,5.178,1201000,0.0,1.0
2008-08-26,51.13,51.68,50.64,51.68,86400,5.113,5.168,5.064,5.168,864000,0.0,1.0
2008-08-27,51.51,51.8,51.04,51.04,106400,5.151,5.18,5.104,5.104,1064000,0.0,1.0
2008-08-28,52.13,52.88,51.51,51.57,79500,5.213,5.288,5.151,5.157,795000,0.0,1.0
2008-08-29,52.81,52.92,51.46,52.1,97700,5.281,5.292,5.146,5.21,977000,0.0,1.0
2008-09-02,53.96,54.84,52.94,53.61,230300,5.396,5.484,5.294,5.361,2303000,0.0,1.0
2008-09-03,55.3,55.41,53.71,53.91,228100,5.53,5.541,5.371,5.391,2281000,0.0,1.0
2008-09-04,55.07,55.64,54.75,54.99,289200,5.507,5.564,5.475,5.499,2892000,0.0,1.0
2008-09-05,53.75,54.99,53.13,54.87,228300,5.375,5.499,5.313,5.487,2283000,0.0,1.0
2008-09-08,52.93,55.17,52.87,54.15,285600,5.293,5.517,5.287,5.415,2856000,0.0,1.0
2008-09-09,52.46,54.51,52.42,53.1,319300,5.246,5.451,5.242,5.31,3193000,0.0,1.0
2008-09-10,52.9,53.55,52.11,53.55,504600,5.29,5.355,5.211,5.355,5046000,0.0,1.0
2008-09-11,51.03,52.38,50.58,52.04,404400,5.103,5.238,5.058,5.204,4044000,0.0,1.0
2008-09-12,52.04,52.46,50.52,50.52,189200,5.204,5.246,5.052,5.052,1892000,0.0,1.0
2008-09-15,49.83,52.6,49.79,52.6,168100,4.983,5.26,4.979,5.26,1681000,0.0,1.0
2008-09-16,50.55,50.55,48.55,50.48,484300,5.055,5.055,4.855,5.048,4843000,0.0,1.0
2008-09-17,50.0,51.44,48.96,51.44,558900,5.0,5.144,4.896,5.144,5589000,0.0,1.0
2008-09-18,56.7,57.2,49.5,51.87,654200,5.67,5.72,4.95,5.187,6542000,0.0,1.0
2008-09-19,55.61,61.15,54.87,60.1,796600,5.561,6.115,5.487,6.01,7966000,0.0,1.0
2008-09-22,49.25,55.12,49.08,55.05,315200,4.925,5.512,4.908,5.505,3152000,0.0,1.0
2008-09-23,49.63,50.46,48.54,49.43,406900,4.963,5.046,4.854,4.943,4069000,0.0,1.0
2008-09-24,50.22,52.39,49.08,49.8,243900,5.022,5.239,4.908,4.98,2439000,0.0,1.0
2008-09-25,49.91,52.39,49.5,52.39,192900,4.991,5.239,4.95,5.239,1929000,0.0,1.0
2008-09-26,47.97,53.04,47.47,53.04,319000,4.797,5.304,4.747,5.304,3190000,0.0,1.0
2008-09-29,44.27,48.1,43.94,47.27,256300,4.427,4.81,4.394,4.727,2563000,0.0,1.0
2008-09-30,45.39,46.26,44.32,45.63,388800,4.539,4.626,4.432,4.563,3888000,0.0,1.0
2008-10-01,45.2,46.0,43.61,45.0,215300,4.52,4.6,4.361,4.5,2153000,0.0,1.0
2008-10-02,42.87,45.05,42.03,44.84,281300,4.287,4.505,4.203,4.484,2813000,0.0,1.0
2008-10-03,41.34,44.52,41.3,43.55,442300,4.134,4.452,4.13,4.355,4423000,0.0,1.0
2008-10-06,41.57,42.39,39.79,40.37,357300,4.157,4.239,3.979,4.037,3573000,0.0,1.0
2008-10-07,42.11,44.58,42.07,42.21,422800,4.211,4.458,4.207,4.221,4228000,0.0,1.0
2008-10-08,44.43,46.67,40.275,40.73,214400,4.443,4.667,4.0275,4.073,2144000,0.0,1.0
2008-10-09,40.03,45.17,39.75,45.17,345200,4.003,4.517,3.975,4.517,3452000,0.0,1.0
2008-10-10,41.29,42.88,39.01,39.13,606000,4.129,4.288,3.901,3.913,6060000,0.0,1.0
2008-10-13,44.42,45.7,43.14,45.7,334700,4.442,4.57,4.314,4.57,3347000,0.0,1.0
2008-10-14,40.69,45.89,40.41,45.0,279000,4.069,4.589,4.041,4.5,2790000,0.0,1.0
2008-10-15,38.3,40.59,38.01,39.5,267800,3.83,4.059,3.801,3.95,2678000,0.0,1.0
2008-10-16,37.02,40.0,35.15,38.54,418800,3.702,4.0,3.515,3.854,4188000,0.0,1.0
2008-10-17,37.0,38.31,35.63,35.66,250500,3.7,3.831,3.563,3.566,2505000,0.0,1.0
2008-10-20,38.79,38.8,36.25,37.97,84300,3.879,3.88,3.625,3.797,843000,0.0,1.0
2008-10-21,37.46,39.62,37.26,38.03,172100,3.746,3.962,3.726,3.803,1721000,0.0,1.0
2008-10-22,36.03,37.77,35.53,36.52,130200,3.603,3.777,3.553,3.652,1302000,0.0,1.0
2008-10-23,32.43,37.05,31.78,36.11,399200,3.243,3.705,3.178,3.611,3992000,0.0,1.0
2008-10-24,30.89,32.68,30.44,30.93,397400,3.089,3.268,3.044,3.093,3974000,0.0,1.0
2008-10-27,28.93,32.17,28.91,30.59,421700,2.893,3.217,2.891,3.059,4217000,0.0,1.0
2008-10-28,29.24,30.89,28.41,29.35,589200,2.924,3.089,2.841,2.935,5892000,0.0,1.0
2008-10-29,29.61,29.8,27.71,29.8,590600,2.961,2.98,2.771,2.98,5906000,0.0,1.0
2008-10-30,32.78,37.05,30.86,30.86,411200,3.278,3.705,3.086,3.086,4112000,0.0,1.0
2008-10-31,36.02,36.43,31.43,31.95,492800,3.602,3.643,3.143,3.195,4928000,0.0,1.0
2008-11-03,36.43,37.46,35.99,35.99,269100,3.643,3.746,3.599,3.599,2691000,0.0,1.0
2008-11-04,36.35,37.43,35.53,37.38,96100,3.635,3.743,3.553,3.738,961000,0.0,1.0
2008-11-05,36.17,37.43,35.95,35.98,301400,3.617,3.743,3.595,3.598,3014000,0.0,1.0
2008-11-06,36.11,38.96,35.4,35.94,575600,3.611,3.896,3.54,3.594,5756000,0.0,1.0
2008-11-07,35.7,37.7,35.0,36.49,128700,3.57,3.77,3.5,3.649,1287000,0.0,1.0
2008-11-10,32.08,36.725,31.46,36.63,303700,3.208,3.6725,3.146,3.663,3037000,0.0,1.0
2008-11-11,30.43,33.5,29.92,31.99,368300,3.043,3.35,2.992,3.199,3683000,0.0,1.0
2008-11-12,29.26,31.0,29.04,29.91,553700,2.926,3.1,2.904,2.991,5537000,0.0,1.0
2008-11-13,31.15,31.49,28.53,29.32,373300,3.115,3.149,2.853,2.932,3733000,0.0,1.0
2008-11-14,30.03,31.2,29.99,30.67,305100,3.003,3.12,2.999,3.067,3051000,0.0,1.0
2008-11-17,30.32,31.03,29.01,29.71,633700,3.032,3.103,2.901,2.971,6337000,0.0,1.0
2008-11-18,30.77,31.66,29.52,30.35,1095800,3.077,3.166,2.952,3.035,10958000,0.0,1.0
2008-11-19,27.01,30.39,25.43,30.39,1404700,2.701,3.039,2.543,3.039,14047000,0.0,1.0
2008-11-20,27.0,28.62,26.39,26.9,438300,2.7,2.862,2.639,2.69,4383000,0.0,1.0
2008-11-21,28.74,28.74,25.8,27.58,376300,2.874,2.874,2.58,2.758,3763000,0.0,1.0
2008-11-24,31.51,32.3,29.07,29.07,338200,3.151,3.23,2.907,2.907,3382000,0.0,1.0
2008-11-25,31.95,32.56,30.22,31.64,305300,3.195,3.256,3.022,3.164,3053000,0.0,1.0
2008-11-26,32.84,33.33,30.75,31.16,245700,3.284,3.333,3.075,3.116,2457000,0.0,1.0
2008-11-28,32.62,33.52,31.275,32.55,68600,3.262,3.352,3.1275,3.255,686000,0.0,1.0
2008-12-01,28.84,32.53,28.63,31.41,281000,2.884,3.253,2.863,3.141,2810000,0.0,1.0
2008-12-02,28.32,30.13,27.28,29.36,384800,2.832,3.013,2.728,2.936,3848000,0.0,1.0
2008-12-03,28.99,29.66,27.61,27.61,360800,2.899,2.966,2.761,2.761,3608000,0.0,1.0
2008-12-04,28.65,29.8,27.97,28.58,317400,2.865,2.98,2.797,2.858,3174000,0.0,1.0
2008-12-05,29.25,29.54,27.67,28.13,282000,2.925,2.954,2.767,2.813,2820000,0.0,1.0
2008-12-08,30.88,31.13,30.04,30.08,290000,3.088,3.113,3.004,3.008,2900000,0.0,1.0
2008-12-09,30.82,31.88,30.46,30.64,236700,3.082,3.188,3.046,3.064,2367000,0.0,1.0
2008-12-10,31.65,32.17,30.035,31.26,140400,3.165,3.217,3.0035,3.126,1404000,0.0,1.0
2008-12-11,30.22,32.45,29.9,31.17,131300,3.022,3.245,2.99,3.117,1313000,0.0,1.0
2008-12-12,30.81,30.87,29.14,29.72,89700,3.081,3.087,2.914,2.972,897000,0.0,1.0
2008-12-15,29.79,31.5,29.49,31.11,162000,2.979,3.15,2.949,3.111,1620000,0.0,1.0
2008-12-16,30.75,30.94,29.755,30.28,211900,3.075,3.094,2.9755,3.028,2119000,0.0,1.0
2008-12-17,31.91,32.298,29.97,30.5,282000,3.191,3.2298,2.997,3.05,2820000,0.0,1.0
2008-12-18,32.53,33.29,31.35,31.38,205800,3.253,3.329,3.135,3.138,2058000,0.0,1.0
2008-12-19,33.0,34.62,32.21,34.41,194200,3.3,3.462,3.221,3.441,1942000,0.0,1.0
2008-12-22,31.17,33.14,30.22,32.99,114300,3.117,3.314,3.022,3.299,1143000,0.0,1.0
2008-12-23,31.48,31.744,30.6,31.33,132000,3.148,3.1744,3.06,3.133,1320000,0.0,1.0
2008-12-24,30.69,31.58,30.59,31.58,55800,3.069,3.158,3.059,3.158,558000,0.0,1.0
2008-12-26,30.7,31.31,30.26,30.87,37100,3.07,3.131,3.026,3.087,371000,0.0,1.0
2008-12-29,30.66,30.86,30.4,30.7,91200,3.066,3.086,3.04,3.07,912000,0.0,1.0
2008-12-30,32.36,32.41,30.96,30.96,181000,3.236,3.241,3.096,3.096,1810000,0.0,1.0
2008-12-31,32.94,33.45,32.27,32.29,113900,3.294,3.345,3.227,3.229,1139000,0.0,1.0
2009-01-02,33.51,33.66,32.36,33.0,172000,3.351,3.366,3.236,3.3,1720000,0.0,1.0
2009-01-05,33.23,33.73,32.7,33.62,153000,3.323,3.373,3.27,3.362,1530000,0.0,1.0
2009-01-06,34.48,35.02,33.4,33.6,180800,3.448,3.502,3.34,3.36,1808000,0.0,1.0
2009-01-07,34.62,35.27,33.53,33.99,211400,3.462,3.527,3.353,3.399,2114000,0.0,1.0
2009-01-08,35.93,36.42,34.39,34.4,270600,3.593,3.642,3.439,3.44,2706000,0.0,1.0
2009-01-09,33.39,36.04,33.33,36.04,114300,3.339,3.604,3.333,3.604,1143000,0.0,1.0
2009-01-12,32.62,33.47,31.81,33.24,219700,3.262,3.347,3.181,3.324,2197000,0.0,1.0
2009-01-13,32.31,33.31,31.99,32.53,165200,3.231,3.331,3.199,3.253,1652000,0.0,1.0
2009-01-14,30.38,32.75,30.28,31.81,145400,3.038,3.275,3.028,3.181,1454000,0.0,1.0
2009-01-15,31.42,31.57,29.69,30.35,122500,3.142,3.157,2.969,3.035,1225000,0.0,1.0
2009-01-16,31.01,32.33,29.92,31.8,173700,3.101,3.233,2.992,3.18,1737000,0.0,1.0
2009-01-20,29.94,31.39,29.86,30.52,191400,2.994,3.139,2.986,3.052,1914000,0.0,1.0
2009-01-21,31.28,31.55,29.85,29.95,141700,3.128,3.155,2.985,2.995,1417000,0.0,1.0
2009-01-22,30.47,31.3,30.21,30.82,102600,3.047,3.13,3.021,3.082,1026000,0.0,1.0
2009-01-23,29.98,30.47,29.56,29.82,111400,2.998,3.047,2.956,2.982,1114000,0.0,1.0
2009-01-26,29.79,30.74,29.26,30.11,127400,2.979,3.074,2.926,3.011,1274000,0.0,1.0
2009-01-27,30.31,30.45,29.58,29.98,90700,3.031,3.045,2.958,2.998,907000,0.0,1.0
2009-01-28,32.07,32.16,30.68,30.68,156100,3.207,3.216,3.068,3.068,1561000,0.0,1.0
2009-01-29,30.28,31.8,30.28,31.8,110400,3.028,3.18,3.028,3.18,1104000,0.0,1.0
2009-01-30,29.62,30.87,29.47,30.66,139400,2.962,3.087,2.947,3.066,1394000,0.0,1.0
2009-02-02,30.18,30.39,29.39,29.39,132300,3.018,3.039,2.939,2.939,1323000,0.0,1.0
2009-02-03,29.76,30.46,29.26,30.32,192700,2.976,3.046,2.926,3.032,1927000,0.0,1.0
2009-02-04,29.71,30.04,29.21,29.86,236700,2.971,3.004,2.921,2.986,2367000,0.0,1.0
2009-02-05,29.56,30.23,28.96,29.42,135600,2.956,3.023,2.896,2.942,1356000,0.0,1.0
2009-02-06,30.9,31.41,29.25,29.46,150300,3.09,3.141,2.925,2.946,1503000,0.0,1.0
2009-02-09,30.52,31.46,30.13,30.76,88400,3.052,3.146,3.013,3.076,884000,0.0,1.0
2009-02-10,29.48,30.77,29.46,30.26,320600,2.948,3.077,2.946,3.026,3206000,0.0,1.0
2009-02-11,29.8,30.04,29.23,29.53,121800,2.98,3.004,2.923,2.953,1218000,0.0,1.0
2009-02-12,29.54,29.97,28.9785,29.43,126700,2.954,2.997,2.89785,2.943,1267000,0.0,1.0
2009-02-13,29.55,30.48,28.985,29.65,88800,2.955,3.048,2.8985,2.965,888000,0.0,1.0
2009-02-17,28.65,29.33,27.71,28.76,199300,2.865,2.933,2.771,2.876,1993000,0.0,1.0
2009-02-18,28.75,29.16,27.6,28.78,323100,2.875,2.916,2.76,2.878,3231000,0.0,1.0
2009-02-19,27.98,28.64,26.115,27.95,480600,2.798,2.864,2.6115,2.795,4806000,0.0,1.0
2009-02-20,25.95,27.45,25.015,26.95,1267700,2.595,2.745,2.5015,2.695,12677000,0.0,1.0
2009-02-23,25.44,26.225,25.36,26.08,408700,2.544,2.6225,2.536,2.608,4087000,0.0,1.0
2009-02-24,26.38,26.76,25.01,25.7,427400,2.638,2.676,2.501,2.57,4274000,0.0,1.0
2009-02-25,26.16,26.77,25.47,26.24,274700,2.616,2.677,2.547,2.624,2747000,0.0,1.0
2009-02-26,25.53,26.81,25.42,26.3,219300,2.553,2.681,2.542,2.63,2193000,0.0,1.0
2009-02-27,25.5,26.37,25.25,25.29,264600,2.55,2.637,2.525,2.529,2646000,0.0,1.0
2009-03-02,25.0,25.58,24.83,25.18,469200,2.5,2.558,2.483,2.518,4692000,0.0,1.0
2009-03-03,24.95,26.69,24.7101,25.4,465100,2.495,2.669,2.47101,2.54,4651000,0.0,1.0
2009-03-04,25.89,26.3,25.1,25.3,304100,2.589,2.63,2.51,2.53,3041000,0.0,1.0
2009-03-05,24.99,25.76,24.92,25.46,507900,2.499,2.576,2.492,2.546,5079000,0.0,1.0
2009-03-06,25.32,25.59,24.54,25.19,344800,2.532,2.559,2.454,2.519,3448000,0.0,1.0
2009-03-09,24.23,25.25,24.11,25.15,258300,2.423,2.525,2.411,2.515,2583000,0.0,1.0
2009-03-10,25.66,25.96,24.38,24.87,303100,2.566,2.596,2.438,2.487,3031000,0.0,1.0
2009-03-11,25.94,26.45,25.56,25.74,136200,2.594,2.645,2.556,2.574,1362000,0.0,1.0
2009-03-12,26.5,26.54,25.37,25.79,295400,2.65,2.654,2.537,2.579,2954000,0.0,1.0
2009-03-13,26.32,26.88,26.03,26.55,234400,2.632,2.688,2.603,2.655,2344000,0.0,1.0
2009-03-16,25.95,26.93,25.88,26.48,118000,2.595,2.693,2.588,2.648,1180000,0.0,1.0
2009-03-17,26.44,26.44,25.33,25.86,291700,2.644,2.644,2.533,2.586,2917000,0.0,1.0
2009-03-18,28.26,28.46,25.49,25.49,330700,2.826,2.846,2.549,2.549,3307000,0.0,1.0
2009-03-19,28.22,28.86,27.98,28.34,203500,2.822,2.886,2.798,2.834,2035000,0.0,1.0
2009-03-20,27.91,28.99,27.37,28.99,301700,2.791,2.899,2.737,2.899,3017000,0.0,1.0
2009-03-23,29.85,29.85,28.17,28.54,383000,2.985,2.985,2.817,2.854,3830000,0.0,1.0
2009-03-24,29.14,30.13,29.0,29.53,179500,2.914,3.013,2.9,2.953,1795000,0.0,1.0
2009-03-25,30.05,30.74,29.06,29.4,131300,3.005,3.074,2.906,2.94,1313000,0.0,1.0
2009-03-26,30.94,31.02,30.28,30.54,219800,3.094,3.102,3.028,3.054,2198000,0.0,1.0
2009-03-27,30.08,31.22,29.99,30.48,200600,3.008,3.122,2.999,3.048,2006000,0.0,1.0
2009-03-30,29.69,30.32,28.6907,29.43,175100,2.969,3.032,2.86907,2.943,1751000,0.0,1.0
2009-03-31,30.25,30.6,29.56,29.95,358900,3.025,3.06,2.956,2.995,3589000,0.0,1.0
2009-04-01,31.1,31.52,29.57,29.95,253000,3.11,3.152,2.957,2.995,2530000,0.0,1.0
2009-04-02,32.4,33.24,31.68,31.68,386700,3.24,3.324,3.168,3.168,3867000,0.0,1.0
2009-04-03,32.75,32.89,32.23,32.42,149000,3.275,3.289,3.223,3.242,1490000,0.0,1.0
2009-04-06,32.55,32.65,31.79,32.1,121500,3.255,3.265,3.179,3.21,1215000,0.0,1.0
2009-04-07,31.58,32.43,31.51,32.04,128800,3.158,3.243,3.151,3.204,1288000,0.0,1.0
2009-04-08,31.3,31.6,31.06,31.6,412300,3.13,3.16,3.106,3.16,4123000,0.0,1.0
2009-04-09,32.98,33.02,31.48,32.03,277700,3.298,3.302,3.148,3.203,2777000,0.0,1.0
2009-04-13,32.67,33.33,32.35,32.7,348000,3.267,3.333,3.235,3.27,3480000,0.0,1.0
2009-04-14,32.16,33.01,31.95,32.28,92100,3.216,3.301,3.195,3.228,921000,0.0,1.0
2009-04-15,32.73,32.79,31.63,32.04,100100,3.273,3.279,3.163,3.204,1001000,0.0,1.0
2009-04-16,33.34,33.5,32.75,32.93,177100,3.334,3.35,3.275,3.293,1771000,0.0,1.0
2009-04-17,33.81,34.0395,33.07,33.45,157000,3.381,3.40395,3.307,3.345,1570000,0.0,1.0
2009-04-20,33.04,33.77,32.62,33.01,492600,3.304,3.377,3.262,3.301,4926000,0.0,1.0
2009-04-21,33.6,33.67,32.89,33.01,128800,3.36,3.367,3.289,3.301,1288000,0.0,1.0
2009-04-22,33.39,34.37,33.0,33.0,139200,3.339,3.437,3.3,3.3,1392000,0.0,1.0
2009-04-23,35.0,35.15,33.01,33.52,276400,3.5,3.515,3.301,3.352,2764000,0.0,1.0
2009-04-24,35.75,36.31,34.31,35.22,307900,3.575,3.631,3.431,3.522,3079000,0.0,1.0
2009-04-27,35.81,36.08,34.91,35.06,333700,3.581,3.608,3.491,3.506,3337000,0.0,1.0
2009-04-28,36.83,37.29,34.95,35.37,278800,3.683,3.729,3.495,3.537,2788000,0.0,1.0
2009-04-29,37.45,37.95,36.47,36.95,266200,3.745,3.795,3.647,3.695,2662000,0.0,1.0
2009-04-30,37.05,38.19,37.01,37.68,192700,3.705,3.819,3.701,3.768,1927000,0.0,1.0
2009-05-01,37.31,37.73,36.75,37.25,113600,3.731,3.773,3.675,3.725,1136000,0.0,1.0
2009-05-04,36.82,38.05,36.24,37.53,148500,3.682,3.805,3.624,3.753,1485000,0.0,1.0
2009-05-05,36.36,37.3,35.51,36.72,176600,3.636,3.73,3.551,3.672,1766000,0.0,1.0
2009-05-06,36.05,37.03,35.46,36.79,171500,3.605,3.703,3.546,3.679,1715000,0.0,1.0
2009-05-07,34.69,36.64,34.55,36.48,289900,3.469,3.664,3.455,3.648,2899000,0.0,1.0
2009-05-08,35.66,35.67,34.6,35.09,237400,3.566,3.567,3.46,3.509,2374000,0.0,1.0
2009-05-11,36.28,36.88,35.08,35.08,154800,3.628,3.688,3.508,3.508,1548000,0.0,1.0
2009-05-12,36.5,36.67,36.09,36.38,123700,3.65,3.667,3.609,3.638,1237000,0.0,1.0
2009-05-13,36.0,36.35,35.65,35.85,225300,3.6,3.635,3.565,3.585,2253000,0.0,1.0
2009-05-14,36.45,36.82,36.19,36.27,185000,3.645,3.682,3.619,3.627,1850000,0.0,1.0
2009-05-15,35.76,36.54,35.3209,36.36,149700,3.576,3.654,3.53209,3.636,1497000,0.0,1.0
2009-05-18,36.81,37.02,34.89,36.1,108000,3.681,3.702,3.489,3.61,1080000,0.0,1.0
2009-05-19,36.53,36.94,36.23,36.49,109800,3.653,3.694,3.623,3.649,1098000,0.0,1.0
2009-05-20,36.76,37.51,36.61,36.92,181600,3.676,3.751,3.661,3.692,1816000,0.0,1.0
2009-05-21,36.22,36.86,35.79,36.51,108600,3.622,3.686,3.579,3.651,1086000,0.0,1.0
2009-05-22,36.19,36.83,35.55,36.33,130000,3.619,3.683,3.555,3.633,1300000,0.0,1.0
2009-05-26,37.73,38.08,35.8,35.88,130900,3.773,3.808,3.58,3.588,1309000,0.0,1.0
2009-05-27,36.25,37.48,36.13,37.42,205900,3.625,3.748,3.613,3.742,2059000,0.0,1.0
2009-05-28,35.92,37.33,35.62,36.82,144700,3.592,3.733,3.562,3.682,1447000,0.0,1.0
2009-05-29,35.65,36.06,35.2,36.06,108400,3.565,3.606,3.52,3.606,1084000,0.0,1.0
2009-06-01,37.15,37.45,36.1,36.19,120100,3.715,3.745,3.61,3.619,1201000,0.0,1.0
2009-06-02,37.49,37.91,36.87,36.87,117900,3.749,3.791,3.687,3.687,1179000,0.0,1.0
2009-06-03,38.69,38.69,37.01,37.2,217900,3.869,3.869,3.701,3.72,2179000,0.0,1.0
2009-06-04,38.93,39.02,38.3,38.79,78700,3.893,3.902,3.83,3.879,787000,0.0,1.0
2009-06-05,38.95,39.79,38.57,39.07,166800,3.895,3.979,3.857,3.907,1668000,0.0,1.0
2009-06-08,38.83,39.34,38.21,38.69,133000,3.883,3.934,3.821,3.869,1330000,0.0,1.0
2009-06-09,39.39,39.71,38.88,39.14,74100,3.939,3.971,3.888,3.914,741000,0.0,1.0
2009-06-10,39.65,39.75,38.81,39.59,172900,3.965,3.975,3.881,3.959,1729000,0.0,1.0
2009-06-11,40.09,40.44,39.64,39.64,79700,4.009,4.044,3.964,3.964,797000,0.0,1.0
2009-06-12,40.07,40.12,39.37,39.73,103700,4.007,4.012,3.937,3.973,1037000,0.0,1.0
2009-06-15,39.45,40.28,38.87,39.66,84600,3.945,4.028,3.887,3.966,846000,0.0,1.0
2009-06-16,38.08,39.94,38.08,39.59,89200,3.808,3.994,3.808,3.959,892000,0.0,1.0
2009-06-17,38.53,39.4,38.0901,38.2,160600,3.853,3.94,3.80901,3.82,1606000,0.0,1.0
2009-06-18,38.14,38.58,37.9,38.58,117100,3.814,3.858,3.79,3.858,1171000,0.0,1.0
2009-06-19,38.28,38.83,38.0,38.25,318400,3.828,3.883,3.8,3.825,3184000,0.0,1.0
2009-06-22,37.16,38.14,36.98,38.05,183500,3.716,3.814,3.698,3.805,1835000,0.0,1.0
2009-06-23,37.82,38.2,37.54,37.54,114300,3.782,3.82,3.754,3.754,1143000,0.0,1.0
2009-06-24,38.27,38.69,37.55,38.22,136200,3.827,3.869,3.755,3.822,1362000,0.0,1.0
2009-06-25,38.68,38.72,37.99,38.37,112700,3.868,3.872,3.799,3.837,1127000,0.0,1.0
2009-06-26,39.13,39.31,37.79,38.51,428200,3.913,3.931,3.779,3.851,4282000,0.0,1.0
2009-06-29,39.52,39.79,38.8,38.95,140700,3.952,3.979,3.88,3.895,1407000,0.0,1.0
2009-06-30,39.87,40.5,39.62,39.66,230400,3.987,4.05,3.962,3.966,2304000,0.0,1.0
2009-07-01,40.68,40.98,40.0,40.24,227500,4.068,4.098,4.0,4.024,2275000,0.0,1.0
2009-07-02,38.59,40.17,38.27,40.17,248600,3.859,4.017,3.827,4.017,2486000,0.0,1.0
2009-07-06,38.89,39.02,38.3,38.55,189200,3.889,3.902,3.83,3.855,1892000,0.0,1.0
2009-07-07,37.7,38.95,37.6,38.95,237400,3.77,3.895,3.76,3.895,2374000,0.0,1.0
2009-07-08,37.81,38.37,37.81,37.97,720200,3.781,3.837,3.781,3.797,7202000,0.0,1.0
2009-07-09,37.35,38.15,37.29,38.15,116500,3.735,3.815,3.729,3.815,1165000,0.0,1.0
2009-07-10,37.24,37.54,36.56,37.25,60100,3.724,3.754,3.656,3.725,601000,0.0,1.0
2009-07-13,36.58,37.06,35.6,37.06,218000,3.658,3.706,3.56,3.706,2180000,0.0,1.0
2009-07-14,36.12,36.73,35.82,36.45,153600,3.612,3.673,3.582,3.645,1536000,0.0,1.0
2009-07-15,37.25,37.39,36.27,36.48,179300,3.725,3.739,3.627,3.648,1793000,0.0,1.0
2009-07-16,37.42,37.59,36.92,37.13,99600,3.742,3.759,3.692,3.713,996000,0.0,1.0
2009-07-17,36.48,37.52,36.24,37.52,143600,3.648,3.752,3.624,3.752,1436000,0.0,1.0
2009-07-20,36.51,37.975,36.34,36.77,185900,3.651,3.7975,3.634,3.677,1859000,0.0,1.0
2009-07-21,36.56,36.8,36.21,36.8,100300,3.656,3.68,3.621,3.68,1003000,0.0,1.0
2009-07-22,35.99,36.88,35.79,36.5,210700,3.599,3.688,3.579,3.65,2107000,0.0,1.0
2009-07-23,33.97,35.86,33.73,35.86,886600,3.397,3.586,3.373,3.586,8866000,0.0,1.0
2009-07-24,34.64,34.72,33.69,33.69,248100,3.464,3.472,3.369,3.369,2481000,0.0,1.0
2009-07-27,35.35,35.51,33.78,34.49,280200,3.535,3.551,3.378,3.449,2802000,0.0,1.0
2009-07-28,36.18,36.4,34.75,35.3,194900,3.618,3.64,3.475,3.53,1949000,0.0,1.0
2009-07-29,36.64,36.9,36.0,36.18,503600,3.664,3.69,3.6,3.618,5036000,0.0,1.0
2009-07-30,37.08,37.53,36.45,36.96,227700,3.708,3.753,3.645,3.696,2277000,0.0,1.0
2009-07-31,36.73,37.45,36.63,36.83,233800,3.673,3.745,3.663,3.683,2338000,0.0,1.0
2009-08-03,36.9,36.92,36.03,36.81,189600,3.69,3.692,3.603,3.681,1896000,0.0,1.0
2009-08-04,37.0,37.14,36.55,36.55,215800,3.7,3.714,3.655,3.655,2158000,0.0,1.0
2009-08-05,36.32,37.13,35.91,37.13,56200,3.632,3.713,3.591,3.713,562000,0.0,1.0
2009-08-06,36.03,36.76,35.97,36.36,84800,3.603,3.676,3.597,3.636,848000,0.0,1.0
2009-08-07,36.77,37.08,35.99,36.63,122800,3.677,3.708,3.599,3.663,1228000,0.0,1.0
2009-08-10,37.05,37.37,36.44,36.44,58700,3.705,3.737,3.644,3.644,587000,0.0,1.0
2009-08-11,36.45,37.01,36.19,36.76,87900,3.645,3.701,3.619,3.676,879000,0.0,1.0
2009-08-12,36.81,37.2606,36.32,36.37,72800,3.681,3.72606,3.632,3.637,728000,0.0,1.0
2009-08-13,36.37,36.89,36.11,36.89,86200,3.637,3.689,3.611,3.689,862000,0.0,1.0
2009-08-14,36.13,36.28,35.75,36.21,217800,3.613,3.628,3.575,3.621,2178000,0.0,1.0
2009-08-17,35.9,36.95,35.39,35.54,104400,3.59,3.695,3.539,3.554,1044000,0.0,1.0
2009-08-18,36.25,36.554,35.82,36.14,81700,3.625,3.6554,3.582,3.614,817000,0.0,1.0
2009-08-19,37.11,37.53,35.93,35.93,223000,3.711,3.753,3.593,3.593,2230000,0.0,1.0
2009-08-20,37.5,37.65,36.935,37.14,183600,3.75,3.765,3.6935,3.714,1836000,0.0,1.0
2009-08-21,39.36,39.55,37.55,37.93,177000,3.936,3.955,3.755,3.793,1770000,0.0,1.0
2009-08-24,39.53,39.99,39.25,39.47,135900,3.953,3.999,3.925,3.947,1359000,0.0,1.0
2009-08-25,39.25,39.95,39.14,39.73,88000,3.925,3.995,3.914,3.973,880000,0.0,1.0
2009-08-26,39.11,39.23,38.77,39.02,59900,3.911,3.923,3.877,3.902,599000,0.0,1.0
2009-08-27,38.69,39.13,38.14,39.1,231200,3.869,3.913,3.814,3.91,2312000,0.0,1.0
2009-08-28,38.36,39.3,38.19,39.08,47000,3.836,3.93,3.819,3.908,470000,0.0,1.0
2009-08-31,37.93,38.22,37.63,38.15,85100,3.793,3.822,3.763,3.815,851000,0.0,1.0
2009-09-01,37.39,38.66,37.1,37.6,154100,3.739,3.866,3.71,3.76,1541000,0.0,1.0
2009-09-02,36.79,37.55,36.77,37.41,100500,3.679,3.755,3.677,3.741,1005000,0.0,1.0
2009-09-03,36.73,37.55,35.77,36.84,114300,3.673,3.755,3.577,3.684,1143000,0.0,1.0
2009-09-04,37.0,37.11,36.23,36.38,41000,3.7,3.711,3.623,3.638,410000,0.0,1.0
2009-09-08,37.69,37.71,36.9,37.37,91400,3.769,3.771,3.69,3.737,914000,0.0,1.0
2009-09-09,38.38,38.45,37.7,37.78,58900,3.838,3.845,3.77,3.778,589000,0.0,1.0
2009-09-10,38.63,38.64,37.86,38.23,31100,3.863,3.864,3.786,3.823,311000,0.0,1.0
2009-09-11,38.65,38.82,38.31,38.56,38400,3.865,3.882,3.831,3.856,384000,0.0,1.0
2009-09-14,39.31,39.34,38.23,38.27,43100,3.931,3.934,3.823,3.827,431000,0.0,1.0
2009-09-15,39.14,39.31,38.69,39.12,31100,3.914,3.931,3.869,3.912,311000,0.0,1.0
2009-09-16,40.31,40.31,38.83,38.93,110900,4.031,4.031,3.883,3.893,1109000,0.0,1.0
2009-09-17,41.36,41.42,40.33,40.35,109300,4.136,4.142,4.033,4.035,1093000,0.0,1.0
2009-09-18,41.11,41.32,40.46,41.32,117400,4.111,4.132,4.046,4.132,1174000,0.0,1.0
2009-09-21,40.61,41.14,40.4954,40.84,46100,4.061,4.114,4.04954,4.084,461000,0.0,1.0
2009-09-22,40.75,41.1448,40.49,40.49,49200,4.075,4.11448,4.049,4.049,492000,0.0,1.0
2009-09-23,40.55,41.065,40.13,40.93,71400,4.055,4.1065,4.013,4.093,714000,0.0,1.0
2009-09-24,39.99,40.83,39.71,40.83,45100,3.999,4.083,3.971,4.083,451000,0.0,1.0
2009-09-25,40.15,40.55,39.72,39.95,61400,4.015,4.055,3.972,3.995,614000,0.0,1.0
2009-09-28,40.99,41.67,40.17,40.25,76500,4.099,4.167,4.017,4.025,765000,0.0,1.0
2009-09-29,41.57,41.69,40.9,40.9,63800,4.157,4.169,4.09,4.09,638000,0.0,1.0
2009-09-30,41.22,41.8,40.73,41.61,176700,4.122,4.18,4.073,4.161,1767000,0.0,1.0
2009-10-01,39.33,41.12,39.32,41.12,220000,3.933,4.112,3.932,4.112,2200000,0.0,1.0
2009-10-02,39.45,39.92,38.13,39.1,86300,3.945,3.992,3.813,3.91,863000,0.0,1.0
2009-10-05,40.38,40.4,38.86,39.68,133500,4.038,4.04,3.886,3.968,1335000,0.0,1.0
2009-10-06,41.66,41.66,39.91,40.73,97000,4.166,4.166,3.991,4.073,970000,0.0,1.0
2009-10-07,41.66,42.16,41.42,41.63,119100,4.166,4.216,4.142,4.163,1191000,0.0,1.0
2009-10-08,42.06,42.35,41.55,41.81,192400,4.206,4.235,4.155,4.181,1924000,0.0,1.0
2009-10-09,43.28,43.29,41.87,41.99,81600,4.328,4.329,4.187,4.199,816000,0.0,1.0
2009-10-12,42.99,43.96,42.8,43.31,120400,4.299,4.396,4.28,4.331,1204000,0.0,1.0
2009-10-13,42.99,43.06,42.57,43.0,121400,4.299,4.306,4.257,4.3,1214000,0.0,1.0
2009-10-14,44.43,44.48,43.0,43.35,149400,4.443,4.448,4.3,4.335,1494000,0.0,1.0
2009-10-15,43.61,44.27,43.49,44.27,111000,4.361,4.427,4.349,4.427,1110000,0.0,1.0
2009-10-16,43.1,43.52,42.74,43.48,154000,4.31,4.352,4.274,4.348,1540000,0.0,1.0
2009-10-19,43.41,43.63,42.92,43.38,172700,4.341,4.363,4.292,4.338,1727000,0.0,1.0
2009-10-20,42.01,43.659,41.97,43.49,264000,4.201,4.3659,4.197,4.349,2640000,0.0,1.0
2009-10-21,41.65,42.43,40.99,41.78,300000,4.165,4.243,4.099,4.178,3000000,0.0,1.0
2009-10-22,39.93,41.58,38.97,41.58,550700,3.993,4.158,3.897,4.158,5507000,0.0,1.0
2009-10-23,41.03,41.36,39.87,40.0,325300,4.103,4.136,3.987,4.0,3253000,0.0,1.0
2009-10-26,41.04,41.43,40.42,40.95,290100,4.104,4.143,4.042,4.095,2901000,0.0,1.0
2009-10-27,40.52,41.96,40.43,41.3,305900,4.052,4.196,4.043,4.13,3059000,0.0,1.0
2009-10-28,39.35,40.9,39.34,40.25,206800,3.935,4.09,3.934,4.025,2068000,0.0,1.0
2009-10-29,39.4,39.84,39.27,39.84,99800,3.94,3.984,3.927,3.984,998000,0.0,1.0
2009-10-30,38.82,39.93,38.29,38.99,191100,3.882,3.993,3.829,3.899,1911000,0.0,1.0
2009-11-02,38.35,38.94,37.77,38.94,203600,3.835,3.894,3.777,3.894,2036000,0.0,1.0
2009-11-03,38.78,38.78,37.89,37.97,133500,3.878,3.878,3.789,3.797,1335000,0.0,1.0
2009-11-04,38.99,39.41,38.29,38.87,198600,3.899,3.941,3.829,3.887,1986000,0.0,1.0
2009-11-05,39.66,39.71,39.11,39.44,118600,3.966,3.971,3.911,3.944,1186000,0.0,1.0
2009-11-06,39.64,39.95,39.27,39.35,48000,3.964,3.995,3.927,3.935,480000,0.0,1.0
2009-11-09,40.92,40.95,39.35,40.01,103500,4.092,4.095,3.935,4.001,1035000,0.0,1.0
2009-11-10,40.75,41.51,40.52,40.59,106700,4.075,4.151,4.052,4.059,1067000,0.0,1.0
2009-11-11,41.02,41.33,40.69,41.23,37900,4.102,4.133,4.069,4.123,379000,0.0,1.0
2009-11-12,40.21,41.23,40.14,41.07,53400,4.021,4.123,4.014,4.107,534000,0.0,1.0
2009-11-13,41.03,41.38,40.06,40.45,69100,4.103,4.138,4.006,4.045,691000,0.0,1.0
2009-11-16,41.98,42.4,41.36,41.36,158800,4.198,4.24,4.136,4.136,1588000,0.0,1.0
2009-11-17,42.06,42.09,41.53,41.71,93600,4.206,4.209,4.153,4.171,936000,0.0,1.0
2009-11-18,41.31,42.14,41.0,42.14,51300,4.131,4.214,4.1,4.214,513000,0.0,1.0
2009-11-19,40.6,41.13,40.24,40.9,133800,4.06,4.113,4.024,4.09,1338000,0.0,1.0
2009-11-20,40.47,40.61,40.18,40.21,77400,4.047,4.061,4.018,4.021,774000,0.0,1.0
2009-11-23,41.64,41.66,40.56,41.0,223800,4.164,4.166,4.056,4.1,2238000,0.0,1.0
2009-11-24,41.03,41.54,40.71,41.54,123600,4.103,4.154,4.071,4.154,1236000,0.0,1.0
2009-11-25,40.91,41.41,40.85,41.09,41500,4.091,4.141,4.085,4.109,415000,0.0,1.0
2009-11-27,39.32,40.15,39.22,39.43,41100,3.932,4.015,3.922,3.943,411000,0.0,1.0
2009-11-30,39.73,39.83,38.62,39.37,104200,3.973,3.983,3.862,3.937,1042000,0.0,1.0
2009-12-01,40.11,40.42,39.76,40.18,123100,4.011,4.042,3.976,4.018,1231000,0.0,1.0
2009-12-02,42.04,42.34,40.02,40.02,349100,4.204,4.234,4.002,4.002,3491000,0.0,1.0
2009-12-03,40.81,42.42,40.8,42.11,96300,4.081,4.242,4.08,4.211,963000,0.0,1.0
2009-12-04,42.15,42.5,41.57,41.65,206800,4.215,4.25,4.157,4.165,2068000,0.0,1.0
2009-12-07,41.85,42.35,41.55,42.02,139100,4.185,4.235,4.155,4.202,1391000,0.0,1.0
2009-12-08,40.9,41.66,40.74,41.66,178800,4.09,4.166,4.074,4.166,1788000,0.0,1.0
2009-12-09,40.6,41.02,40.43,41.01,46500,4.06,4.102,4.043,4.101,465000,0.0,1.0
2009-12-10,40.08,40.88,39.9,40.88,98500,4.008,4.088,3.99,4.088,985000,0.0,1.0
2009-12-11,40.0,40.515,39.95,40.4,42900,4.0,4.0515,3.995,4.04,429000,0.0,1.0
2009-12-14,40.44,40.44,39.66,40.13,128800,4.044,4.044,3.966,4.013,1288000,0.0,1.0
2009-12-15,40.0,40.71,39.54,39.54,131000,4.0,4.071,3.954,3.954,1310000,0.0,1.0
2009-12-16,40.13,40.38,39.63,40.32,69100,4.013,4.038,3.963,4.032,691000,0.0,1.0
2009-12-17,40.02,40.32,40.0,40.0,148400,4.002,4.032,4.0,4.0,1484000,0.0,1.0
2009-12-18,40.79,40.82,40.05,40.47,265400,4.079,4.082,4.005,4.047,2654000,0.0,1.0
2009-12-21,41.12,41.45,40.78,40.89,57800,4.112,4.145,4.078,4.089,578000,0.0,1.0
2009-12-22,41.66,41.78,40.9,41.12,98000,4.166,4.178,4.09,4.112,980000,0.0,1.0
2009-12-23,42.28,42.49,41.505,41.8,50500,4.228,4.249,4.1505,4.18,505000,0.0,1.0
2009-12-24,42.38,42.48,42.2,42.31,22700,4.238,4.248,4.22,4.231,227000,0.0,1.0
2009-12-28,42.81,42.9,42.11,42.5,138200,4.281,4.29,4.211,4.25,1382000,0.0,1.0
2009-12-29,43.1,43.14,42.57,43.0,85300,4.31,4.314,4.257,4.3,853000,0.0,1.0
2009-12-30,42.93,43.16,42.21,42.85,95300,4.293,4.316,4.221,4.285,953000,0.0,1.0
2009-12-31,41.77,43.46,41.71,42.97,146400,4.177,4.346,4.171,4.297,1464000,0.0,1.0
2010-01-04,42.25,42.73,41.87,42.38,71000,4.225,4.273,4.187,4.238,710000,0.0,1.0
2010-01-05,42.45,42.55,41.885,42.29,93300,4.245,4.255,4.1885,4.229,933000,0.0,1.0
2010-01-06,42.5,43.33,42.36,42.85,123200,4.25,4.333,4.236,4.285,1232000,0.0,1.0
2010-01-07,42.42,42.59,41.64,42.59,39600,4.242,4.259,4.164,4.259,396000,0.0,1.0
2010-01-08,42.34,42.57,42.04,42.23,41500,4.234,4.257,4.204,4.223,415000,0.0,1.0
2010-01-11,42.36,42.47,41.92,42.46,34900,4.236,4.247,4.192,4.246,349000,0.0,1.0
2010-01-12,41.72,42.39,41.63,42.08,52000,4.172,4.239,4.163,4.208,520000,0.0,1.0
2010-01-13,41.52,42.18,41.26,41.83,80900,4.152,4.218,4.126,4.183,809000,0.0,1.0
2010-01-14,42.49,42.52,41.47,41.51,75200,4.249,4.252,4.147,4.151,752000,0.0,1.0
2010-01-15,41.42,42.69,41.19,42.64,130800,4.142,4.269,4.119,4.264,1308000,0.0,1.0
2010-01-19,41.95,42.0,41.26,41.62,87700,4.195,4.2,4.126,4.162,877000,0.0,1.0
2010-01-20,40.93,41.72,40.11,41.61,77600,4.093,4.172,4.011,4.161,776000,0.0,1.0
2010-01-21,41.02,41.54,40.09,40.93,113000,4.102,4.154,4.009,4.093,1130000,0.0,1.0
2010-01-22,40.61,41.47,40.51,41.11,133700,4.061,4.147,4.051,4.111,1337000,0.0,1.0
2010-01-25,41.04,41.5,40.1575,40.84,122800,4.104,4.15,4.01575,4.084,1228000,0.0,1.0
2010-01-26,40.66,41.03,40.47,40.99,108800,4.066,4.103,4.047,4.099,1088000,0.0,1.0
2010-01-27,41.0,41.2,40.28,40.34,92400,4.1,4.12,4.028,4.034,924000,0.0,1.0
2010-01-28,40.62,41.53,40.56,40.97,89600,4.062,4.153,4.056,4.097,896000,0.0,1.0
2010-01-29,40.38,41.339,40.36,40.69,60300,4.038,4.1339,4.036,4.069,603000,0.0,1.0
2010-02-01,40.02,40.92,39.81,40.65,267700,4.002,4.092,3.981,4.065,2677000,0.0,1.0
2010-02-02,39.04,40.17,39.04,40.17,196300,3.904,4.017,3.904,4.017,1963000,0.0,1.0
2010-02-03,39.05,40.0,38.47,38.77,104700,3.905,4.0,3.847,3.877,1047000,0.0,1.0
2010-02-04,38.22,38.94,38.11,38.82,123400,3.822,3.894,3.811,3.882,1234000,0.0,1.0
2010-02-05,38.5,38.6,37.45,38.28,82800,3.85,3.86,3.745,3.828,828000,0.0,1.0
2010-02-08,38.45,38.63,38.1,38.59,52300,3.845,3.863,3.81,3.859,523000,0.0,1.0
2010-02-09,38.65,39.0,38.13,38.78,54200,3.865,3.9,3.813,3.878,542000,0.0,1.0
2010-02-10,38.77,38.92,38.18,38.46,43600,3.877,3.892,3.818,3.846,436000,0.0,1.0
2010-02-11,39.45,39.51,38.13,38.53,71600,3.945,3.951,3.813,3.853,716000,0.0,1.0
2010-02-12,39.02,39.28,38.725,38.98,126800,3.902,3.928,3.8725,3.898,1268000,0.0,1.0
2010-02-16,39.5,39.5,38.89,39.3,92800,3.95,3.95,3.889,3.93,928000,0.0,1.0
2010-02-17,39.85,39.86,39.47,39.74,123200,3.985,3.986,3.947,3.974,1232000,0.0,1.0
2010-02-18,40.06,40.36,38.45,38.45,146900,4.006,4.036,3.845,3.845,1469000,0.0,1.0
2010-02-19,40.18,40.33,40.0,40.07,79200,4.018,4.033,4.0,4.007,792000,0.0,1.0
2010-02-22,40.65,42.11,40.11,42.11,134100,4.065,4.211,4.011,4.211,1341000,0.0,1.0
2010-02-23,39.83,40.92,39.7,40.46,285700,3.983,4.092,3.97,4.046,2857000,0.0,1.0
2010-02-24,39.82,39.87,39.46,39.85,87000,3.982,3.987,3.946,3.985,870000,0.0,1.0
2010-02-25,39.47,39.49,38.63,39.11,192600,3.947,3.949,3.863,3.911,1926000,0.0,1.0
2010-02-26,39.35,40.22,39.21,39.51,341500,3.935,4.022,3.921,3.951,3415000,0.0,1.0
2010-03-01,39.63,40.14,39.26,39.44,165600,3.963,4.014,3.926,3.944,1656000,0.0,1.0
2010-03-02,39.96,40.125,39.66,39.66,129300,3.996,4.0125,3.966,3.966,1293000,0.0,1.0
2010-03-03,41.05,41.11,39.98,40.15,269800,4.105,4.111,3.998,4.015,2698000,0.0,1.0
2010-03-04,41.11,41.38,40.68,41.0,65300,4.111,4.138,4.068,4.1,653000,0.0,1.0
2010-03-05,41.91,42.3,41.51,41.51,171100,4.191,4.23,4.151,4.151,1711000,0.0,1.0
2010-03-08,41.31,42.15,41.24,42.02,89800,4.131,4.215,4.124,4.202,898000,0.0,1.0
2010-03-09,41.37,41.86,41.12,41.12,153900,4.137,4.186,4.112,4.112,1539000,0.0,1.0
2010-03-10,41.8,41.87,41.29,41.29,117800,4.18,4.187,4.129,4.129,1178000,0.0,1.0
2010-03-11,41.99,42.01,41.5,41.51,68000,4.199,4.201,4.15,4.151,680000,0.0,1.0
2010-03-12,42.29,42.58,41.78,42.0,232900,4.229,4.258,4.178,4.2,2329000,0.0,1.0
2010-03-15,42.87,43.48,42.34,42.34,249100,4.287,4.348,4.234,4.234,2491000,0.0,1.0
2010-03-16,42.73,43.09,42.38,43.09,57000,4.273,4.309,4.238,4.309,570000,0.0,1.0
2010-03-17,42.5,42.9,42.49,42.7,61000,4.25,4.29,4.249,4.27,610000,0.0,1.0
2010-03-18,42.58,42.75,42.22,42.22,77000,4.258,4.275,4.222,4.222,770000,0.0,1.0
2010-03-19,42.0,42.82,41.77,42.82,136700,4.2,4.282,4.177,4.282,1367000,0.0,1.0
2010-03-22,42.62,42.93,41.72,41.72,42200,4.262,4.293,4.172,4.172,422000,0.0,1.0
2010-03-23,42.97,43.25,42.43,42.57,57400,4.297,4.325,4.243,4.257,574000,0.0,1.0
2010-03-24,42.05,43.24,42.02,42.76,68800,4.205,4.324,4.202,4.276,688000,0.0,1.0
2010-03-25,41.56,42.54,41.55,42.16,51600,4.156,4.254,4.155,4.216,516000,0.0,1.0
2010-03-26,41.09,41.84,40.79,41.84,75000,4.109,4.184,4.079,4.184,750000,0.0,1.0
2010-03-29,41.31,41.43,41.04,41.1,38000,4.131,4.143,4.104,4.11,380000,0.0,1.0
2010-03-30,42.03,42.32,41.24,41.24,124200,4.203,4.232,4.124,4.124,1242000,0.0,1.0
2010-03-31,41.52,42.66,41.5,41.73,160100,4.152,4.266,4.15,4.173,1601000,0.0,1.0
2010-04-01,41.78,42.4,41.08,41.53,134700,4.178,4.24,4.108,4.153,1347000,0.0,1.0
2010-04-05,42.79,42.79,41.79,41.79,86400,4.279,4.279,4.179,4.179,864000,0.0,1.0
2010-04-06,43.22,43.33,42.645,42.69,62500,4.322,4.333,4.2645,4.269,625000,0.0,1.0
2010-04-07,43.01,43.34,42.72,43.05,69400,4.301,4.334,4.272,4.305,694000,0.0,1.0
2010-04-08,42.8,43.11,42.65,42.8,43500,4.28,4.311,4.265,4.28,435000,0.0,1.0
2010-04-09,42.74,42.99,42.6,42.92,34200,4.274,4.299,4.26,4.292,342000,0.0,1.0
2010-04-12,42.97,43.04,42.51,42.74,38700,4.297,4.304,4.251,4.274,387000,0.0,1.0
2010-04-13,43.29,43.31,42.54,42.75,32600,4.329,4.331,4.254,4.275,326000,0.0,1.0
2010-04-14,44.33,44.65,43.35,43.42,190600,4.433,4.465,4.335,4.342,1906000,0.0,1.0
2010-04-15,45.02,45.19,44.16,44.42,141000,4.502,4.519,4.416,4.442,1410000,0.0,1.0
2010-04-16,45.31,45.52,44.75,45.02,138400,4.531,4.552,4.475,4.502,1384000,0.0,1.0
2010-04-19,45.19,45.3,44.44,45.26,117600,4.519,4.53,4.444,4.526,1176000,0.0,1.0
2010-04-20,45.95,46.0,45.18,45.51,95200,4.595,4.6,4.518,4.551,952000,0.0,1.0
2010-04-21,45.73,46.17,45.62,45.88,105300,4.573,4.617,4.562,4.588,1053000,0.0,1.0
2010-04-22,45.34,45.705,44.6,44.77,313000,4.534,4.5705,4.46,4.477,3130000,0.0,1.0
2010-04-23,45.14,45.36,43.78,43.96,209000,4.514,4.536,4.378,4.396,2090000,0.0,1.0
2010-04-26,44.9,45.46,44.68,45.02,130800,4.49,4.546,4.468,4.502,1308000,0.0,1.0
2010-04-27,44.71,45.1275,44.26,44.59,261900,4.471,4.51275,4.426,4.459,2619000,0.0,1.0
2010-04-28,44.27,45.08,43.95,44.74,88800,4.427,4.508,4.395,4.474,888000,0.0,1.0
2010-04-29,45.0,45.08,43.965,44.45,78100,4.5,4.508,4.3965,4.445,781000,0.0,1.0
2010-04-30,43.95,45.29,43.95,45.14,103900,4.395,4.529,4.395,4.514,1039000,0.0,1.0
2010-05-03,44.38,44.43,43.78,44.15,106300,4.438,4.443,4.378,4.415,1063000,0.0,1.0
2010-05-04,43.63,43.96,43.48,43.74,131300,4.363,4.396,4.348,4.374,1313000,0.0,1.0
2010-05-05,42.9,43.48,42.82,43.23,96300,4.29,4.348,4.282,4.323,963000,0.0,1.0
2010-05-06,42.36,43.31,39.54,42.67,211400,4.236,4.331,3.954,4.267,2114000,0.0,1.0
2010-05-07,40.81,42.48,40.73,42.2,167300,4.081,4.248,4.073,4.22,1673000,0.0,1.0
2010-05-10,42.31,42.72,41.62,42.65,78700,4.231,4.272,4.162,4.265,787000,0.0,1.0
2010-05-11,42.71,43.11,41.76,41.98,112000,4.271,4.311,4.176,4.198,1120000,0.0,1.0
2010-05-12,43.83,44.2,42.79,42.79,143600,4.383,4.42,4.279,4.279,1436000,0.0,1.0
2010-05-13,43.92,44.48,43.49,43.49,100500,4.392,4.448,4.349,4.349,1005000,0.0,1.0
2010-05-14,44.2,44.23,43.25,43.59,214000,4.42,4.423,4.325,4.359,2140000,0.0,1.0
2010-05-17,43.9,44.81,43.31,44.24,97700,4.39,4.481,4.331,4.424,977000,0.0,1.0
2010-05-18,43.85,44.79,43.76,44.47,82000,4.385,4.479,4.376,4.447,820000,0.0,1.0
2010-05-19,43.27,44.18,43.23,43.64,185600,4.327,4.418,4.323,4.364,1856000,0.0,1.0
2010-05-20,41.76,42.865,41.69,42.44,150500,4.176,4.2865,4.169,4.244,1505000,0.0,1.0
2010-05-21,41.58,42.44,41.04,41.26,264900,4.158,4.244,4.104,4.126,2649000,0.0,1.0
2010-05-24,40.62,41.65,40.455,41.52,224800,4.062,4.165,4.0455,4.152,2248000,0.0,1.0
2010-05-25,39.91,40.55,39.1,39.71,420000,3.991,4.055,3.91,3.971,4200000,0.0,1.0
2010-05-26,40.03,40.44,39.3,40.08,314000,4.003,4.044,3.93,4.008,3140000,0.0,1.0
2010-05-27,41.09,41.11,40.28,40.87,159500,4.109,4.111,4.028,4.087,1595000,0.0,1.0
2010-05-28,40.77,41.34,40.63,41.0,109200,4.077,4.134,4.063,4.1,1092000,0.0,1.0
2010-06-01,40.42,41.25,40.27,40.56,131400,4.042,4.125,4.027,4.056,1314000,0.0,1.0
2010-06-02,41.38,41.38,40.5,40.52,106900,4.138,4.138,4.05,4.052,1069000,0.0,1.0
2010-06-03,41.94,42.16,40.9475,41.21,148400,4.194,4.216,4.09475,4.121,1484000,0.0,1.0
2010-06-04,40.7375,41.94,40.65,41.6,187200,4.07375,4.194,4.065,4.16,1872000,0.0,1.0
2010-06-07,39.5,40.84,39.44,40.84,85000,3.95,4.084,3.944,4.084,850000,0.0,1.0
2010-06-08,39.28,39.55,38.8,39.55,114400,3.928,3.955,3.88,3.955,1144000,0.0,1.0
2010-06-09,39.45,40.125,38.97,39.69,123500,3.945,4.0125,3.897,3.969,1235000,0.0,1.0
2010-06-10,40.41,40.41,39.785,39.99,59800,4.041,4.041,3.9785,3.999,598000,0.0,1.0
2010-06-11,40.64,40.67,39.97,39.97,62500,4.064,4.067,3.997,3.997,625000,0.0,1.0
2010-06-14,40.47,41.41,40.44,41.05,79100,4.047,4.141,4.044,4.105,791000,0.0,1.0
2010-06-15,41.0825,41.25,40.49,40.87,74900,4.10825,4.125,4.049,4.087,749000,0.0,1.0
2010-06-16,41.0,41.38,40.68,40.78,68600,4.1,4.138,4.068,4.078,686000,0.0,1.0
2010-06-17,41.06,41.42,40.81,40.97,65000,4.106,4.142,4.081,4.097,650000,0.0,1.0
2010-06-18,41.0,41.37,40.76,41.2,116600,4.1,4.137,4.076,4.12,1166000,0.0,1.0
2010-06-21,40.59,41.99,40.46,41.58,43600,4.059,4.199,4.046,4.158,436000,0.0,1.0
2010-06-22,40.46,41.2,40.31,40.85,65300,4.046,4.12,4.031,4.085,653000,0.0,1.0
2010-06-23,40.24,40.64,39.85,40.33,47000,4.024,4.064,3.985,4.033,470000,0.0,1.0
2010-06-24,40.17,40.49,39.86,39.94,75500,4.017,4.049,3.986,3.994,755000,0.0,1.0
2010-06-25,40.77,41.1,40.04,40.41,104900,4.077,4.11,4.004,4.041,1049000,0.0,1.0
2010-06-28,40.94,41.3,40.41,40.9,51500,4.094,4.13,4.041,4.09,515000,0.0,1.0
2010-06-29,39.25,40.25,38.97,40.25,87900,3.925,4.025,3.897,4.025,879000,0.0,1.0
2010-06-30,38.8,39.65,38.77,39.29,71900,3.88,3.965,3.877,3.929,719000,0.0,1.0
2010-07-01,38.73,38.91,37.55,38.8,183900,3.873,3.891,3.755,3.88,1839000,0.0,1.0
2010-07-02,38.15,39.03,38.12,39.03,57500,3.815,3.903,3.812,3.903,575000,0.0,1.0
2010-07-06,37.66,39.045,37.5,38.82,107100,3.766,3.9045,3.75,3.882,1071000,0.0,1.0
2010-07-07,38.44,38.46,37.51,37.91,90000,3.844,3.846,3.751,3.791,900000,0.0,1.0
2010-07-08,39.1,39.12,38.6,38.62,66300,3.91,3.912,3.86,3.862,663000,0.0,1.0
2010-07-09,39.19,39.38,38.54,39.11,57500,3.919,3.938,3.854,3.911,575000,0.0,1.0
2010-07-12,38.73,39.45,38.6,39.07,64400,3.873,3.945,3.86,3.907,644000,0.0,1.0
2010-07-13,40.13,40.23,38.94,39.25,63800,4.013,4.023,3.894,3.925,638000,0.0,1.0
2010-07-14,40.43,40.54,39.685,39.89,64600,4.043,4.054,3.9685,3.989,646000,0.0,1.0
2010-07-15,40.21,40.5,39.79,40.43,59500,4.021,4.05,3.979,4.043,595000,0.0,1.0
2010-07-16,39.33,40.62,39.25,39.81,117400,3.933,4.062,3.925,3.981,1174000,0.0,1.0
2010-07-19,39.9,39.93,38.83,39.34,72800,3.99,3.993,3.883,3.934,728000,0.0,1.0
2010-07-20,40.16,40.29,39.3,39.4,115600,4.016,4.029,3.93,3.94,1156000,0.0,1.0
2010-07-21,39.73,40.6295,39.69,40.45,90400,3.973,4.06295,3.969,4.045,904000,0.0,1.0
2010-07-22,42.42,42.6,39.41,40.4,228800,4.242,4.26,3.941,4.04,2288000,0.0,1.0
2010-07-23,44.24,44.31,42.13,42.13,237300,4.424,4.431,4.213,4.213,2373000,0.0,1.0
2010-07-26,45.19,45.23,44.12,44.34,99800,4.519,4.523,4.412,4.434,998000,0.0,1.0
2010-07-27,45.2,45.44,45.01,45.37,98300,4.52,4.544,4.501,4.537,983000,0.0,1.0
2010-07-28,44.59,45.5,44.53,45.32,78000,4.459,4.55,4.453,4.532,780000,0.0,1.0
2010-07-29,43.51,44.95,43.16,44.83,139400,4.351,4.495,4.316,4.483,1394000,0.0,1.0
2010-07-30,43.83,44.06,42.92,43.0,65700,4.383,4.406,4.292,4.3,657000,0.0,1.0
2010-08-02,44.59,44.79,43.62,44.29,96900,4.459,4.479,4.362,4.429,969000,0.0,1.0
2010-08-03,44.08,44.9496,43.99,44.46,48300,4.408,4.49496,4.399,4.446,483000,0.0,1.0
2010-08-04,44.45,44.54,43.94,44.22,62800,4.445,4.454,4.394,4.422,628000,0.0,1.0
2010-08-05,43.85,44.76,43.1,43.99,40600,4.385,4.476,4.31,4.399,406000,0.0,1.0
2010-08-06,43.76,44.01,42.79,43.3,79700,4.376,4.401,4.279,4.33,797000,0.0,1.0
2010-08-09,44.91,44.92,43.91,44.11,65800,4.491,4.492,4.391,4.411,658000,0.0,1.0
2010-08-10,44.17,44.72,43.71,44.45,68200,4.417,4.472,4.371,4.445,682000,0.0,1.0
2010-08-11,42.74,43.68,42.65,43.44,115400,4.274,4.368,4.265,4.344,1154000,0.0,1.0
2010-08-12,42.63,42.88,41.91,42.47,80600,4.263,4.288,4.191,4.247,806000,0.0,1.0
2010-08-13,42.21,42.62,41.89,42.36,68200,4.221,4.262,4.189,4.236,682000,0.0,1.0
2010-08-16,42.28,42.53,41.82,41.87,187700,4.228,4.253,4.182,4.187,1877000,0.0,1.0
2010-08-17,42.82,43.36,42.48,42.48,73100,4.282,4.336,4.248,4.248,731000,0.0,1.0
2010-08-18,42.61,43.0,42.3,42.73,42500,4.261,4.3,4.23,4.273,425000,0.0,1.0
2010-08-19,41.81,42.85,41.78,42.33,135100,4.181,4.285,4.178,4.233,1351000,0.0,1.0
2010-08-20,41.76,42.05,41.54,41.74,108400,4.176,4.205,4.154,4.174,1084000,0.0,1.0
2010-08-23,41.35,41.95,41.33,41.95,51900,4.135,4.195,4.133,4.195,519000,0.0,1.0
2010-08-24,41.62,42.13,40.74,41.13,88900,4.162,4.213,4.074,4.113,889000,0.0,1.0
2010-08-25,41.76,41.85,40.84,41.39,95600,4.176,4.185,4.084,4.139,956000,0.0,1.0
2010-08-26,41.58,42.21,41.57,41.88,42600,4.158,4.221,4.157,4.188,426000,0.0,1.0
2010-08-27,42.99,43.0,41.55,42.03,94500,4.299,4.3,4.155,4.203,945000,0.0,1.0
2010-08-30,41.82,43.46,41.8,42.8,51800,4.182,4.346,4.18,4.28,518000,0.0,1.0
2010-08-31,41.27,42.11,41.18,41.74,74100,4.127,4.211,4.118,4.174,741000,0.0,1.0
2010-09-01,42.77,42.94,41.78,41.99,69200,4.277,4.294,4.178,4.199,692000,0.0,1.0
2010-09-02,43.41,43.5,42.64,42.79,58300,4.341,4.35,4.264,4.279,583000,0.0,1.0
2010-09-03,44.02,44.37,43.56,43.88,49600,4.402,4.437,4.356,4.388,496000,0.0,1.0
2010-09-07,42.78,43.94,42.63,43.94,56000,4.278,4.394,4.263,4.394,560000,0.0,1.0
2010-09-08,43.3,43.33,42.87,43.0,46900,4.33,4.333,4.287,4.3,469000,0.0,1.0
2010-09-09,43.8,43.97,43.44,43.61,62600,4.38,4.397,4.344,4.361,626000,0.0,1.0
2010-09-10,43.88,44.1,43.57,43.82,46800,4.388,4.41,4.357,4.382,468000,0.0,1.0
2010-09-13,45.14,45.26,43.61,44.34,117400,4.514,4.526,4.361,4.434,1174000,0.0,1.0
2010-09-14,45.11,45.44,44.71,45.0,90400,4.511,4.544,4.471,4.5,904000,0.0,1.0
2010-09-15,45.19,45.4,44.8,44.98,90500,4.519,4.54,4.48,4.498,905000,0.0,1.0
2010-09-16,45.23,45.3,44.38,45.12,54300,4.523,4.53,4.438,4.512,543000,0.0,1.0
2010-09-17,45.63,45.79,44.72,45.2,129400,4.563,4.579,4.472,4.52,1294000,0.0,1.0
2010-09-20,47.52,47.57,45.7,45.7,106800,4.752,4.757,4.57,4.57,1068000,0.0,1.0
2010-09-21,47.42,47.86,47.3,47.53,82300,4.742,4.786,4.73,4.753,823000,0.0,1.0
2010-09-22,46.94,47.51,46.17,47.16,46900,4.694,4.751,4.617,4.716,469000,0.0,1.0
2010-09-23,46.33,46.87,46.08,46.47,111900,4.633,4.687,4.608,4.647,1119000,0.0,1.0
2010-09-24,48.45,48.59,46.78,47.0,83800,4.845,4.859,4.678,4.7,838000,0.0,1.0
2010-09-27,48.39,48.4799,47.73,48.39,89000,4.839,4.84799,4.773,4.839,890000,0.0,1.0
2010-09-28,49.19,49.27,47.765,48.48,92200,4.919,4.927,4.7765,4.848,922000,0.0,1.0
2010-09-29,49.53,49.58,48.81,48.81,136600,4.953,4.958,4.881,4.881,1366000,0.0,1.0
2010-09-30,48.71,49.8095,48.155,49.45,156000,4.871,4.98095,4.8155,4.945,1560000,0.0,1.0
2010-10-01,49.35,49.65,48.43,48.71,61900,4.935,4.965,4.843,4.871,619000,0.0,1.0
2010-10-04,48.98,49.405,48.67,49.0,82400,4.898,4.9405,4.867,4.9,824000,0.0,1.0
2010-10-05,49.75,49.76,49.11,49.3,183700,4.975,4.976,4.911,4.93,1837000,0.0,1.0
2010-10-06,49.21,49.715,48.95,49.47,118800,4.921,4.9715,4.895,4.947,1188000,0.0,1.0
2010-10-07,49.12,49.58,48.95,49.51,39900,4.912,4.958,4.895,4.951,399000,0.0,1.0
2010-10-08,49.31,49.66,48.84,49.11,124100,4.931,4.966,4.884,4.911,1241000,0.0,1.0
2010-10-11,49.06,49.39,48.81,49.28,56400,4.906,4.939,4.881,4.928,564000,0.0,1.0
2010-10-12,48.86,49.06,48.4,48.83,63800,4.886,4.906,4.84,4.883,638000,0.0,1.0
2010-10-13,50.28,50.45,49.0,49.08,163500,5.028,5.045,4.9,4.908,1635000,0.0,1.0
2010-10-14,50.74,50.98,50.04,50.12,77600,5.074,5.098,5.004,5.012,776000,0.0,1.0
2010-10-15,51.76,52.87,50.8,50.85,348500,5.176,5.287,5.08,5.085,3485000,0.0,1.0
2010-10-18,51.8,52.28,51.09,51.85,105500,5.18,5.228,5.109,5.185,1055000,0.0,1.0
2010-10-19,51.06,51.6,50.75,51.01,84600,5.106,5.16,5.075,5.101,846000,0.0,1.0
2010-10-20,51.55,51.89,51.2205,51.47,137800,5.155,5.189,5.12205,5.147,1378000,0.0,1.0
2010-10-21,50.65,51.97,49.34,51.97,314800,5.065,5.197,4.934,5.197,3148000,0.0,1.0
2010-10-22,50.04,50.58,49.63,50.55,184200,5.004,5.058,4.963,5.055,1842000,0.0,1.0
2010-10-25,50.41,50.65,50.0,50.34,70000,5.041,5.065,5.0,5.034,700000,0.0,1.0
2010-10-26,50.25,50.485,50.09,50.24,150700,5.025,5.0485,5.009,5.024,1507000,0.0,1.0
2010-10-27,50.05,50.25,49.6014,49.98,126500,5.005,5.025,4.96014,4.998,1265000,0.0,1.0
2010-10-28,49.96,50.96,49.84,50.55,77400,4.996,5.096,4.984,5.055,774000,0.0,1.0
2010-10-29,49.66,50.89,49.63,49.7,104900,4.966,5.089,4.963,4.97,1049000,0.0,1.0
2010-11-01,49.18,50.3,48.79,49.89,109800,4.918,5.03,4.879,4.989,1098000,0.0,1.0
2010-11-02,50.37,50.37,49.26,49.5,120400,5.037,5.037,4.926,4.95,1204000,0.0,1.0
2010-11-03,50.42,50.49,49.52,50.39,83900,5.042,5.049,4.952,5.039,839000,0.0,1.0
2010-11-04,51.82,51.84,50.75,51.0,117100,5.182,5.184,5.075,5.1,1171000,0.0,1.0
2010-11-05,52.91,53.0,51.95,51.95,140000,5.291,5.3,5.195,5.195,1400000,0.0,1.0
2010-11-08,53.35,53.5,52.56,52.56,95900,5.335,5.35,5.256,5.256,959000,0.0,1.0
2010-11-09,52.65,53.6,52.44,53.56,79000,5.265,5.36,5.244,5.356,790000,0.0,1.0
2010-11-10,53.78,53.8,52.4,52.59,101200,5.378,5.38,5.24,5.259,1012000,0.0,1.0
2010-11-11,52.1,52.96,51.0,51.0,329100,5.21,5.296,5.1,5.1,3291000,0.0,1.0
2010-11-12,51.94,52.3,51.56,51.56,60200,5.194,5.23,5.156,5.156,602000,0.0,1.0
2010-11-15,51.9,52.46,51.84,52.16,49500,5.19,5.246,5.184,5.216,495000,0.0,1.0
2010-11-16,51.66,51.83,51.02,51.4,113800,5.166,5.183,5.102,5.14,1138000,0.0,1.0
2010-11-17,51.29,51.82,51.09,51.79,102400,5.129,5.182,5.109,5.179,1024000,0.0,1.0
2010-11-18,51.51,52.0,51.36,51.91,88500,5.151,5.2,5.136,5.191,885000,0.0,1.0
2010-11-19,51.49,51.74,51.28,51.54,95400,5.149,5.174,5.128,5.154,954000,0.0,1.0
2010-11-22,52.28,52.38,51.5,52.26,96100,5.228,5.238,5.15,5.226,961000,0.0,1.0
2010-11-23,51.68,52.07,51.0,51.76,40000,5.168,5.207,5.1,5.176,400000,0.0,1.0
2010-11-24,53.01,53.01,51.4,51.73,49000,5.301,5.301,5.14,5.173,490000,0.0,1.0
2010-11-26,53.06,53.25,52.6,52.6,15100,5.306,5.325,5.26,5.26,151000,0.0,1.0
2010-11-29,52.94,53.16,51.96,52.57,35900,5.294,5.316,5.196,5.257,359000,0.0,1.0
2010-11-30,52.74,52.99,51.84,52.39,90000,5.274,5.299,5.184,5.239,900000,0.0,1.0
2010-12-01,54.34,54.53,52.57,53.51,107700,5.434,5.453,5.257,5.351,1077000,0.0,1.0
2010-12-02,54.51,55.02,54.29,54.34,79400,5.451,5.502,5.429,5.434,794000,0.0,1.0
2010-12-03,54.58,54.63,54.25,54.27,73700,5.458,5.463,5.425,5.427,737000,0.0,1.0
2010-12-06,55.37,55.62,54.16,54.4,83800,5.537,5.562,5.416,5.44,838000,0.0,1.0
2010-12-07,56.675,57.36,55.67,55.87,134300,5.6675,5.736,5.567,5.587,1343000,0.0,1.0
2010-12-08,55.75,57.03,55.5,56.75,121500,5.575,5.703,5.55,5.675,1215000,0.0,1.0
2010-12-09,55.43,56.33,54.94,56.33,122600,5.543,5.633,5.494,5.633,1226000,0.0,1.0
2010-12-10,55.84,56.18,55.37,55.75,70100,5.584,5.618,5.537,5.575,701000,0.0,1.0
2010-12-13,55.21,56.38,55.21,55.96,72800,5.521,5.638,5.521,5.596,728000,0.0,1.0
2010-12-14,55.07,56.02,54.9,55.55,145500,5.507,5.602,5.49,5.555,1455000,0.0,1.0
2010-12-15,54.8,55.23,54.57,54.87,165400,5.48,5.523,5.457,5.487,1654000,0.0,1.0
2010-12-16,54.5,55.27,54.28,55.27,175900,5.45,5.527,5.428,5.527,1759000,0.0,1.0
2010-12-17,54.86,55.1,54.45,54.61,289000,5.486,5.51,5.445,5.461,2890000,0.0,1.0
2010-12-20,55.19,55.4,54.6,55.15,66200,5.519,5.54,5.46,5.515,662000,0.0,1.0
2010-12-21,55.55,55.84,54.96,55.27,86000,5.555,5.584,5.496,5.527,860000,0.0,1.0
2010-12-22,56.03,56.31,55.71,55.71,158200,5.603,5.631,5.571,5.571,1582000,0.0,1.0
2010-12-23,55.45,56.46,55.36,56.43,47900,5.545,5.646,5.536,5.643,479000,0.0,1.0
2010-12-27,56.0,56.1,55.0,55.3,64500,5.6,5.61,5.5,5.53,645000,0.0,1.0
2010-12-28,56.97,57.06,55.55,56.0,138500,5.697,5.706,5.555,5.6,1385000,0.0,1.0
2010-12-29,57.44,57.6,56.98,57.0,95300,5.744,5.76,5.698,5.7,953000,0.0,1.0
2010-12-30,57.75,58.0,57.03,57.29,103100,5.775,5.8,5.703,5.729,1031000,0.0,1.0
2010-12-31,57.56,57.84,57.319,57.72,165300,5.756,5.784,5.7319,5.772,1653000,0.0,1.0
2011-01-03,58.29,58.61,57.82,58.08,168400,5.829,5.861,5.782,5.808,1684000,0.0,1.0
2011-01-04,58.58,58.72,57.5,58.69,289500,5.858,5.872,5.75,5.869,2895000,0.0,1.0
2011-01-05,58.88,59.22,58.17,58.59,119600,5.888,5.922,5.817,5.859,1196000,0.0,1.0
2011-01-06,58.83,59.2,58.35,58.81,92800,5.883,5.92,5.835,5.881,928000,0.0,1.0
2011-01-07,58.66,59.29,57.89,59.01,83600,5.866,5.929,5.789,5.901,836000,0.0,1.0
2011-01-10,59.18,59.36,58.02,58.29,90700,5.918,5.936,5.802,5.829,907000,0.0,1.0
2011-01-11,59.25,59.85,59.19,59.36,52200,5.925,5.985,5.919,5.936,522000,0.0,1.0
2011-01-12,58.82,59.81,58.62,59.81,71700,5.882,5.981,5.862,5.981,717000,0.0,1.0
2011-01-13,58.3,58.95,57.95,58.34,64600,5.83,5.895,5.795,5.834,646000,0.0,1.0
2011-01-14,59.75,59.97,58.13,58.36,119500,5.975,5.997,5.813,5.836,1195000,0.0,1.0
2011-01-18,60.02,60.07,59.21,59.6,85200,6.002,6.007,5.921,5.96,852000,0.0,1.0
2011-01-19,58.26,60.1,58.22,60.1,101300,5.826,6.01,5.822,6.01,1013000,0.0,1.0
2011-01-20,57.33,57.98,57.18,57.89,105100,5.733,5.798,5.718,5.789,1051000,0.0,1.0
2011-01-21,56.76,58.09,56.66,57.5,65100,5.676,5.809,5.666,5.75,651000,0.0,1.0
2011-01-24,57.19,57.45,56.34,57.13,113700,5.719,5.745,5.634,5.713,1137000,0.0,1.0
2011-01-25,57.36,57.5,56.43,56.85,91700,5.736,5.75,5.643,5.685,917000,0.0,1.0
2011-01-26,58.25,58.96,57.52,57.57,68500,5.825,5.896,5.752,5.757,685000,0.0,1.0
2011-01-27,57.84,58.17,57.46,58.17,33600,5.784,5.817,5.746,5.817,336000,0.0,1.0
2011-01-28,56.3,57.87,56.29,57.87,104700,5.63,5.787,5.629,5.787,1047000,0.0,1.0
2011-01-31,56.28,56.6,55.51,56.4,94200,5.628,5.66,5.551,5.64,942000,0.0,1.0
2011-02-01,58.06,58.22,56.0701,56.5,68800,5.806,5.822,5.60701,5.65,688000,0.0,1.0
2011-02-02,58.12,58.85,57.8,57.87,42900,5.812,5.885,5.78,5.787,429000,0.0,1.0
2011-02-03,58.31,58.78,57.14,57.23,66200,5.831,5.878,5.714,5.723,662000,0.0,1.0
2011-02-04,57.94,58.39,57.56,58.17,31900,5.794,5.839,5.756,5.817,319000,0.0,1.0
2011-02-07,58.4,58.88,57.9,57.9,60900,5.84,5.888,5.79,5.79,609000,0.0,1.0
2011-02-08,58.67,58.74,57.79,58.22,70300,5.867,5.874,5.779,5.822,703000,0.0,1.0
2011-02-09,57.58,58.86,57.5,58.53,104400,5.758,5.886,5.75,5.853,1044000,0.0,1.0
2011-02-10,58.03,58.18,57.3,57.3,98100,5.803,5.818,5.73,5.73,981000,0.0,1.0
2011-02-11,59.06,59.06,57.88,57.88,65500,5.906,5.906,5.788,5.788,655000,0.0,1.0
2011-02-14,59.22,59.78,58.86,58.99,54000,5.922,5.978,5.886,5.899,540000,0.0,1.0
2011-02-15,59.16,59.6,59.0,59.22,43400,5.916,5.96,5.9,5.922,434000,0.0,1.0
2011-02-16,61.01,61.34,59.0,59.41,98400,6.101,6.134,5.9,5.941,984000,0.0,1.0
2011-02-17,61.29,61.31,60.4,60.97,95400,6.129,6.131,6.04,6.097,954000,0.0,1.0
2011-02-18,61.06,61.41,60.54,61.33,127000,6.106,6.141,6.054,6.133,1270000,0.0,1.0
2011-02-22,59.83,60.96,59.66,60.41,97600,5.983,6.096,5.966,6.041,976000,0.0,1.0
2011-02-23,58.58,59.84,58.48,59.84,92300,5.858,5.984,5.848,5.984,923000,0.0,1.0
2011-02-24,56.51,57.27,54.57,57.0,576100,5.651,5.727,5.457,5.7,5761000,0.0,1.0
2011-02-25,57.23,57.33,56.29,56.46,191700,5.723,5.733,5.629,5.646,1917000,0.0,1.0
2011-02-28,56.67,57.76,56.3,57.62,154700,5.667,5.776,5.63,5.762,1547000,0.0,1.0
2011-03-01,55.86,57.5,55.5,57.01,163000,5.586,5.75,5.55,5.701,1630000,0.0,1.0
2011-03-02,56.31,56.83,55.69,56.03,129400,5.631,5.683,5.569,5.603,1294000,0.0,1.0
2011-03-03,57.63,57.98,56.44,56.81,86000,5.763,5.798,5.644,5.681,860000,0.0,1.0
2011-03-04,57.16,57.82,56.58,57.77,60100,5.716,5.782,5.658,5.777,601000,0.0,1.0
2011-03-07,56.72,57.44,55.9,57.31,98100,5.672,5.744,5.59,5.731,981000,0.0,1.0
2011-03-08,57.245,57.9,55.94,55.94,144500,5.7245,5.79,5.594,5.594,1445000,0.0,1.0
2011-03-09,57.19,57.88,56.88,57.01,122200,5.719,5.788,5.688,5.701,1222000,0.0,1.0
2011-03-10,55.85,56.43,55.63,56.43,101000,5.585,5.643,5.563,5.643,1010000,0.0,1.0
2011-03-11,56.21,56.49,55.42,55.74,65000,5.621,5.649,5.542,5.574,650000,0.0,1.0
2011-03-14,56.21,56.52,55.62,55.62,81700,5.621,5.652,5.562,5.562,817000,0.0,1.0
2011-03-15,56.69,57.3,55.41,55.41,119600,5.669,5.73,5.541,5.541,1196000,0.0,1.0
2011-03-16,55.96,57.91,55.65,56.5,102400,5.596,5.791,5.565,5.65,1024000,0.0,1.0
2011-03-17,55.58,56.92,55.53,56.92,45300,5.558,5.692,5.553,5.692,453000,0.0,1.0
2011-03-18,57.48,57.68,56.0,56.02,172100,5.748,5.768,5.6,5.602,1721000,0.0,1.0
2011-03-21,59.38,59.84,57.87,57.87,82300,5.938,5.984,5.787,5.787,823000,0.0,1.0
2011-03-22,59.14,59.77,58.84,59.6,76700,5.914,5.977,5.884,5.96,767000,0.0,1.0
2011-03-23,59.13,59.24,58.49,59.08,83600,5.913,5.924,5.849,5.908,836000,0.0,1.0
2011-03-24,58.98,60.0,58.64,60.0,67100,5.898,6.0,5.864,6.0,671000,0.0,1.0
2011-03-25,60.35,60.72,58.61,59.33,98900,6.035,6.072,5.861,5.933,989000,0.0,1.0
2011-03-28,60.11,61.0,59.7,60.4,97600,6.011,6.1,5.97,6.04,976000,0.0,1.0
2011-03-29,61.825,62.31,59.91,59.95,116700,6.1825,6.231,5.991,5.995,1167000,0.0,1.0
2011-03-30,62.89,62.91,61.41,61.87,133000,6.289,6.291,6.141,6.187,1330000,0.0,1.0
2011-03-31,62.68,63.25,62.47,62.49,126500,6.268,6.325,6.247,6.249,1265000,0.0,1.0
2011-04-01,63.01,63.46,62.82,63.0,88600,6.301,6.346,6.282,6.3,886000,0.0,1.0
2011-04-04,63.38,64.06,63.05,63.42,69400,6.338,6.406,6.305,6.342,694000,0.0,1.0
2011-04-05,62.63,63.39,62.46,63.39,81000,6.263,6.339,6.246,6.339,810000,0.0,1.0
2011-04-06,62.93,63.94,62.35,63.05,36700,6.293,6.394,6.235,6.305,367000,0.0,1.0
2011-04-07,62.37,63.47,62.2,63.07,41400,6.237,6.347,6.22,6.307,414000,0.0,1.0
2011-04-08,61.19,62.87,60.91,62.87,64900,6.119,6.287,6.091,6.287,649000,0.0,1.0
2011-04-11,61.07,61.42,60.93,61.1,48800,6.107,6.142,6.093,6.11,488000,0.0,1.0
2011-04-12,60.57,60.91,60.23,60.66,65000,6.057,6.091,6.023,6.066,650000,0.0,1.0
2011-04-13,60.25,61.19,59.97,61.03,38800,6.025,6.119,5.997,6.103,388000,0.0,1.0
2011-04-14,60.69,60.83,59.61,59.71,136400,6.069,6.083,5.961,5.971,1364000,0.0,1.0
2011-04-15,61.6,61.72,60.26,60.44,64000,6.16,6.172,6.026,6.044,640000,0.0,1.0
2011-04-18,60.34,60.77,60.14,60.77,40200,6.034,6.077,6.014,6.077,402000,0.0,1.0
2011-04-19,59.96,60.77,59.58,60.61,59500,5.996,6.077,5.958,6.061,595000,0.0,1.0
2011-04-20,61.0,61.28,60.58,60.71,71400,6.1,6.128,6.058,6.071,714000,0.0,1.0
2011-04-21,60.83,61.57,60.43,61.57,84600,6.083,6.157,6.043,6.157,846000,0.0,1.0
2011-04-25,60.0,60.76,59.29,60.56,79700,6.0,6.076,5.929,6.056,797000,0.0,1.0
2011-04-26,60.25,60.7,59.57,60.25,115300,6.025,6.07,5.957,6.025,1153000,0.0,1.0
2011-04-27,61.38,61.45,59.63,60.2,99000,6.138,6.145,5.963,6.02,990000,0.0,1.0
2011-04-28,65.05,66.09,59.63,61.0,1400000,6.505,6.609,5.963,6.1,14000000,0.0,1.0
2011-04-29,68.01,68.2,63.5,65.05,365000,6.801,6.82,6.35,6.505,3650000,0.0,1.0
2011-05-02,67.9,69.18,67.72,68.01,344500,6.79,6.918,6.772,6.801,3445000,0.0,1.0
2011-05-03,67.95,68.255,66.8,67.64,194000,6.795,6.8255,6.68,6.764,1940000,0.0,1.0
2011-05-04,68.4,69.07,67.88,68.07,165000,6.84,6.907,6.788,6.807,1650000,0.0,1.0
2011-05-05,68.3,68.94,66.98,67.88,167100,6.83,6.894,6.698,6.788,1671000,0.0,1.0
2011-05-06,68.67,69.09,68.05,68.5,187000,6.867,6.909,6.805,6.85,1870000,0.0,1.0
2011-05-09,69.48,69.56,68.08,68.63,97000,6.948,6.956,6.808,6.863,970000,0.0,1.0
2011-05-10,70.75,71.25,69.38,69.93,201200,7.075,7.125,6.938,6.993,2012000,0.0,1.0
2011-05-11,70.7,70.76,69.58,70.64,171800,7.07,7.076,6.958,7.064,1718000,0.0,1.0
2011-05-12,72.84,72.85,69.73,70.2,224300,7.284,7.285,6.973,7.02,2243000,0.0,1.0
2011-05-13,71.75,73.43,71.28,73.01,127000,7.175,7.343,7.128,7.301,1270000,0.0,1.0
2011-05-16,70.0,71.35,69.98,71.19,167800,7.0,7.135,6.998,7.119,1678000,0.0,1.0
2011-05-17,68.87,69.96,68.56,69.95,199800,6.887,6.996,6.856,6.995,1998000,0.0,1.0
2011-05-18,68.58,69.13,68.27,69.0,136000,6.858,6.913,6.827,6.9,1360000,0.0,1.0
2011-05-19,68.515,69.24,68.145,69.0,114200,6.8515,6.924,6.8145,6.9,1142000,0.0,1.0
2011-05-20,67.73,68.58,67.54,68.14,159400,6.773,6.858,6.754,6.814,1594000,0.0,1.0
2011-05-23,64.6,66.47,64.5,66.47,235700,6.46,6.647,6.45,6.647,2357000,0.0,1.0
2011-05-24,63.62,64.96,63.49,64.85,209400,6.362,6.496,6.349,6.485,2094000,0.0,1.0
2011-05-25,61.53,63.38,60.81,63.03,608600,6.153,6.338,6.081,6.303,6086000,0.0,1.0
2011-05-26,62.75,62.86,59.71,59.85,2019100,6.275,6.286,5.971,5.985,20191000,0.0,1.0
2011-05-27,63.16,64.1,62.2,62.2,518300,6.316,6.41,6.22,6.22,5183000,0.0,1.0
2011-05-31,63.1,64.2496,61.64,63.59,304700,6.31,6.42496,6.164,6.359,3047000,0.0,1.0
2011-06-01,61.02,63.04,61.02,63.0,181000,6.102,6.304,6.102,6.3,1810000,0.0,1.0
2011-06-02,60.23,61.57,60.0,60.94,183000,6.023,6.157,6.0,6.094,1830000,0.0,1.0
2011-06-03,59.3,59.55,58.35,59.31,127000,5.93,5.955,5.835,5.931,1270000,0.0,1.0
2011-06-06,58.66,60.15,58.565,59.46,179800,5.866,6.015,5.8565,5.946,1798000,0.0,1.0
2011-06-07,58.59,59.72,58.315,59.35,129600,5.859,5.972,5.8315,5.935,1296000,0.0,1.0
2011-06-08,58.5,58.99,57.83,58.32,187800,5.85,5.899,5.783,5.832,1878000,0.0,1.0
2011-06-09,59.14,59.3,58.17,58.79,143500,5.914,5.93,5.817,5.879,1435000,0.0,1.0
2011-06-10,57.33,59.32,57.1,58.69,132400,5.733,5.932,5.71,5.869,1324000,0.0,1.0
2011-06-13,57.12,58.58,56.92,57.78,114300,5.712,5.858,5.692,5.778,1143000,0.0,1.0
2011-06-14,58.68,58.9,57.83,57.83,92800,5.868,5.89,5.783,5.783,928000,0.0,1.0
2011-06-15,57.22,58.42,57.1,57.95,92500,5.722,5.842,5.71,5.795,925000,0.0,1.0
2011-06-16,58.18,58.5,56.36,57.3,164300,5.818,5.85,5.636,5.73,1643000,0.0,1.0
2011-06-17,57.86,58.53,57.12,58.53,210000,5.786,5.853,5.712,5.853,2100000,0.0,1.0
2011-06-20,57.48,58.09,57.14,57.5,127600,5.748,5.809,5.714,5.75,1276000,0.0,1.0
2011-06-21,58.0,58.4,57.65,57.83,138600,5.8,5.84,5.765,5.783,1386000,0.0,1.0
2011-06-22,57.4,58.155,57.37,57.65,68600,5.74,5.8155,5.737,5.765,686000,0.0,1.0
2011-06-23,57.16,57.52,55.8,56.88,125500,5.716,5.752,5.58,5.688,1255000,0.0,1.0
2011-06-24,55.86,57.53,55.61,57.1,737500,5.586,5.753,5.561,5.71,7375000,0.0,1.0
2011-06-27,57.06,57.44,55.26,55.89,333000,5.706,5.744,5.526,5.589,3330000,0.0,1.0
2011-06-28,57.75,58.0,56.84,57.17,135700,5.775,5.8,5.684,5.717,1357000,0.0,1.0
2011-06-29,58.09,58.27,57.25,57.98,188800,5.809,5.827,5.725,5.798,1888000,0.0,1.0
2011-06-30,59.28,60.3,57.1,58.19,255000,5.928,6.03,5.71,5.819,2550000,0.0,1.0
2011-07-01,59.25,59.38,58.24,59.38,179900,5.925,5.938,5.824,5.938,1799000,0.0,1.0
2011-07-05,59.5,59.92,59.146,59.35,71600,5.95,5.992,5.9146,5.935,716000,0.0,1.0
2011-07-06,59.2,59.85,57.99,59.52,167100,5.92,5.985,5.799,5.952,1671000,0.0,1.0
2011-07-07,59.24,59.79,59.15,59.79,161800,5.924,5.979,5.915,5.979,1618000,0.0,1.0
2011-07-08,58.83,58.92,58.21,58.21,80700,5.883,5.892,5.821,5.821,807000,0.0,1.0
2011-07-11,57.82,58.65,57.44,58.08,154100,5.782,5.865,5.744,5.808,1541000,0.0,1.0
2011-07-12,58.18,58.45,57.438,57.61,162100,5.818,5.845,5.7438,5.761,1621000,0.0,1.0
2011-07-13,58.58,58.74,58.12,58.44,126300,5.858,5.874,5.812,5.844,1263000,0.0,1.0
2011-07-14,57.05,58.58,56.97,58.58,166400,5.705,5.858,5.697,5.858,1664000,0.0,1.0
2011-07-15,56.65,57.67,56.12,57.15,85100,5.665,5.767,5.612,5.715,851000,0.0,1.0
2011-07-18,55.6,56.49,55.19,56.49,62100,5.56,5.649,5.519,5.649,621000,0.0,1.0
2011-07-19,57.21,57.31,55.55,55.92,76200,5.721,5.731,5.555,5.592,762000,0.0,1.0
2011-07-20,56.92,57.44,56.21,57.37,73200,5.692,5.744,5.621,5.737,732000,0.0,1.0
2011-07-21,57.89,58.16,56.67,57.31,83700,5.789,5.816,5.667,5.731,837000,0.0,1.0
2011-07-22,58.11,58.36,57.42,58.0,54200,5.811,5.836,5.742,5.8,542000,0.0,1.0
2011-07-25,57.77,58.12,57.46,57.55,64100,5.777,5.812,5.746,5.755,641000,0.0,1.0
2011-07-26,58.02,58.22,57.14,57.88,120500,5.802,5.822,5.714,5.788,1205000,0.0,1.0
2011-07-27,57.0,58.56,56.6,57.88,200500,5.7,5.856,5.66,5.788,2005000,0.0,1.0
2011-07-28,58.66,59.48,57.4,57.4,331200,5.866,5.948,5.74,5.74,3312000,0.0,1.0
2011-07-29,58.76,59.45,58.1,58.18,171600,5.876,5.945,5.81,5.818,1716000,0.0,1.0
2011-08-01,59.04,60.39,58.5,59.36,284500,5.904,6.039,5.85,5.936,2845000,0.0,1.0
2011-08-02,57.23,59.41,57.19,58.74,170400,5.723,5.941,5.719,5.874,1704000,0.0,1.0
2011-08-03,57.34,58.03,56.13,57.51,109600,5.734,5.803,5.613,5.751,1096000,0.0,1.0
2011-08-04,55.63,56.78,55.59,56.43,254000,5.563,5.678,5.559,5.643,2540000,0.0,1.0
2011-08-05,55.96,57.39,54.64,56.28,437800,5.596,5.739,5.464,5.628,4378000,0.0,1.0
2011-08-08,51.86,55.84,51.86,54.03,405100,5.186,5.584,5.186,5.403,4051000,0.0,1.0
2011-08-09,50.28,54.3,48.59,53.02,604700,5.028,5.43,4.859,5.302,6047000,0.0,1.0
2011-08-10,46.95,49.26,46.89,49.24,405600,4.695,4.926,4.689,4.924,4056000,0.0,1.0
2011-08-11,48.21,48.67,47.0,47.19,553400,4.821,4.867,4.7,4.719,5534000,0.0,1.0
2011-08-12,49.31,49.51,47.45,48.61,126200,4.931,4.951,4.745,4.861,1262000,0.0,1.0
2011-08-15,51.32,51.32,49.4801,49.65,174900,5.132,5.132,4.94801,4.965,1749000,0.0,1.0
2011-08-16,51.58,52.09,50.27,50.87,212600,5.158,5.209,5.027,5.087,2126000,0.0,1.0
2011-08-17,51.26,51.949,50.9,51.91,104800,5.126,5.1949,5.09,5.191,1048000,0.0,1.0
2011-08-18,47.42,49.73,47.02,49.73,258000,4.742,4.973,4.702,4.973,2580000,0.0,1.0
2011-08-19,47.65,48.669,46.68,46.71,185900,4.765,4.8669,4.668,4.671,1859000,0.0,1.0
2011-08-22,46.7,49.43,46.41,48.87,145900,4.67,4.943,4.641,4.887,1459000,0.0,1.0
2011-08-23,48.9,48.95,46.68,46.7,196600,4.89,4.895,4.668,4.67,1966000,0.0,1.0
2011-08-24,49.21,49.77,47.81,48.94,104100,4.921,4.977,4.781,4.894,1041000,0.0,1.0
2011-08-25,47.41,49.62,47.23,49.62,120300,4.741,4.962,4.723,4.962,1203000,0.0,1.0
2011-08-26,48.3,48.49,46.98,47.02,107300,4.83,4.849,4.698,4.702,1073000,0.0,1.0
2011-08-29,50.09,50.4,48.06,49.0,177800,5.009,5.04,4.806,4.9,1778000,0.0,1.0
2011-08-30,50.13,50.5,48.36,49.68,172300,5.013,5.05,4.836,4.968,1723000,0.0,1.0
2011-08-31,51.18,51.23,49.49,50.54,193500,5.118,5.123,4.949,5.054,1935000,0.0,1.0
2011-09-01,50.61,52.07,50.26,51.08,180300,5.061,5.207,5.026,5.108,1803000,0.0,1.0
2011-09-02,48.36,49.84,48.31,49.73,196000,4.836,4.984,4.831,4.973,1960000,0.0,1.0
2011-09-06,48.73,48.86,47.32,47.91,220100,4.873,4.886,4.732,4.791,2201000,0.0,1.0
2011-09-07,51.44,51.61,48.64,49.51,147400,5.144,5.161,4.864,4.951,1474000,0.0,1.0
2011-09-08,50.74,51.74,50.22,51.05,113200,5.074,5.174,5.022,5.105,1132000,0.0,1.0
2011-09-09,49.19,50.33,48.05,50.21,190300,4.919,5.033,4.805,5.021,1903000,0.0,1.0
2011-09-12,49.99,50.05,48.33,48.8,132500,4.999,5.005,4.833,4.88,1325000,0.0,1.0
2011-09-13,50.98,51.34,50.01,50.08,137700,5.098,5.134,5.001,5.008,1377000,0.0,1.0
2011-09-14,52.1,52.81,50.04,51.34,157300,5.21,5.281,5.004,5.134,1573000,0.0,1.0
2011-09-15,53.56,53.76,52.26,53.1,140500,5.356,5.376,5.226,5.31,1405000,0.0,1.0
2011-09-16,54.18,54.5,53.42,54.03,201700,5.418,5.45,5.342,5.403,2017000,0.0,1.0
2011-09-19,54.04,54.13,52.86,53.17,144500,5.404,5.413,5.286,5.317,1445000,0.0,1.0
2011-09-20,54.06,55.82,53.81,54.26,128100,5.406,5.582,5.381,5.426,1281000,0.0,1.0
2011-09-21,51.98,54.58,51.87,53.96,237400,5.198,5.458,5.187,5.396,2374000,0.0,1.0
2011-09-22,50.54,51.59,49.37,50.39,165800,5.054,5.159,4.937,5.039,1658000,0.0,1.0
2011-09-23,50.96,51.14,49.72,50.51,164300,5.096,5.114,4.972,5.051,1643000,0.0,1.0
2011-09-26,51.53,51.54,49.56,51.37,79500,5.153,5.154,4.956,5.137,795000,0.0,1.0
2011-09-27,54.01,55.08,52.42,52.55,134600,5.401,5.508,5.242,5.255,1346000,0.0,1.0
2011-09-28,51.4,53.99,51.39,53.9,106200,5.14,5.399,5.139,5.39,1062000,0.0,1.0
2011-09-29,52.2,53.49,50.47,52.58,77300,5.22,5.349,5.047,5.258,773000,0.0,1.0
2011-09-30,51.97,52.61,51.2,51.41,156300,5.197,5.261,5.12,5.141,1563000,0.0,1.0
2011-10-03,49.22,52.45,49.21,51.53,207200,4.922,5.245,4.921,5.153,2072000,0.0,1.0
2011-10-04,52.18,52.22,48.71,48.88,171700,5.218,5.222,4.871,4.888,1717000,0.0,1.0
2011-10-05,52.18,53.62,51.55,52.2,132200,5.218,5.362,5.155,5.22,1322000,0.0,1.0
2011-10-06,52.04,52.37,51.46,52.2,175100,5.204,5.237,5.146,5.22,1751000,0.0,1.0
2011-10-07,51.42,53.05,50.63,52.29,99200,5.142,5.305,5.063,5.229,992000,0.0,1.0
2011-10-10,52.56,52.84,51.74,52.41,127900,5.256,5.284,5.174,5.241,1279000,0.0,1.0
2011-10-11,53.29,53.66,51.2,52.08,103200,5.329,5.366,5.12,5.208,1032000,0.0,1.0
2011-10-12,54.32,54.73,53.26,53.66,87400,5.432,5.473,5.326,5.366,874000,0.0,1.0
2011-10-13,54.39,54.82,53.3,54.05,45700,5.439,5.482,5.33,5.405,457000,0.0,1.0
2011-10-14,55.67,55.89,54.29,54.91,64200,5.567,5.589,5.429,5.491,642000,0.0,1.0
2011-10-17,53.76,55.23,53.49,55.18,107100,5.376,5.523,5.349,5.518,1071000,0.0,1.0
2011-10-18,55.9,56.2,53.39,53.98,117800,5.59,5.62,5.339,5.398,1178000,0.0,1.0
2011-10-19,54.71,56.54,54.35,55.83,64800,5.471,5.654,5.435,5.583,648000,0.0,1.0
2011-10-20,54.61,54.85,53.05,54.85,66200,5.461,5.485,5.305,5.485,662000,0.0,1.0
2011-10-21,55.99,56.12,54.98,55.29,69600,5.599,5.612,5.498,5.529,696000,0.0,1.0
2011-10-24,57.85,58.0,56.02,56.02,73500,5.785,5.8,5.602,5.602,735000,0.0,1.0
2011-10-25,56.29,57.63,56.16,57.34,97100,5.629,5.763,5.616,5.734,971000,0.0,1.0
2011-10-26,58.03,58.43,55.56,57.55,144000,5.803,5.843,5.556,5.755,1440000,0.0,1.0
2011-10-27,63.89,64.3,58.48,60.27,257700,6.389,6.43,5.848,6.027,2577000,0.0,1.0
2011-10-28,62.42,64.41,62.14,63.92,125400,6.242,6.441,6.214,6.392,1254000,0.0,1.0
2011-10-31,61.53,62.6,60.9,61.55,120400,6.153,6.26,6.09,6.155,1204000,0.0,1.0
2011-11-01,59.54,61.26,58.3,59.55,251100,5.954,6.126,5.83,5.955,2511000,0.0,1.0
2011-11-02,61.98,62.22,60.1801,60.31,102100,6.198,6.222,6.01801,6.031,1021000,0.0,1.0
2011-11-03,63.95,64.09,61.23,62.63,96800,6.395,6.409,6.123,6.263,968000,0.0,1.0
2011-11-04,63.54,63.91,61.82,63.26,93700,6.354,6.391,6.182,6.326,937000,0.0,1.0
2011-11-07,64.0,64.25,62.63,63.59,80600,6.4,6.425,6.263,6.359,806000,0.0,1.0
2011-11-08,64.56,64.85,62.8,64.36,96900,6.456,6.485,6.28,6.436,969000,0.0,1.0
2011-11-09,61.54,63.33,61.45,63.04,117400,6.154,6.333,6.145,6.304,1174000,0.0,1.0
2011-11-10,61.48,62.73,60.96,62.59,86300,6.148,6.273,6.096,6.259,863000,0.0,1.0
2011-11-11,62.33,63.4,61.92,62.23,167700,6.233,6.34,6.192,6.223,1677000,0.0,1.0
2011-11-14,63.0,63.42,61.72,62.16,78800,6.3,6.342,6.172,6.216,788000,0.0,1.0
2011-11-15,64.23,64.49,62.17,62.67,120400,6.423,6.449,6.217,6.267,1204000,0.0,1.0
2011-11-16,62.96,64.58,62.67,63.43,91800,6.296,6.458,6.267,6.343,918000,0.0,1.0
2011-11-17,62.71,63.55,62.22,62.81,63600,6.271,6.355,6.222,6.281,636000,0.0,1.0
2011-11-18,62.68,63.15,61.86,62.36,72000,6.268,6.315,6.186,6.236,720000,0.0,1.0
2011-11-21,60.03,61.9171,59.99,61.49,125500,6.003,6.19171,5.999,6.149,1255000,0.0,1.0
2011-11-22,59.32,60.61,59.22,60.07,98600,5.932,6.061,5.922,6.007,986000,0.0,1.0
2011-11-23,58.59,59.16,57.52,58.57,121000,5.859,5.916,5.752,5.857,1210000,0.0,1.0
2011-11-25,58.09,59.1589,58.08,58.17,56200,5.809,5.91589,5.808,5.817,562000,0.0,1.0
2011-11-28,63.47,63.47,58.56,60.08,167000,6.347,6.347,5.856,6.008,1670000,0.0,1.0
2011-11-29,63.62,64.38,63.07,63.48,85000,6.362,6.438,6.307,6.348,850000,0.0,1.0
2011-11-30,66.54,66.64,65.51,66.03,201000,6.654,6.664,6.551,6.603,2010000,0.0,1.0
2011-12-01,66.58,67.995,65.85,66.17,94200,6.658,6.7995,6.585,6.617,942000,0.0,1.0
2011-12-02,66.57,67.84,66.34,67.48,42700,6.657,6.784,6.634,6.748,427000,0.0,1.0
2011-12-05,67.08,67.91,66.57,67.53,75200,6.708,6.791,6.657,6.753,752000,0.0,1.0
2011-12-06,66.49,67.3,65.72,67.3,116300,6.649,6.73,6.572,6.73,1163000,0.0,1.0
2011-12-07,66.02,66.19,65.12,65.89,120300,6.602,6.619,6.512,6.589,1203000,0.0,1.0
2011-12-08,64.47,66.87,64.33,65.54,94200,6.447,6.687,6.433,6.554,942000,0.0,1.0
2011-12-09,66.86,67.27,64.46,64.46,138500,6.686,6.727,6.446,6.446,1385000,0.0,1.0
2011-12-12,65.19,66.44,64.76,65.85,134700,6.519,6.644,6.476,6.585,1347000,0.0,1.0
2011-12-13,64.72,66.37,64.2,65.64,114900,6.472,6.637,6.42,6.564,1149000,0.0,1.0
2011-12-14,62.58,64.59,62.5,63.97,108400,6.258,6.459,6.25,6.397,1084000,0.0,1.0
2011-12-15,63.83,63.88,63.25,63.57,120800,6.383,6.388,6.325,6.357,1208000,0.0,1.0
2011-12-16,64.67,65.12,63.95,64.53,217700,6.467,6.512,6.395,6.453,2177000,0.0,1.0
2011-12-19,65.35,65.52,63.84,65.22,106300,6.535,6.552,6.384,6.522,1063000,0.0,1.0
2011-12-20,68.39,68.62,65.52,66.76,149300,6.839,6.862,6.552,6.676,1493000,0.0,1.0
2011-12-21,66.51,68.49,65.26,68.49,219500,6.651,6.849,6.526,6.849,2195000,0.0,1.0
2011-12-22,66.52,68.46,65.78,66.84,162900,6.652,6.846,6.578,6.684,1629000,0.0,1.0
2011-12-23,67.04,67.75,66.43,66.54,58100,6.704,6.775,6.643,6.654,581000,0.0,1.0
2011-12-27,66.75,67.12,66.36,66.66,77000,6.675,6.712,6.636,6.666,770000,0.0,1.0
2011-12-28,65.75,66.62,65.51,66.62,87900,6.575,6.662,6.551,6.662,879000,0.0,1.0
2011-12-29,66.89,67.53,65.88,65.99,75700,6.689,6.753,6.588,6.599,757000,0.0,1.0
2011-12-30,66.73,67.31,66.36,66.85,130200,6.673,6.731,6.636,6.685,1302000,0.0,1.0
2012-01-03,65.88,68.32,65.43,68.24,163500,6.588,6.832,6.543,6.824,1635000,0.0,1.0
2012-01-04,63.9,66.02,63.59,65.28,350000,6.39,6.602,6.359,6.528,3500000,0.0,1.0
2012-01-05,63.15,64.5397,62.45,63.5,259300,6.315,6.45397,6.245,6.35,2593000,0.0,1.0
2012-01-06,62.38,63.3,62.11,62.97,226400,6.238,6.33,6.211,6.297,2264000,0.0,1.0
2012-01-09,61.37,62.78,61.17,62.78,253600,6.137,6.278,6.117,6.278,2536000,0.0,1.0
2012-01-10,62.0,62.43,61.91,62.19,105400,6.2,6.243,6.191,6.219,1054000,0.0,1.0
2012-01-11,61.89,62.09,61.46,61.67,79400,6.189,6.209,6.146,6.167,794000,0.0,1.0
2012-01-12,61.98,62.31,61.3,61.86,202600,6.198,6.231,6.13,6.186,2026000,0.0,1.0
2012-01-13,61.57,62.28,61.12,61.45,68500,6.157,6.228,6.112,6.145,685000,0.0,1.0
2012-01-17,61.35,62.91,60.86,62.17,198400,6.135,6.291,6.086,6.217,1984000,0.0,1.0
2012-01-18,62.18,62.447,60.7,61.34,103900,6.218,6.2447,6.07,6.134,1039000,0.0,1.0
2012-01-19,61.55,63.12,61.49,62.21,154500,6.155,6.312,6.149,6.221,1545000,0.0,1.0
2012-01-20,60.6,61.39,60.45,61.09,344600,6.06,6.139,6.045,6.109,3446000,0.0,1.0
2012-01-23,60.3,60.84,59.93,60.52,144800,6.03,6.084,5.993,6.052,1448000,0.0,1.0
2012-01-24,60.13,60.34,59.92,60.24,163800,6.013,6.034,5.992,6.024,1638000,0.0,1.0
2012-01-25,59.99,60.28,59.36,60.06,276600,5.999,6.028,5.936,6.006,2766000,0.0,1.0
2012-01-26,60.2,60.48,59.65,60.48,158100,6.02,6.048,5.965,6.048,1581000,0.0,1.0
2012-01-27,60.34,60.7,59.52,59.91,111600,6.034,6.07,5.952,5.991,1116000,0.0,1.0
2012-01-30,60.04,60.5,59.78,59.97,54000,6.004,6.05,5.978,5.997,540000,0.0,1.0
2012-01-31,56.67,60.39,56.66,60.22,428100,5.667,6.039,5.666,6.022,4281000,0.0,1.0
2012-02-01,56.87,57.65,56.13,56.88,387900,5.687,5.765,5.613,5.688,3879000,0.0,1.0
2012-02-02,57.07,57.69,56.37,57.0,106300,5.707,5.769,5.637,5.7,1063000,0.0,1.0
2012-02-03,59.22,59.57,57.97,58.1,116100,5.922,5.957,5.797,5.81,1161000,0.0,1.0
2012-02-06,57.95,58.96,57.89,58.96,190400,5.795,5.896,5.789,5.896,1904000,0.0,1.0
2012-02-07,58.17,58.62,57.73,57.98,160900,5.817,5.862,5.773,5.798,1609000,0.0,1.0
2012-02-08,57.77,58.16,57.36,58.16,103900,5.777,5.816,5.736,5.816,1039000,0.0,1.0
2012-02-09,58.05,58.29,57.23,57.95,74700,5.805,5.829,5.723,5.795,747000,0.0,1.0
2012-02-10,57.68,57.98,57.41,57.68,139800,5.768,5.798,5.741,5.768,1398000,0.0,1.0
2012-02-13,58.76,58.76,57.27,58.1,140300,5.876,5.876,5.727,5.81,1403000,0.0,1.0
2012-02-14,58.8,58.8,57.88,58.49,113400,5.88,5.88,5.788,5.849,1134000,0.0,1.0
2012-02-15,58.49,58.95,58.006,58.95,106900,5.849,5.895,5.8006,5.895,1069000,0.0,1.0
2012-02-16,60.37,60.39,57.88,58.46,121500,6.037,6.039,5.788,5.846,1215000,0.0,1.0
2012-02-17,59.45,60.5,59.31,60.5,106900,5.945,6.05,5.931,6.05,1069000,0.0,1.0
2012-02-21,58.95,59.85,58.54,59.37,104300,5.895,5.985,5.854,5.937,1043000,0.0,1.0
2012-02-22,58.2,59.28,56.49,58.57,81100,5.82,5.928,5.649,5.857,811000,0.0,1.0
2012-02-23,60.37,61.0,59.905,60.37,238400,6.037,6.1,5.9905,6.037,2384000,0.0,1.0
2012-02-24,60.74,60.97,59.72,60.32,194600,6.074,6.097,5.972,6.032,1946000,0.0,1.0
2012-02-27,60.5,60.65,59.23,60.55,132200,6.05,6.065,5.923,6.055,1322000,0.0,1.0
2012-02-28,60.76,60.84,60.02,60.52,210400,6.076,6.084,6.002,6.052,2104000,0.0,1.0
2012-02-29,59.98,61.46,59.9774,61.05,165200,5.998,6.146,5.99774,6.105,1652000,0.0,1.0
2012-03-01,60.85,60.88,59.74,60.05,295500,6.085,6.088,5.974,6.005,2955000,0.0,1.0
2012-03-02,58.92,60.69,58.2625,60.69,238300,5.892,6.069,5.82625,6.069,2383000,0.0,1.0
2012-03-05,58.94,59.37,58.31,58.56,149700,5.894,5.937,5.831,5.856,1497000,0.0,1.0
2012-03-06,58.92,59.09,57.89,58.16,227300,5.892,5.909,5.789,5.816,2273000,0.0,1.0
2012-03-07,60.18,61.36,58.48,58.95,310400,6.018,6.136,5.848,5.895,3104000,0.0,1.0
2012-03-08,61.41,61.75,59.96,60.36,107000,6.141,6.175,5.996,6.036,1070000,0.0,1.0
2012-03-09,62.52,63.2,61.21,61.21,100200,6.252,6.32,6.121,6.121,1002000,0.0,1.0
2012-03-12,63.12,63.23,62.445,62.74,102400,6.312,6.323,6.2445,6.274,1024000,0.0,1.0
2012-03-13,65.35,65.35,63.6,63.6,206600,6.535,6.535,6.36,6.36,2066000,0.0,1.0
2012-03-14,65.5,65.64,64.7,65.03,239800,6.55,6.564,6.47,6.503,2398000,0.0,1.0
2012-03-15,66.67,66.73,65.03,65.45,134500,6.667,6.673,6.503,6.545,1345000,0.0,1.0
2012-03-16,67.07,67.4,65.37,66.83,329400,6.707,6.74,6.537,6.683,3294000,0.0,1.0
2012-03-19,67.3,67.81,66.4,66.75,126900,6.73,6.781,6.64,6.675,1269000,0.0,1.0
2012-03-20,66.6,66.96,64.45,66.68,176400,6.66,6.696,6.445,6.668,1764000,0.0,1.0
2012-03-21,67.27,67.36,66.46,66.65,66300,6.727,6.736,6.646,6.665,663000,0.0,1.0
2012-03-22,67.27,67.4,66.5,66.5,135500,6.727,6.74,6.65,6.65,1355000,0.0,1.0
2012-03-23,68.36,68.43,66.98,67.47,113800,6.836,6.843,6.698,6.747,1138000,0.0,1.0
2012-03-26,69.54,69.63,67.73,68.9,181500,6.954,6.963,6.773,6.89,1815000,0.0,1.0
2012-03-27,69.08,69.7399,69.0,69.38,93200,6.908,6.97399,6.9,6.938,932000,0.0,1.0
2012-03-28,69.79,70.12,68.65,69.05,390500,6.979,7.012,6.865,6.905,3905000,0.0,1.0
2012-03-29,69.86,70.15,68.62,69.16,210100,6.986,7.015,6.862,6.916,2101000,0.0,1.0
2012-03-30,69.05,70.57,68.89,70.57,133600,6.905,7.057,6.889,7.057,1336000,0.0,1.0
2012-04-02,69.54,69.68,68.376,68.74,186600,6.954,6.968,6.8376,6.874,1866000,0.0,1.0
2012-04-03,68.86,70.94,68.47,69.17,109700,6.886,7.094,6.847,6.917,1097000,0.0,1.0
2012-04-04,69.48,69.71,67.99,68.03,255400,6.948,6.971,6.799,6.803,2554000,0.0,1.0
2012-04-05,68.95,69.41,68.65,68.94,127000,6.895,6.941,6.865,6.894,1270000,0.0,1.0
2012-04-09,68.49,68.91,67.32,67.64,151300,6.849,6.891,6.732,6.764,1513000,0.0,1.0
2012-04-10,67.26,68.88,67.14,68.35,257600,6.726,6.888,6.714,6.835,2576000,0.0,1.0
2012-04-11,67.85,68.33,67.03,67.94,144200,6.785,6.833,6.703,6.794,1442000,0.0,1.0
2012-04-12,68.16,69.08,67.81,67.81,186800,6.816,6.908,6.781,6.781,1868000,0.0,1.0
2012-04-13,67.7,68.33,67.39,68.0,100200,6.77,6.833,6.739,6.8,1002000,0.0,1.0
2012-04-16,67.89,68.37,67.2,67.7,213300,6.789,6.837,6.72,6.77,2133000,0.0,1.0
2012-04-17,68.79,69.37,68.0,68.46,126800,6.879,6.937,6.8,6.846,1268000,0.0,1.0
2012-04-18,72.12,73.24,69.21,69.56,616000,7.212,7.324,6.921,6.956,6160000,0.0,1.0
2012-04-19,70.76,72.14,70.62,72.06,276700,7.076,7.214,7.062,7.206,2767000,0.0,1.0
2012-04-20,71.0,71.82,70.63,71.82,298500,7.1,7.182,7.063,7.182,2985000,0.0,1.0
2012-04-23,70.6,71.03,69.2814,69.88,109500,7.06,7.103,6.92814,6.988,1095000,0.0,1.0
2012-04-24,70.08,71.296,69.6,70.47,146100,7.008,7.1296,6.96,7.047,1461000,0.0,1.0
2012-04-25,71.8,72.08,70.76,70.98,260400,7.18,7.208,7.076,7.098,2604000,0.0,1.0
2012-04-26,72.81,73.41,71.53,71.94,392600,7.281,7.341,7.153,7.194,3926000,0.0,1.0
2012-04-27,73.17,73.42,70.41,70.41,224500,7.317,7.342,7.041,7.041,2245000,0.0,1.0
2012-04-30,72.89,73.65,72.73,73.65,191000,7.289,7.365,7.273,7.365,1910000,0.0,1.0
2012-05-01,72.72,73.01,72.19,72.87,412300,7.272,7.301,7.219,7.287,4123000,0.0,1.0
2012-05-02,71.5,72.46,71.33,71.96,160700,7.15,7.246,7.133,7.196,1607000,0.0,1.0
2012-05-03,70.51,71.98,69.78,71.65,286300,7.051,7.198,6.978,7.165,2863000,0.0,1.0
2012-05-04,70.51,70.98,69.96,70.2,760600,7.051,7.098,6.996,7.02,7606000,0.0,1.0
2012-05-07,70.5,70.6,69.1,70.47,345000,7.05,7.06,6.91,7.047,3450000,0.0,1.0
2012-05-08,69.31,69.53,68.14,68.84,197200,6.931,6.953,6.814,6.884,1972000,0.0,1.0
2012-05-09,68.42,69.5,68.29,68.38,147000,6.842,6.95,6.829,6.838,1470000,0.0,1.0
2012-05-10,70.05,70.06,68.57,68.92,221000,7.005,7.006,6.857,6.892,2210000,0.0,1.0
2012-05-11,70.05,70.65,69.42,69.42,123600,7.005,7.065,6.942,6.942,1236000,0.0,1.0
2012-05-14,69.81,70.23,68.87,69.62,129100,6.981,7.023,6.887,6.962,1291000,0.0,1.0
2012-05-15,70.46,70.65,68.81,69.6,187000,7.046,7.065,6.881,6.96,1870000,0.0,1.0
2012-05-16,70.75,71.03,70.51,70.6,149800,7.075,7.103,7.051,7.06,1498000,0.0,1.0
2012-05-17,70.08,70.89,69.45,70.63,252500,7.008,7.089,6.945,7.063,2525000,0.0,1.0
2012-05-18,69.17,70.48,68.8801,69.91,173400,6.917,7.048,6.88801,6.991,1734000,0.0,1.0
2012-05-21,70.78,70.86,68.44,69.44,100400,7.078,7.086,6.844,6.944,1004000,0.0,1.0
2012-05-22,71.29,71.52,70.35,70.81,183000,7.129,7.152,7.035,7.081,1830000,0.0,1.0
2012-05-23,72.06,72.41,69.65,70.42,154000,7.206,7.241,6.965,7.042,1540000,0.0,1.0
2012-05-24,72.96,73.19,71.63,71.98,182500,7.296,7.319,7.163,7.198,1825000,0.0,1.0
2012-05-25,72.67,73.07,72.35,72.69,126800,7.267,7.307,7.235,7.269,1268000,0.0,1.0
2012-05-29,73.68,73.85,72.43,73.23,109200,7.368,7.385,7.243,7.323,1092000,0.0,1.0
2012-05-30,73.73,74.16,73.0,73.23,280900,7.373,7.416,7.3,7.323,2809000,0.0,1.0
2012-05-31,73.89,74.24,72.85,73.74,192000,7.389,7.424,7.285,7.374,1920000,0.0,1.0
2012-06-01,72.03,72.89,71.6,72.64,210200,7.203,7.289,7.16,7.264,2102000,0.0,1.0
2012-06-04,72.24,73.17,71.65,72.46,182200,7.224,7.317,7.165,7.246,1822000,0.0,1.0
2012-06-05,73.45,73.74,72.01,72.14,112800,7.345,7.374,7.201,7.214,1128000,0.0,1.0
2012-06-06,76.19,76.72,73.69,73.69,180400,7.619,7.672,7.369,7.369,1804000,0.0,1.0
2012-06-07,76.18,78.12,76.015,77.39,195300,7.618,7.812,7.6015,7.739,1953000,0.0,1.0
2012-06-08,77.25,77.7,75.85,76.09,176300,7.725,7.77,7.585,7.609,1763000,0.0,1.0
2012-06-11,77.54,78.38,77.34,78.38,226900,7.754,7.838,7.734,7.838,2269000,0.0,1.0
2012-06-12,78.15,78.41,77.41,78.05,188000,7.815,7.841,7.741,7.805,1880000,0.0,1.0
2012-06-13,76.93,78.23,76.8,78.23,254900,7.693,7.823,7.68,7.823,2549000,0.0,1.0
2012-06-14,77.94,78.05,76.73,77.1,123000,7.794,7.805,7.673,7.71,1230000,0.0,1.0
2012-06-15,78.37,79.33,77.55,77.55,187400,7.837,7.933,7.755,7.755,1874000,0.0,1.0
2012-06-18,79.06,79.25,77.745,78.01,162600,7.906,7.925,7.7745,7.801,1626000,0.0,1.0
2012-06-19,79.74,79.97,78.86,79.42,265100,7.974,7.997,7.886,7.942,2651000,0.0,1.0
2012-06-20,77.77,79.53,77.03,79.53,171500,7.777,7.953,7.703,7.953,1715000,0.0,1.0
2012-06-21,77.16,78.16,76.595,77.86,280300,7.716,7.816,7.6595,7.786,2803000,0.0,1.0
2012-06-22,77.5,77.63,77.02,77.36,234800,7.75,7.763,7.702,7.736,2348000,0.0,1.0
2012-06-25,77.16,77.37,76.15,77.0,125600,7.716,7.737,7.615,7.7,1256000,0.0,1.0
2012-06-26,78.96,79.3,77.05,77.29,148700,7.896,7.93,7.705,7.729,1487000,0.0,1.0
2012-06-27,79.99,80.3,79.0,79.0,116000,7.999,8.03,7.9,7.9,1160000,0.0,1.0
2012-06-28,79.5,79.67,79.18,79.19,291400,7.95,7.967,7.918,7.919,2914000,0.0,1.0
2012-06-29,81.2,83.13,80.52,80.52,310700,8.12,8.313,8.052,8.052,3107000,0.0,1.0
2012-07-02,83.71,83.74,79.74,81.39,259200,8.371,8.374,7.974,8.139,2592000,0.0,1.0
2012-07-03,85.4,85.52,83.11,83.54,101000,8.54,8.552,8.311,8.354,1010000,0.0,1.0
2012-07-05,84.63,85.52,84.25,85.4,83300,8.463,8.552,8.425,8.54,833000,0.0,1.0
2012-07-06,80.88,82.63,79.97,82.63,168900,8.088,8.263,7.997,8.263,1689000,0.0,1.0
2012-07-09,81.17,82.14,80.07,80.6,132700,8.117,8.214,8.007,8.06,1327000,0.0,1.0
2012-07-10,80.59,81.69,80.35,81.69,165900,8.059,8.169,8.035,8.169,1659000,0.0,1.0
2012-07-11,80.08,81.06,79.42,80.69,135100,8.008,8.106,7.942,8.069,1351000,0.0,1.0
2012-07-12,79.0,79.84,78.68,79.51,144300,7.9,7.984,7.868,7.951,1443000,0.0,1.0
2012-07-13,79.76,80.12,78.29,79.0,105400,7.976,8.012,7.829,7.9,1054000,0.0,1.0
2012-07-16,79.5,80.2,79.17,79.47,81200,7.95,8.02,7.917,7.947,812000,0.0,1.0
2012-07-17,80.1,80.31,79.05,80.23,125100,8.01,8.031,7.905,8.023,1251000,0.0,1.0
2012-07-18,80.09,80.6399,79.61,80.06,71900,8.009,8.06399,7.961,8.006,719000,0.0,1.0
2012-07-19,79.3,80.27,79.24,80.08,56100,7.93,8.027,7.924,8.008,561000,0.0,1.0
2012-07-20,78.62,79.26,78.0,78.44,123800,7.862,7.926,7.8,7.844,1238000,0.0,1.0
2012-07-23,77.79,78.26,77.07,77.27,84300,7.779,7.826,7.707,7.727,843000,0.0,1.0
2012-07-24,78.5,78.72,76.94,77.63,159200,7.85,7.872,7.694,7.763,1592000,0.0,1.0
2012-07-25,78.58,79.29,78.29,79.03,140500,7.858,7.929,7.829,7.903,1405000,0.0,1.0
2012-07-26,82.24,82.63,78.48,79.98,316400,8.224,8.263,7.848,7.998,3164000,0.0,1.0
2012-07-27,85.33,85.63,81.64,82.96,158500,8.533,8.563,8.164,8.296,1585000,0.0,1.0
2012-07-30,84.19,85.77,83.69,85.77,278000,8.419,8.577,8.369,8.577,2780000,0.0,1.0
2012-07-31,82.53,84.5,82.48,84.04,157100,8.253,8.45,8.248,8.404,1571000,0.0,1.0
2012-08-01,79.9,82.75,78.92,82.61,241700,7.99,8.275,7.892,8.261,2417000,0.0,1.0
2012-08-02,79.32,80.04,78.66,79.27,82200,7.932,8.004,7.866,7.927,822000,0.0,1.0
2012-08-03,82.61,84.35,80.59,80.59,201700,8.261,8.435,8.059,8.059,2017000,0.0,1.0
2012-08-06,82.73,83.45,82.29,82.54,83000,8.273,8.345,8.229,8.254,830000,0.0,1.0
2012-08-07,82.27,83.27,82.18,82.75,140100,8.227,8.327,8.218,8.275,1401000,0.0,1.0
2012-08-08,83.25,83.79,81.83,81.83,108100,8.325,8.379,8.183,8.183,1081000,0.0,1.0
2012-08-09,83.21,83.305,82.88,83.24,59800,8.321,8.3305,8.288,8.324,598000,0.0,1.0
2012-08-10,83.08,83.35,82.8,83.13,39500,8.308,8.335,8.28,8.313,395000,0.0,1.0
2012-08-13,83.5,83.52,82.41,82.86,55200,8.35,8.352,8.241,8.286,552000,0.0,1.0
2012-08-14,83.24,84.18,82.72,83.96,75800,8.324,8.418,8.272,8.396,758000,0.0,1.0
2012-08-15,84.22,84.3,82.92,82.92,70500,8.422,8.43,8.292,8.292,705000,0.0,1.0
2012-08-16,81.82,82.48,80.0301,81.54,187200,8.182,8.248,8.00301,8.154,1872000,0.0,1.0
2012-08-17,82.65,82.82,81.48,81.6,54000,8.265,8.282,8.148,8.16,540000,0.0,1.0
2012-08-20,83.39,83.77,79.15,82.73,140700,8.339,8.377,7.915,8.273,1407000,0.0,1.0
2012-08-21,82.92,84.71,82.82,83.84,173500,8.292,8.471,8.282,8.384,1735000,0.0,1.0
2012-08-22,83.41,83.6,82.5,82.79,65300,8.341,8.36,8.25,8.279,653000,0.0,1.0
2012-08-23,82.55,84.08,82.22,83.54,80200,8.255,8.408,8.222,8.354,802000,0.0,1.0
2012-08-24,80.32,82.46,80.14,82.13,225100,8.032,8.246,8.014,8.213,2251000,0.0,1.0
2012-08-27,81.17,81.8699,80.52,80.93,59500,8.117,8.18699,8.052,8.093,595000,0.0,1.0
2012-08-28,81.49,82.31,80.55,81.04,124800,8.149,8.231,8.055,8.104,1248000,0.0,1.0
2012-08-29,81.16,82.12,80.8,81.38,88900,8.116,8.212,8.08,8.138,889000,0.0,1.0
2012-08-30,80.98,81.13,79.59,80.89,117200,8.098,8.113,7.959,8.089,1172000,0.0,1.0
2012-08-31,81.25,81.82,80.44,81.58,251300,8.125,8.182,8.044,8.158,2513000,0.0,1.0
2012-09-04,82.45,82.935,79.97,80.84,119600,8.245,8.2935,7.997,8.084,1196000,0.0,1.0
2012-09-05,81.83,82.555,81.27,82.12,244700,8.183,8.2555,8.127,8.212,2447000,0.0,1.0
2012-09-06,82.5,82.91,81.34,82.1,146000,8.25,8.291,8.134,8.21,1460000,0.0,1.0
2012-09-07,82.26,83.235,81.73,82.98,129100,8.226,8.3235,8.173,8.298,1291000,0.0,1.0
2012-09-10,82.37,82.88,81.44,82.01,93200,8.237,8.288,8.144,8.201,932000,0.0,1.0
2012-09-11,81.59,82.52,81.03,82.51,161900,8.159,8.252,8.103,8.251,1619000,0.0,1.0
2012-09-12,81.23,82.27,80.76,81.89,56100,8.123,8.227,8.076,8.189,561000,0.0,1.0
2012-09-13,82.34,82.7,81.01,81.54,114900,8.234,8.27,8.101,8.154,1149000,0.0,1.0
2012-09-14,83.41,83.6099,79.72,82.79,120100,8.341,8.36099,7.972,8.279,1201000,0.0,1.0
2012-09-17,83.07,83.29,82.45,83.29,64200,8.307,8.329,8.245,8.329,642000,0.0,1.0
2012-09-18,83.11,83.7,82.21,82.77,122400,8.311,8.37,8.221,8.277,1224000,0.0,1.0
2012-09-19,83.39,84.07,82.66,83.31,137800,8.339,8.407,8.266,8.331,1378000,0.0,1.0
2012-09-20,81.58,83.24,81.2,83.24,150100,8.158,8.324,8.12,8.324,1501000,0.0,1.0
2012-09-21,81.04,82.14,80.96,81.5,220400,8.104,8.214,8.096,8.15,2204000,0.0,1.0
2012-09-24,81.54,81.67,80.01,80.63,158800,8.154,8.167,8.001,8.063,1588000,0.0,1.0
2012-09-25,81.26,83.0,80.61,81.76,193600,8.126,8.3,8.061,8.176,1936000,0.0,1.0
2012-09-26,81.36,81.43,80.25,81.32,146900,8.136,8.143,8.025,8.132,1469000,0.0,1.0
2012-09-27,82.59,83.18,81.61,81.72,166000,8.259,8.318,8.161,8.172,1660000,0.0,1.0
2012-09-28,81.54,82.645,81.44,82.17,99300,8.154,8.2645,8.144,8.217,993000,0.0,1.0
2012-10-01,82.4,82.87,81.16,82.07,119700,8.24,8.287,8.116,8.207,1197000,0.0,1.0
2012-10-02,83.31,83.53,82.4601,82.67,117800,8.331,8.353,8.24601,8.267,1178000,0.0,1.0
2012-10-03,83.63,84.49,82.95,83.48,106100,8.363,8.449,8.295,8.348,1061000,0.0,1.0
2012-10-04,83.68,84.16,82.76,84.16,55200,8.368,8.416,8.276,8.416,552000,0.0,1.0
2012-10-05,83.51,85.22,83.26,83.86,52600,8.351,8.522,8.326,8.386,526000,0.0,1.0
2012-10-08,82.87,83.32,82.04,83.32,35600,8.287,8.332,8.204,8.332,356000,0.0,1.0
2012-10-09,81.6992,82.7,81.46,82.7,53000,8.16992,8.27,8.146,8.27,530000,0.0,1.0
2012-10-10,81.86,82.16,80.63,81.71,61700,8.186,8.216,8.063,8.171,617000,0.0,1.0
2012-10-11,82.34,83.21,81.82,82.39,29500,8.234,8.321,8.182,8.239,295000,0.0,1.0
2012-10-12,81.4,82.45,81.23,82.35,42800,8.14,8.245,8.123,8.235,428000,0.0,1.0
2012-10-15,81.39,81.73,80.88,81.36,129900,8.139,8.173,8.088,8.136,1299000,0.0,1.0
2012-10-16,82.16,82.49,81.53,82.03,50600,8.216,8.249,8.153,8.203,506000,0.0,1.0
2012-10-17,81.9993,82.27,81.62,82.11,52200,8.19993,8.227,8.162,8.211,522000,0.0,1.0
2012-10-18,80.96,81.99,80.96,81.82,63400,8.096,8.199,8.096,8.182,634000,0.0,1.0
2012-10-19,77.47,80.655,77.24,80.41,140600,7.747,8.0655,7.724,8.041,1406000,0.0,1.0
2012-10-22,77.33,77.68,76.7,77.52,94500,7.733,7.768,7.67,7.752,945000,0.0,1.0
2012-10-23,77.72,77.905,76.41,76.91,94900,7.772,7.7905,7.641,7.691,949000,0.0,1.0
2012-10-24,78.35,78.36,77.0302,77.79,88800,7.835,7.836,7.70302,7.779,888000,0.0,1.0
2012-10-25,83.14,83.598,79.6,80.0,291000,8.314,8.3598,7.96,8.0,2910000,0.0,1.0
2012-10-26,84.49,84.5999,82.42,82.94,95800,8.449,8.45999,8.242,8.294,958000,0.0,1.0
2012-10-31,82.9,85.0,81.83,84.51,174500,8.29,8.5,8.183,8.451,1745000,0.0,1.0
2012-11-01,83.22,84.85,81.66,82.94,116800,8.322,8.485,8.166,8.294,1168000,0.0,1.0
2012-11-02,81.0,84.1699,80.87,83.34,75500,8.1,8.41699,8.087,8.334,755000,0.0,1.0
2012-11-05,81.11,82.27,80.0,81.0,129900,8.111,8.227,8.0,8.1,1299000,0.0,1.0
2012-11-06,82.38,82.61,81.35,81.52,86300,8.238,8.261,8.135,8.152,863000,0.0,1.0
2012-11-07,80.37,82.12,80.19,81.63,93500,8.037,8.212,8.019,8.163,935000,0.0,1.0
2012-11-08,78.91,81.1,78.91,80.27,71200,7.891,8.11,7.891,8.027,712000,0.0,1.0
2012-11-09,77.95,79.075,77.3,78.42,48800,7.795,7.9075,7.73,7.842,488000,0.0,1.0
2012-11-12,78.52,80.1,78.09,78.23,102600,7.852,8.01,7.809,7.823,1026000,0.0,1.0
2012-11-13,78.57,78.96,77.0,77.94,111300,7.857,7.896,7.7,7.794,1113000,0.0,1.0
2012-11-14,77.06,78.94,77.01,78.76,71900,7.706,7.894,7.701,7.876,719000,0.0,1.0
2012-11-15,78.53,78.64,76.85,76.85,194100,7.853,7.864,7.685,7.685,1941000,0.0,1.0
2012-11-16,78.21,79.19,76.85,78.18,146400,7.821,7.919,7.685,7.818,1464000,0.0,1.0
2012-11-19,81.94,82.48,78.72,79.02,189700,8.194,8.248,7.872,7.902,1897000,0.0,1.0
2012-11-20,83.43,83.55,81.23,81.59,114600,8.343,8.355,8.123,8.159,1146000,0.0,1.0
2012-11-21,83.77,84.59,82.94,83.58,73300,8.377,8.459,8.294,8.358,733000,0.0,1.0
2012-11-23,84.84,84.91,83.58,84.0,58800,8.484,8.491,8.358,8.4,588000,0.0,1.0
2012-11-26,87.1,88.5,85.29,85.29,337100,8.71,8.85,8.529,8.529,3371000,0.0,1.0
2012-11-27,85.38,88.97,84.46,87.28,309100,8.538,8.897,8.446,8.728,3091000,0.0,1.0
2012-11-28,86.75,87.29,84.38,85.1,154400,8.675,8.729,8.438,8.51,1544000,0.0,1.0
2012-11-29,86.9,88.56,86.59,87.58,145200,8.69,8.856,8.659,8.758,1452000,0.0,1.0
2012-11-30,86.86,87.83,86.36,87.27,155100,8.686,8.783,8.636,8.727,1551000,0.0,1.0
2012-12-03,86.1,87.29,85.651,87.23,98600,8.61,8.729,8.5651,8.723,986000,0.0,1.0
2012-12-04,85.51,86.87,85.34,86.33,150200,8.551,8.687,8.534,8.633,1502000,0.0,1.0
2012-12-05,85.73,86.28,85.09,85.73,116900,8.573,8.628,8.509,8.573,1169000,0.0,1.0
2012-12-06,84.98,85.9,84.53,85.44,78700,8.498,8.59,8.453,8.544,787000,0.0,1.0
2012-12-07,86.4,86.5,84.9,85.19,100400,8.64,8.65,8.49,8.519,1004000,0.0,1.0
2012-12-10,86.05,86.86,82.49,86.51,53300,8.605,8.686,8.249,8.651,533000,0.0,1.0
2012-12-11,87.25,88.19,86.6469,86.87,117300,8.725,8.819,8.66469,8.687,1173000,0.0,1.0
2012-12-12,86.1,87.48,85.58,87.42,71400,8.61,8.748,8.558,8.742,714000,0.0,1.0
2012-12-13,86.18,87.07,85.25,85.93,73600,8.618,8.707,8.525,8.593,736000,0.0,1.0
2012-12-14,85.73,87.23,85.5,86.01,48400,8.573,8.723,8.55,8.601,484000,0.0,1.0
2012-12-17,86.59,86.83,85.65,86.18,75600,8.659,8.683,8.565,8.618,756000,0.0,1.0
2012-12-18,88.69,89.42,86.07,86.48,126100,8.869,8.942,8.607,8.648,1261000,0.0,1.0
2012-12-19,87.49,88.81,86.945,88.7,81600,8.749,8.881,8.6945,8.87,816000,0.0,1.0
2012-12-20,89.54,89.86,87.44,87.44,165600,8.954,8.986,8.744,8.744,1656000,0.0,1.0
2012-12-21,88.09,89.16,86.56,88.72,241000,8.809,8.916,8.656,8.872,2410000,0.0,1.0
2012-12-24,88.02,88.49,87.4,87.91,32700,8.802,8.849,8.74,8.791,327000,0.0,1.0
2012-12-26,86.82,87.97,86.32,87.97,95300,8.682,8.797,8.632,8.797,953000,0.0,1.0
2012-12-27,87.31,87.74,85.63,87.06,67700,8.731,8.774,8.563,8.706,677000,0.0,1.0
2012-12-28,87.25,90.27,86.69,86.74,109000,8.725,9.027,8.669,8.674,1090000,0.0,1.0
2012-12-31,89.37,89.86,87.3,87.3,118200,8.937,8.986,8.73,8.73,1182000,0.0,1.0
2013-01-02,93.08,93.3,91.43,91.48,207800,9.308,9.33,9.143,9.148,2078000,0.0,1.0
2013-01-03,91.01,93.26,90.39,93.0,141400,9.101,9.326,9.039,9.3,1414000,0.0,1.0
2013-01-04,91.42,92.18,90.52,91.56,151300,9.142,9.218,9.052,9.156,1513000,0.0,1.0
2013-01-07,90.83,91.69,90.42,91.14,81700,9.083,9.169,9.042,9.114,817000,0.0,1.0
2013-01-08,90.68,91.21,90.36,90.64,206600,9.068,9.121,9.036,9.064,2066000,0.0,1.0
2013-01-09,90.4,91.485,90.15,91.1,88200,9.04,9.1485,9.015,9.11,882000,0.0,1.0
2013-01-10,90.11,90.99,89.36,90.99,94200,9.011,9.099,8.936,9.099,942000,0.0,1.0
2013-01-11,90.3,90.91,89.78,90.29,75500,9.03,9.091,8.978,9.029,755000,0.0,1.0
2013-01-14,90.36,91.0,89.81,90.4,77300,9.036,9.1,8.981,9.04,773000,0.0,1.0
2013-01-15,90.0,90.39,89.22,89.73,94800,9.0,9.039,8.922,8.973,948000,0.0,1.0
2013-01-16,89.28,90.22,89.1,89.59,129900,8.928,9.022,8.91,8.959,1299000,0.0,1.0
2013-01-17,89.85,90.44,89.06,90.44,105400,8.985,9.044,8.906,9.044,1054000,0.0,1.0
2013-01-18,89.85,89.92,88.96,89.6,98200,8.985,8.992,8.896,8.96,982000,0.0,1.0
2013-01-22,91.46,92.14,89.69,89.69,119400,9.146,9.214,8.969,8.969,1194000,0.0,1.0
2013-01-23,92.02,92.28,91.28,91.83,76000,9.202,9.228,9.128,9.183,760000,0.0,1.0
2013-01-24,92.64,93.0,91.81,91.98,63100,9.264,9.3,9.181,9.198,631000,0.0,1.0
2013-01-25,92.27,93.0,91.46,93.0,175600,9.227,9.3,9.146,9.3,1756000,0.0,1.0
2013-01-28,95.53,95.85,91.881,92.14,230000,9.553,9.585,9.1881,9.214,2300000,0.0,1.0
2013-01-29,94.17,96.06,93.97,95.52,135400,9.417,9.606,9.397,9.552,1354000,0.0,1.0
2013-01-30,93.31,94.19,92.94,93.8,76500,9.331,9.419,9.294,9.38,765000,0.0,1.0
2013-01-31,93.78,94.175,92.4701,93.35,76800,9.378,9.4175,9.24701,9.335,768000,0.0,1.0
2013-02-01,95.59,97.01,93.78,94.09,155600,9.559,9.701,9.378,9.409,1556000,0.0,1.0
2013-02-04,93.34,95.3599,92.97,94.68,145600,9.334,9.53599,9.297,9.468,1456000,0.0,1.0
2013-02-05,96.2,96.59,92.32,93.89,157500,9.62,9.659,9.232,9.389,1575000,0.0,1.0
2013-02-06,96.82,96.82,95.49,95.53,58400,9.682,9.682,9.549,9.553,584000,0.0,1.0
2013-02-07,95.89,96.76,95.2,96.76,144200,9.589,9.676,9.52,9.676,1442000,0.0,1.0
2013-02-08,96.22,96.29,95.25,95.75,116300,9.622,9.629,9.525,9.575,1163000,0.0,1.0
2013-02-11,95.99,96.35,95.6,96.35,55600,9.599,9.635,9.56,9.635,556000,0.0,1.0
2013-02-12,96.45,96.7,95.78,96.32,60000,9.645,9.67,9.578,9.632,600000,0.0,1.0
2013-02-13,96.0,96.54,95.66,96.54,148100,9.6,9.654,9.566,9.654,1481000,0.0,1.0
2013-02-14,95.99,96.25,95.43,95.9,85800,9.599,9.625,9.543,9.59,858000,0.0,1.0
2013-02-15,96.14,96.84,95.4,96.67,123800,9.614,9.684,9.54,9.667,1238000,0.0,1.0
2013-02-19,97.29,97.5,96.08,96.08,87500,9.729,9.75,9.608,9.608,875000,0.0,1.0
2013-02-20,96.18,97.62,96.1,97.51,93800,9.618,9.762,9.61,9.751,938000,0.0,1.0
2013-02-21,95.9,97.0,95.29,95.99,57300,9.59,9.7,9.529,9.599,573000,0.0,1.0
2013-02-22,96.4,96.75,95.11,96.58,72000,9.64,9.675,9.511,9.658,720000,0.0,1.0
2013-02-25,97.34,98.25,96.72,96.94,101200,9.734,9.825,9.672,9.694,1012000,0.0,1.0
2013-02-26,96.03,98.24,95.94,97.81,156000,9.603,9.824,9.594,9.781,1560000,0.0,1.0
2013-02-27,97.42,99.0271,95.76,95.76,90200,9.742,9.90271,9.576,9.576,902000,0.0,1.0
2013-02-28,100.74,101.35,98.0601,100.05,189600,10.074,10.135,9.80601,10.005,1896000,0.0,1.0
2013-03-01,103.41,104.0,100.03,100.03,204400,10.341,10.4,10.003,10.003,2044000,0.0,1.0
2013-03-04,103.17,103.49,102.18,102.83,198000,10.317,10.349,10.218,10.283,1980000,0.0,1.0
2013-03-05,104.32,104.4,102.31,102.74,207600,10.432,10.44,10.231,10.274,2076000,0.0,1.0
2013-03-06,103.89,105.64,103.56,104.42,109600,10.389,10.564,10.356,10.442,1096000,0.0,1.0
2013-03-07,102.75,103.85,102.66,103.58,76100,10.275,10.385,10.266,10.358,761000,0.0,1.0
2013-03-08,103.08,103.5,102.49,103.2,113000,10.308,10.35,10.249,10.32,1130000,0.0,1.0
2013-03-11,102.16,102.89,101.64,102.65,97500,10.216,10.289,10.164,10.265,975000,0.0,1.0
2013-03-12,101.06,102.77,100.705,102.0,132100,10.106,10.277,10.0705,10.2,1321000,0.0,1.0
2013-03-13,100.54,101.49,99.5,100.99,114900,10.054,10.149,9.95,10.099,1149000,0.0,1.0
2013-03-14,99.79,100.91,99.23,100.5,128500,9.979,10.091,9.923,10.05,1285000,0.0,1.0
2013-03-15,102.11,102.28,99.34,99.76,236900,10.211,10.228,9.934,9.976,2369000,0.0,1.0
2013-03-18,102.18,102.5,100.15,100.86,86600,10.218,10.25,10.015,10.086,866000,0.0,1.0
2013-03-19,101.33,102.49,100.12,102.35,61400,10.133,10.249,10.012,10.235,614000,0.0,1.0
2013-03-20,103.2,103.61,101.67,101.67,85600,10.32,10.361,10.167,10.167,856000,0.0,1.0
2013-03-21,104.64,104.85,102.34,102.34,121100,10.464,10.485,10.234,10.234,1211000,0.0,1.0
2013-03-22,105.26,105.52,104.78,105.0,104000,10.526,10.552,10.478,10.5,1040000,0.0,1.0
2013-03-25,106.61,106.88,105.235,105.4,131600,10.661,10.688,10.5235,10.54,1316000,0.0,1.0
2013-03-26,109.04,109.23,106.24,106.91,381600,10.904,10.923,10.624,10.691,3816000,0.0,1.0
2013-03-27,108.67,110.13,106.56,108.24,159800,10.867,11.013,10.656,10.824,1598000,0.0,1.0
2013-03-28,109.46,109.93,108.62,109.04,149800,10.946,10.993,10.862,10.904,1498000,0.0,1.0
2013-04-01,107.73,109.24,106.97,109.22,205400,10.773,10.924,10.697,10.922,2054000,0.0,1.0
2013-04-02,107.25,108.35,107.09,108.14,155300,10.725,10.835,10.709,10.814,1553000,0.0,1.0
2013-04-03,106.0,107.76,105.81,107.76,98000,10.6,10.776,10.581,10.776,980000,0.0,1.0
2013-04-04,107.64,107.69,105.54,106.24,58800,10.764,10.769,10.554,10.624,588000,0.0,1.0
2013-04-05,107.74,108.0999,105.79,105.79,85300,10.774,10.80999,10.579,10.579,853000,0.0,1.0
2013-04-08,108.92,109.22,107.74,108.28,59800,10.892,10.922,10.774,10.828,598000,0.0,1.0
2013-04-09,108.64,109.3,108.46,109.0,194300,10.864,10.93,10.846,10.9,1943000,0.0,1.0
2013-04-10,110.5,111.71,108.5,108.67,131700,11.05,11.171,10.85,10.867,1317000,0.0,1.0
2013-04-11,110.5,111.37,110.025,110.28,146700,11.05,11.137,11.0025,11.028,1467000,0.0,1.0
2013-04-12,110.18,111.05,109.7,110.13,58500,11.018,11.105,10.97,11.013,585000,0.0,1.0
2013-04-15,106.52,110.26,106.18,109.6,148200,10.652,11.026,10.618,10.96,1482000,0.0,1.0
2013-04-16,109.07,109.235,106.57,107.14,77900,10.907,10.9235,10.657,10.714,779000,0.0,1.0
2013-04-17,107.64,108.85,105.03,108.35,107600,10.764,10.885,10.503,10.835,1076000,0.0,1.0
2013-04-18,105.73,108.16,105.27,107.75,91400,10.573,10.816,10.527,10.775,914000,0.0,1.0
2013-04-19,107.31,107.42,105.4,105.6,93500,10.731,10.742,10.54,10.56,935000,0.0,1.0
2013-04-22,108.79,109.38,105.55,107.41,86700,10.879,10.938,10.555,10.741,867000,0.0,1.0
2013-04-23,109.5,110.19,108.84,109.78,78800,10.95,11.019,10.884,10.978,788000,0.0,1.0
2013-04-24,109.08,109.858,108.3,109.1,90400,10.908,10.9858,10.83,10.91,904000,0.0,1.0
2013-04-25,109.22,110.34,104.654,109.63,118300,10.922,11.034,10.4654,10.963,1183000,0.0,1.0
2013-04-26,107.25,109.64,107.0,109.08,163100,10.725,10.964,10.7,10.908,1631000,0.0,1.0
2013-04-29,108.44,109.66,107.946,108.08,125900,10.844,10.966,10.7946,10.808,1259000,0.0,1.0
2013-04-30,108.41,108.61,107.16,107.98,95300,10.841,10.861,10.716,10.798,953000,0.0,1.0
2013-05-01,106.17,108.555,106.17,107.88,143800,10.617,10.8555,10.617,10.788,1438000,0.0,1.0
2013-05-02,107.94,108.31,106.1,106.45,87000,10.794,10.831,10.61,10.645,870000,0.0,1.0
2013-05-03,110.77,113.01,109.158,109.47,173400,11.077,11.301,10.9158,10.947,1734000,0.0,1.0
2013-05-06,111.19,111.861,110.44,110.44,48600,11.119,11.1861,11.044,11.044,486000,0.0,1.0
2013-05-07,112.69,112.88,110.635,111.19,70200,11.269,11.288,11.0635,11.119,702000,0.0,1.0
2013-05-08,113.33,113.54,112.18,112.66,43500,11.333,11.354,11.218,11.266,435000,0.0,1.0
2013-05-09,112.08,112.91,111.5699,112.91,51300,11.208,11.291,11.15699,11.291,513000,0.0,1.0
2013-05-10,110.84,113.77,110.67,112.41,141100,11.084,11.377,11.067,11.241,1411000,0.0,1.0
2013-05-13,111.14,111.72,110.6,110.6,45700,11.114,11.172,11.06,11.06,457000,0.0,1.0
2013-05-14,111.96,112.8,111.61,112.03,90000,11.196,11.28,11.161,11.203,900000,0.0,1.0
2013-05-15,111.42,112.855,111.32,111.43,69800,11.142,11.2855,11.132,11.143,698000,0.0,1.0
2013-05-16,112.14,113.69,111.27,111.72,83200,11.214,11.369,11.127,11.172,832000,0.0,1.0
2013-05-17,115.57,116.16,112.15,113.03,106500,11.557,11.616,11.215,11.303,1065000,0.0,1.0
2013-05-20,114.63,115.485,113.71,115.07,124500,11.463,11.5485,11.371,11.507,1245000,0.0,1.0
2013-05-21,114.31,115.4,113.19,114.63,102400,11.431,11.54,11.319,11.463,1024000,0.0,1.0
2013-05-22,112.03,115.46,110.89,114.12,95100,11.203,11.546,11.089,11.412,951000,0.0,1.0
2013-05-23,114.61,115.34,110.26,112.01,279600,11.461,11.534,11.026,11.201,2796000,0.0,1.0
2013-05-24,113.65,114.2,112.83,114.2,51300,11.365,11.42,11.283,11.42,513000,0.0,1.0
2013-05-28,114.05,115.35,113.25,115.1,124600,11.405,11.535,11.325,11.51,1246000,0.0,1.0
2013-05-29,112.26,114.328,110.58,112.93,65800,11.226,11.4328,11.058,11.293,658000,0.0,1.0
2013-05-30,112.8,113.02,111.44,112.59,36300,11.28,11.302,11.144,11.259,363000,0.0,1.0
2013-05-31,111.81,113.17,111.81,111.94,114200,11.181,11.317,11.181,11.194,1142000,0.0,1.0
2013-06-03,112.6,113.63,111.05,111.85,155700,11.26,11.363,11.105,11.185,1557000,0.0,1.0
2013-06-04,112.86,114.47,111.73,112.45,146000,11.286,11.447,11.173,11.245,1460000,0.0,1.0
2013-06-05,112.26,112.77,110.7,112.5,157200,11.226,11.277,11.07,11.25,1572000,0.0,1.0
2013-06-06,113.11,113.18,111.67,112.12,97900,11.311,11.318,11.167,11.212,979000,0.0,1.0
2013-06-07,115.26,115.8,112.48,114.21,64700,11.526,11.58,11.248,11.421,647000,0.0,1.0
2013-06-10,116.61,116.9,115.12,115.4,62700,11.661,11.69,11.512,11.54,627000,0.0,1.0
2013-06-11,115.58,115.85,114.84,115.52,105700,11.558,11.585,11.484,11.552,1057000,0.0,1.0
2013-06-12,115.56,116.81,115.08,116.81,83300,11.556,11.681,11.508,11.681,833000,0.0,1.0
2013-06-13,115.39,115.61,114.91,115.5,99300,11.539,11.561,11.491,11.55,993000,0.0,1.0
2013-06-14,115.59,116.87,114.44,115.46,42400,11.559,11.687,11.444,11.546,424000,0.0,1.0
2013-06-17,118.45,119.69,115.24,116.41,105900,11.845,11.969,11.524,11.641,1059000,0.0,1.0
2013-06-18,124.2,124.62,117.81,118.5,211400,12.42,12.462,11.781,11.85,2114000,0.0,1.0
2013-06-19,121.82,124.41,121.33,123.82,100100,12.182,12.441,12.133,12.382,1001000,0.0,1.0
2013-06-20,121.3,121.98,119.37,120.31,138300,12.13,12.198,11.937,12.031,1383000,0.0,1.0
2013-06-21,124.63,124.78,121.84,121.84,205400,12.463,12.478,12.184,12.184,2054000,0.0,1.0
2013-06-24,125.04,125.25,122.8,123.29,165100,12.504,12.525,12.28,12.329,1651000,0.0,1.0
2013-06-25,125.7,126.135,124.38,126.0,118800,12.57,12.6135,12.438,12.6,1188000,0.0,1.0
2013-06-26,128.03,128.432,125.08,126.52,135300,12.803,12.8432,12.508,12.652,1353000,0.0,1.0
2013-06-27,129.51,130.75,128.45,128.58,195900,12.951,13.075,12.845,12.858,1959000,0.0,1.0
2013-06-28,129.07,130.33,128.4,128.97,193600,12.907,13.033,12.84,12.897,1936000,0.0,1.0
2013-07-01,131.03,132.39,129.83,129.83,176800,13.103,13.239,12.983,12.983,1768000,0.0,1.0
2013-07-02,131.88,132.97,130.0,131.41,92800,13.188,13.297,13.0,13.141,928000,0.0,1.0
2013-07-03,132.48,133.598,130.57,132.34,71000,13.248,13.3598,13.057,13.234,710000,0.0,1.0
2013-07-05,135.59,135.63,133.01,134.19,104600,13.559,13.563,13.301,13.419,1046000,0.0,1.0
2013-07-08,137.31,137.385,134.97,136.04,138800,13.731,13.7385,13.497,13.604,1388000,0.0,1.0
2013-07-09,137.0,138.715,136.42,138.1,157200,13.7,13.8715,13.642,13.81,1572000,0.0,1.0
2013-07-10,135.9,139.1495,135.57,137.32,131400,13.59,13.91495,13.557,13.732,1314000,0.0,1.0
2013-07-11,136.4,137.55,135.79,137.41,94300,13.64,13.755,13.579,13.741,943000,0.0,1.0
2013-07-12,133.19,136.67,132.89,136.21,194500,13.319,13.667,13.289,13.621,1945000,0.0,1.0
2013-07-15,136.55,136.59,133.19,134.2,183200,13.655,13.659,13.319,13.42,1832000,0.0,1.0
2013-07-16,136.74,137.01,135.18,136.67,77300,13.674,13.701,13.518,13.667,773000,0.0,1.0
2013-07-17,136.67,137.305,136.24,137.15,73400,13.667,13.7305,13.624,13.715,734000,0.0,1.0
2013-07-18,136.78,138.24,135.4,136.87,103900,13.678,13.824,13.54,13.687,1039000,0.0,1.0
2013-07-19,137.27,137.4851,136.2,136.65,87200,13.727,13.74851,13.62,13.665,872000,0.0,1.0
2013-07-22,136.74,138.6,136.44,136.52,64200,13.674,13.86,13.644,13.652,642000,0.0,1.0
2013-07-23,135.11,137.635,134.62,136.67,88900,13.511,13.7635,13.462,13.667,889000,0.0,1.0
2013-07-24,133.97,137.12,133.2235,135.94,131000,13.397,13.712,13.32235,13.594,1310000,0.0,1.0
2013-07-25,157.02,158.36,138.005,139.69,407800,15.702,15.836,13.8005,13.969,4078000,0.0,1.0
2013-07-26,160.06,160.93,154.18,155.96,196700,16.006,16.093,15.418,15.596,1967000,0.0,1.0
2013-07-29,156.76,159.95,154.61,159.71,263700,15.676,15.995,15.461,15.971,2637000,0.0,1.0
2013-07-30,157.48,158.2,154.34,157.0,168700,15.748,15.82,15.434,15.7,1687000,0.0,1.0
2013-07-31,156.55,160.45,156.44,157.45,112600,15.655,16.045,15.644,15.745,1126000,0.0,1.0
2013-08-01,159.19,161.64,157.45,157.64,215300,15.919,16.164,15.745,15.764,2153000,0.0,1.0
2013-08-02,159.56,159.67,158.095,158.33,101200,15.956,15.967,15.8095,15.833,1012000,0.0,1.0
2013-08-05,161.37,161.45,159.5,159.71,77100,16.137,16.145,15.95,15.971,771000,0.0,1.0
2013-08-06,162.72,162.95,159.19,160.66,135700,16.272,16.295,15.919,16.066,1357000,0.0,1.0
2013-08-07,162.41,163.6955,160.25,162.83,70200,16.241,16.36955,16.025,16.283,702000,0.0,1.0
2013-08-08,161.76,164.63,160.57,163.45,61400,16.176,16.463,16.057,16.345,614000,0.0,1.0
2013-08-09,160.89,162.98,158.6,161.1,76000,16.089,16.298,15.86,16.11,760000,0.0,1.0
2013-08-12,162.82,163.4,157.71,159.47,50900,16.282,16.34,15.771,15.947,509000,0.0,1.0
2013-08-13,161.53,164.0,160.4,162.76,76800,16.153,16.4,16.04,16.276,768000,0.0,1.0
2013-08-14,159.79,161.5,159.31,161.03,42600,15.979,16.15,15.931,16.103,426000,0.0,1.0
2013-08-15,153.67,159.122,152.89,158.25,74000,15.367,15.9122,15.289,15.825,740000,0.0,1.0
2013-08-16,154.65,155.29,152.67,152.89,71000,15.465,15.529,15.267,15.289,710000,0.0,1.0
2013-08-19,152.33,155.12,152.31,154.45,48100,15.233,15.512,15.231,15.445,481000,0.0,1.0
2013-08-20,153.83,154.74,152.44,152.65,112300,15.383,15.474,15.244,15.265,1123000,0.0,1.0
2013-08-21,151.71,153.86,149.49,153.32,62700,15.171,15.386,14.949,15.332,627000,0.0,1.0
2013-08-22,153.0,153.5399,150.944,151.7,40000,15.3,15.35399,15.0944,15.17,400000,0.0,1.0
2013-08-23,152.54,154.75,151.38,153.0,49800,15.254,15.475,15.138,15.3,498000,0.0,1.0
2013-08-26,150.76,152.9,149.65,152.42,95300,15.076,15.29,14.965,15.242,953000,0.0,1.0
2013-08-27,149.42,150.35,146.371,148.83,109100,14.942,15.035,14.6371,14.883,1091000,0.0,1.0
2013-08-28,149.94,151.73,147.8,149.09,95100,14.994,15.173,14.78,14.909,951000,0.0,1.0
2013-08-29,150.78,151.24,150.0,150.1,71100,15.078,15.124,15.0,15.01,711000,0.0,1.0
2013-08-30,148.51,151.09,148.16,150.19,99700,14.851,15.109,14.816,15.019,997000,0.0,1.0
2013-09-03,152.08,152.71,149.81,150.65,134400,15.208,15.271,14.981,15.065,1344000,0.0,1.0
2013-09-04,156.03,156.24,151.71,152.09,209500,15.603,15.624,15.171,15.209,2095000,0.0,1.0
2013-09-05,156.55,157.23,154.7,156.47,71300,15.655,15.723,15.47,15.647,713000,0.0,1.0
2013-09-06,157.94,158.435,153.55,157.59,98700,15.794,15.8435,15.355,15.759,987000,0.0,1.0
2013-09-09,161.19,161.315,157.42,158.32,103200,16.119,16.1315,15.742,15.832,1032000,0.0,1.0
2013-09-10,165.57,165.74,161.38,161.38,119600,16.557,16.574,16.138,16.138,1196000,0.0,1.0
2013-09-11,167.69,168.44,163.5901,165.71,95500,16.769,16.844,16.35901,16.571,955000,0.0,1.0
2013-09-12,167.72,169.63,167.35,168.59,96900,16.772,16.963,16.735,16.859,969000,0.0,1.0
2013-09-13,167.97,170.54,166.15,168.6,71900,16.797,17.054,16.615,16.86,719000,0.0,1.0
2013-09-16,167.78,170.25,167.31,169.65,81700,16.778,17.025,16.731,16.965,817000,0.0,1.0
2013-09-17,169.36,169.55,167.16,167.78,100200,16.936,16.955,16.716,16.778,1002000,0.0,1.0
2013-09-18,170.09,172.17,166.95,168.96,157600,17.009,17.217,16.695,16.896,1576000,0.0,1.0
2013-09-19,168.56,170.902,168.36,169.96,84900,16.856,17.0902,16.836,16.996,849000,0.0,1.0
2013-09-20,166.64,169.07,166.51,168.6,266700,16.664,16.907,16.651,16.86,2667000,0.0,1.0
2013-09-23,165.69,166.6,162.82,166.28,135800,16.569,16.66,16.282,16.628,1358000,0.0,1.0
2013-09-24,167.07,168.39,161.83,166.35,117500,16.707,16.839,16.183,16.635,1175000,0.0,1.0
2013-09-25,164.78,168.0,164.74,167.07,53900,16.478,16.8,16.474,16.707,539000,0.0,1.0
2013-09-26,167.5,169.02,165.04,166.47,209000,16.75,16.902,16.504,16.647,2090000,0.0,1.0
2013-09-27,166.66,169.7793,165.4,166.63,65700,16.666,16.97793,16.54,16.663,657000,0.0,1.0
2013-09-30,167.912,168.63,165.43,165.43,148600,16.7912,16.863,16.543,16.543,1486000,0.0,1.0
2013-10-01,171.29,171.29,167.25,168.0,131800,17.129,17.129,16.725,16.8,1318000,0.0,1.0
2013-10-02,171.68,171.87,168.16,170.0,103300,17.168,17.187,16.816,17.0,1033000,0.0,1.0
2013-10-03,170.0,172.4,168.89,171.34,159700,17.0,17.24,16.889,17.134,1597000,0.0,1.0
2013-10-04,172.28,173.46,169.31,169.55,63700,17.228,17.346,16.931,16.955,637000,0.0,1.0
2013-10-07,171.65,171.7,169.86,171.06,169700,17.165,17.17,16.986,17.106,1697000,0.0,1.0
2013-10-08,167.6,173.23,167.25,171.79,171300,16.76,17.323,16.725,17.179,1713000,0.0,1.0
2013-10-09,161.29,168.33,160.93,167.4,208300,16.129,16.833,16.093,16.74,2083000,0.0,1.0
2013-10-10,161.74,165.19,160.82,163.68,222000,16.174,16.519,16.082,16.368,2220000,0.0,1.0
2013-10-11,162.31,163.19,160.74,160.93,225500,16.231,16.319,16.074,16.093,2255000,0.0,1.0
2013-10-14,165.72,166.06,160.97,162.07,119000,16.572,16.606,16.097,16.207,1190000,0.0,1.0
2013-10-15,167.51,167.98,164.5,165.64,169100,16.751,16.798,16.45,16.564,1691000,0.0,1.0
2013-10-16,169.57,170.78,167.5,168.52,106700,16.957,17.078,16.75,16.852,1067000,0.0,1.0
2013-10-17,171.33,172.83,168.0,168.41,117800,17.133,17.283,16.8,16.841,1178000,0.0,1.0
2013-10-18,174.552,174.72,170.0,173.18,133700,17.4552,17.472,17.0,17.318,1337000,0.0,1.0
2013-10-21,176.45,177.21,174.13,175.0,114500,17.645,17.721,17.413,17.5,1145000,0.0,1.0
2013-10-22,176.29,178.655,175.58,177.67,143900,17.629,17.8655,17.558,17.767,1439000,0.0,1.0
2013-10-23,175.81,176.98,172.83,174.8,199300,17.581,17.698,17.283,17.48,1993000,0.0,1.0
2013-10-24,176.35,182.725,166.11,178.78,447900,17.635,18.2725,16.611,17.878,4479000,0.0,1.0
2013-10-25,179.57,179.7,172.79,177.44,174200,17.957,17.97,17.279,17.744,1742000,0.0,1.0
2013-10-28,179.45,180.87,177.3001,180.0,198200,17.945,18.087,17.73001,18.0,1982000,0.0,1.0
2013-10-29,181.32,181.5,179.24,180.0,114400,18.132,18.15,17.924,18.0,1144000,0.0,1.0
2013-10-30,180.04,181.85,179.83,181.17,83600,18.004,18.185,17.983,18.117,836000,0.0,1.0
2013-10-31,176.99,181.37,176.92,180.55,130300,17.699,18.137,17.692,18.055,1303000,0.0,1.0
2013-11-01,172.78,177.0,171.78,176.71,202000,17.278,17.7,17.178,17.671,2020000,0.0,1.0
2013-11-04,173.6,174.6,171.3,173.86,150200,17.36,17.46,17.13,17.386,1502000,0.0,1.0
2013-11-05,175.76,176.44,171.01,173.23,71600,17.576,17.644,17.101,17.323,716000,0.0,1.0
2013-11-06,176.35,179.46,175.06,177.2,76300,17.635,17.946,17.506,17.72,763000,0.0,1.0
2013-11-07,170.42,176.75,170.24,176.75,132500,17.042,17.675,17.024,17.675,1325000,0.0,1.0
2013-11-08,174.05,175.1,168.0315,169.7,126600,17.405,17.51,16.80315,16.97,1266000,0.0,1.0
2013-11-11,172.15,176.02,171.29,173.58,63900,17.215,17.602,17.129,17.358,639000,0.0,1.0
2013-11-12,171.51,172.54,169.81,171.76,106900,17.151,17.254,16.981,17.176,1069000,0.0,1.0
2013-11-13,176.18,176.465,170.51,170.75,42000,17.618,17.6465,17.051,17.075,420000,0.0,1.0
2013-11-14,176.54,177.06,174.35,175.74,93000,17.654,17.706,17.435,17.574,930000,0.0,1.0
2013-11-15,176.17,178.75,174.21,176.29,212600,17.617,17.875,17.421,17.629,2126000,0.0,1.0
2013-11-18,177.06,179.31,175.76,176.24,67000,17.706,17.931,17.576,17.624,670000,0.0,1.0
2013-11-19,177.25,179.16,175.84,176.72,46100,17.725,17.916,17.584,17.672,461000,0.0,1.0
2013-11-20,177.6,178.99,176.48,177.36,69700,17.76,17.899,17.648,17.736,697000,0.0,1.0
2013-11-21,181.21,181.58,177.7,178.05,128300,18.121,18.158,17.77,17.805,1283000,0.0,1.0
2013-11-22,180.56,182.0,178.84,181.13,79300,18.056,18.2,17.884,18.113,793000,0.0,1.0
2013-11-25,180.21,183.61,179.35,181.96,78100,18.021,18.361,17.935,18.196,781000,0.0,1.0
2013-11-26,183.46,183.84,179.82,180.62,49000,18.346,18.384,17.982,18.062,490000,0.0,1.0
2013-11-27,186.62,186.7,182.59,184.12,90400,18.662,18.67,18.259,18.412,904000,0.0,1.0
2013-11-29,186.24,188.43,185.28,187.83,25300,18.624,18.843,18.528,18.783,253000,0.0,1.0
2013-12-02,185.28,186.35,184.051,185.62,106600,18.528,18.635,18.4051,18.562,1066000,0.0,1.0
2013-12-03,182.88,186.08,182.45,184.53,158100,18.288,18.608,18.245,18.453,1581000,0.0,1.0
2013-12-04,177.04,183.38,176.57,181.72,100000,17.704,18.338,17.657,18.172,1000000,0.0,1.0
2013-12-05,179.15,181.09,176.79,176.79,169800,17.915,18.109,17.679,17.679,1698000,0.0,1.0
2013-12-06,185.72,185.98,179.84,179.86,128400,18.572,18.598,17.984,17.986,1284000,0.0,1.0
2013-12-09,185.48,186.0,183.45,185.92,80500,18.548,18.6,18.345,18.592,805000,0.0,1.0
2013-12-10,183.96,187.27,183.39,185.24,107800,18.396,18.727,18.339,18.524,1078000,0.0,1.0
2013-12-11,178.2,184.85,177.52,184.63,159800,17.82,18.485,17.752,18.463,1598000,0.0,1.0
2013-12-12,176.09,179.34,175.97,177.92,116200,17.609,17.934,17.597,17.792,1162000,0.0,1.0
2013-12-13,177.08,178.6999,174.81,176.91,121200,17.708,17.86999,17.481,17.691,1212000,0.0,1.0
2013-12-16,179.55,179.61,176.41,178.15,114800,17.955,17.961,17.641,17.815,1148000,0.0,1.0
2013-12-17,178.01,179.5,176.36,179.45,175100,17.801,17.95,17.636,17.945,1751000,0.0,1.0
2013-12-18,181.28,181.64,177.42,178.38,233800,18.128,18.164,17.742,17.838,2338000,0.0,1.0
2013-12-19,178.08,182.25,177.54,181.61,113700,17.808,18.225,17.754,18.161,1137000,0.0,1.0
2013-12-20,183.16,183.98,175.67,178.95,295900,18.316,18.398,17.567,17.895,2959000,0.0,1.0
2013-12-23,183.07,185.865,182.76,183.7,101800,18.307,18.5865,18.276,18.37,1018000,0.0,1.0
2013-12-24,183.86,185.025,182.15,183.39,50100,18.386,18.5025,18.215,18.339,501000,0.0,1.0
2013-12-26,184.38,185.62,183.41,184.87,87500,18.438,18.562,18.341,18.487,875000,0.0,1.0
2013-12-27,183.96,185.96,183.37,184.98,78200,18.396,18.596,18.337,18.498,782000,0.0,1.0
2013-12-30,182.25,184.84,181.74,183.97,59100,18.225,18.484,18.174,18.397,591000,0.0,1.0
2013-12-31,184.58,185.22,182.695,182.97,88100,18.458,18.522,18.2695,18.297,881000,0.0,1.0
2014-01-02,181.88,184.0,179.89,183.92,106600,18.188,18.4,17.989,18.392,1066000,0.0,1.0
2014-01-03,184.08,184.52,181.6,182.26,74500,18.408,18.452,18.16,18.226,745000,0.0,1.0
2014-01-06,182.15,185.23,181.0501,185.23,75100,18.215,18.523,18.10501,18.523,751000,0.0,1.0
2014-01-07,182.45,185.24,181.845,182.81,78300,18.245,18.524,18.1845,18.281,783000,0.0,1.0
2014-01-08,180.07,182.3,177.8504,181.84,118100,18.007,18.23,17.78504,18.184,1181000,0.0,1.0
2014-01-09,180.19,182.5,179.58,181.14,210200,18.019,18.25,17.958,18.114,2102000,0.0,1.0
2014-01-10,177.63,181.94,175.77,180.27,209900,17.763,18.194,17.577,18.027,2099000,0.0,1.0
2014-01-13,174.53,179.88,173.84,176.73,135500,17.453,17.988,17.384,17.673,1355000,0.0,1.0
2014-01-14,178.81,179.49,175.2,175.6,103500,17.881,17.949,17.52,17.56,1035000,0.0,1.0
2014-01-15,177.96,179.5075,177.54,178.69,108500,17.796,17.95075,17.754,17.869,1085000,0.0,1.0
2014-01-16,179.02,180.0,176.99,177.11,126100,17.902,18.0,17.699,17.711,1261000,0.0,1.0
2014-01-17,178.82,179.34,177.24,178.99,142200,17.882,17.934,17.724,17.899,1422000,0.0,1.0
2014-01-21,176.41,180.47,174.461,180.47,100700,17.641,18.047,17.4461,18.047,1007000,0.0,1.0
2014-01-22,179.5,179.87,175.67,176.28,123300,17.95,17.987,17.567,17.628,1233000,0.0,1.0
2014-01-23,179.18,179.83,177.1,178.97,150500,17.918,17.983,17.71,17.897,1505000,0.0,1.0
2014-01-24,176.19,178.7,174.8,177.46,113000,17.619,17.87,17.48,17.746,1130000,0.0,1.0
2014-01-27,167.86,176.48,167.77,176.48,162500,16.786,17.648,16.777,17.648,1625000,0.0,1.0
2014-01-28,170.43,170.89,163.78,167.91,167400,17.043,17.089,16.378,16.791,1674000,0.0,1.0
2014-01-29,166.78,170.0,165.73,167.9,116600,16.678,17.0,16.573,16.79,1166000,0.0,1.0
2014-01-30,169.088,169.64,166.57,168.82,176800,16.9088,16.964,16.657,16.882,1768000,0.0,1.0
2014-01-31,172.04,172.55,165.71,165.71,138800,17.204,17.255,16.571,16.571,1388000,0.0,1.0
2014-02-03,169.16,172.13,168.21,172.05,211400,16.916,17.213,16.821,17.205,2114000,0.0,1.0
2014-02-04,169.01,171.45,168.55,169.61,127500,16.901,17.145,16.855,16.961,1275000,0.0,1.0
2014-02-05,169.25,170.1,165.53,168.37,112300,16.925,17.01,16.553,16.837,1123000,0.0,1.0
2014-02-06,172.25,172.34,170.15,170.26,161900,17.225,17.234,17.015,17.026,1619000,0.0,1.0
2014-02-07,175.3,176.03,171.5,172.14,110500,17.53,17.603,17.15,17.214,1105000,0.0,1.0
2014-02-10,173.58,174.9,171.38,174.9,100200,17.358,17.49,17.138,17.49,1002000,0.0,1.0
2014-02-11,173.67,174.217,171.87,173.76,94300,17.367,17.4217,17.187,17.376,943000,0.0,1.0
2014-02-12,173.57,175.28,172.71,173.48,110600,17.357,17.528,17.271,17.348,1106000,0.0,1.0
2014-02-13,182.25,183.19,172.74,172.74,182900,18.225,18.319,17.274,17.274,1829000,0.0,1.0
2014-02-14,181.6,182.885,179.01,182.3,83400,18.16,18.2885,17.901,18.23,834000,0.0,1.0
2014-02-18,182.92,185.77,181.218,182.62,271000,18.292,18.577,18.1218,18.262,2710000,0.0,1.0
2014-02-19,181.62,184.676,179.76,181.79,159000,18.162,18.4676,17.976,18.179,1590000,0.0,1.0
2014-02-20,183.0,183.81,172.79,182.51,637200,18.3,18.381,17.279,18.251,6372000,0.0,1.0
2014-02-21,197.97,198.99,183.15,184.5,455100,19.797,19.899,18.315,18.45,4551000,0.0,1.0
2014-02-24,204.84,205.54,198.6,198.6,285500,20.484,20.554,19.86,19.86,2855000,0.0,1.0
2014-02-25,204.45,207.1,203.64,205.86,140500,20.445,20.71,20.364,20.586,1405000,0.0,1.0
2014-02-26,202.63,207.3,202.1,205.09,187900,20.263,20.73,20.21,20.509,1879000,0.0,1.0
2014-02-27,203.81,204.6,201.25,201.79,82900,20.381,20.46,20.125,20.179,829000,0.0,1.0
2014-02-28,201.04,205.0,199.45,203.7,101900,20.104,20.5,19.945,20.37,1019000,0.0,1.0
2014-03-03,200.28,203.38,199.0,201.7,236800,20.028,20.338,19.9,20.17,2368000,0.0,1.0
2014-03-04,214.0,218.17,202.22,204.99,566000,21.4,21.817,20.222,20.499,5660000,0.0,1.0
2014-03-05,211.99,214.44,210.51,212.59,198300,21.199,21.444,21.051,21.259,1983000,0.0,1.0
2014-03-06,211.2,212.53,208.95,212.06,203800,21.12,21.253,20.895,21.206,2038000,0.0,1.0
2014-03-07,211.78,212.31,207.32,211.68,208400,21.178,21.231,20.732,21.168,2084000,0.0,1.0
2014-03-10,208.93,211.72,208.0,211.16,171500,20.893,21.172,20.8,21.116,1715000,0.0,1.0
2014-03-11,207.81,210.38,207.0,208.58,163400,20.781,21.038,20.7,20.858,1634000,0.0,1.0
2014-03-12,209.99,210.76,205.156,206.39,174300,20.999,21.076,20.5156,20.639,1743000,0.0,1.0
2014-03-13,207.78,212.68,206.57,211.01,130300,20.778,21.268,20.657,21.101,1303000,0.0,1.0
2014-03-14,207.35,211.0,206.11,206.71,94800,20.735,21.1,20.611,20.671,948000,0.0,1.0
2014-03-17,208.47,212.0,207.31,208.25,186900,20.847,21.2,20.731,20.825,1869000,0.0,1.0
2014-03-18,209.0,212.05,208.54,209.34,123700,20.9,21.205,20.854,20.934,1237000,0.0,1.0
2014-03-19,205.15,208.95,202.98,208.66,217700,20.515,20.895,20.298,20.866,2177000,0.0,1.0
2014-03-20,210.59,211.64,203.42,204.19,181100,21.059,21.164,20.342,20.419,1811000,0.0,1.0
2014-03-21,206.99,211.04,206.76,211.04,190300,20.699,21.104,20.676,21.104,1903000,0.0,1.0
2014-03-24,203.32,207.46,199.66,206.69,205200,20.332,20.746,19.966,20.669,2052000,0.0,1.0
2014-03-25,198.65,207.14,198.55,204.94,223000,19.865,20.714,19.855,20.494,2230000,0.0,1.0
2014-03-26,194.03,200.8,193.875,200.18,241900,19.403,20.08,19.3875,20.018,2419000,0.0,1.0
2014-03-27,190.13,195.65,186.96,194.39,180400,19.013,19.565,18.696,19.439,1804000,0.0,1.0
2014-03-28,185.92,193.6,184.74,189.94,210000,18.592,19.36,18.474,18.994,2100000,0.0,1.0
2014-03-31,186.74,191.54,181.3,187.61,322900,18.674,19.154,18.13,18.761,3229000,0.0,1.0
2014-04-01,188.95,189.64,186.23,187.5,148200,18.895,18.964,18.623,18.75,1482000,0.0,1.0
2014-04-02,186.67,190.52,185.62,189.96,169600,18.667,19.052,18.562,18.996,1696000,0.0,1.0
2014-04-03,186.93,188.13,184.93,186.16,245300,18.693,18.813,18.493,18.616,2453000,0.0,1.0
2014-04-04,174.98,193.37,174.73,188.82,344200,17.498,19.337,17.473,18.882,3442000,0.0,1.0
2014-04-07,166.43,176.8,164.11,173.54,407100,16.643,17.68,16.411,17.354,4071000,0.0,1.0
2014-04-08,168.3,169.97,160.37,167.11,234600,16.83,16.997,16.037,16.711,2346000,0.0,1.0
2014-04-09,174.37,175.35,167.57,168.34,269900,17.437,17.535,16.757,16.834,2699000,0.0,1.0
2014-04-10,161.92,176.0,159.47,173.89,344700,16.192,17.6,15.947,17.389,3447000,0.0,1.0
2014-04-11,154.93,163.925,154.62,160.35,296800,15.493,16.3925,15.462,16.035,2968000,0.0,1.0
2014-04-14,155.23,159.58,153.36,156.87,169800,15.523,15.958,15.336,15.687,1698000,0.0,1.0
2014-04-15,155.27,158.208,149.57,155.36,298300,15.527,15.8208,14.957,15.536,2983000,0.0,1.0
2014-04-16,162.34,163.54,153.84,156.72,319700,16.234,16.354,15.384,15.672,3197000,0.0,1.0
2014-04-17,165.6,167.8004,159.88,162.31,346700,16.56,16.78004,15.988,16.231,3467000,0.0,1.0
2014-04-21,171.97,173.91,165.39,171.31,394600,17.197,17.391,16.539,17.131,3946000,0.0,1.0
2014-04-22,175.1,177.0,170.78,172.53,283100,17.51,17.7,17.078,17.253,2831000,0.0,1.0
2014-04-23,173.69,177.79,169.6605,175.22,394600,17.369,17.779,16.96605,17.522,3946000,0.0,1.0
2014-04-24,163.15,179.8,162.47,179.8,1141000,16.315,17.98,16.247,17.98,11410000,0.0,1.0
2014-04-25,159.34,164.34,158.12,162.02,649500,15.934,16.434,15.812,16.202,6495000,0.0,1.0
2014-04-28,156.54,163.605,150.38,160.42,622900,15.654,16.3605,15.038,16.042,6229000,0.0,1.0
2014-04-29,161.2,163.23,155.78,157.77,351300,16.12,16.323,15.578,15.777,3513000,0.0,1.0
2014-04-30,160.89,162.29,155.45,160.08,195800,16.089,16.229,15.545,16.008,1958000,0.0,1.0
2014-05-01,161.27,166.56,158.75,160.49,314500,16.127,16.656,15.875,16.049,3145000,0.0,1.0
2014-05-02,161.94,164.02,158.76,161.46,179700,16.194,16.402,15.876,16.146,1797000,0.0,1.0
2014-05-05,163.42,163.72,157.85,160.29,193500,16.342,16.372,15.785,16.029,1935000,0.0,1.0
2014-05-06,158.12,163.53,157.02,162.17,244900,15.812,16.353,15.702,16.217,2449000,0.0,1.0
2014-05-07,154.72,159.52,151.068,158.86,242900,15.472,15.952,15.1068,15.886,2429000,0.0,1.0
2014-05-08,155.78,161.09,153.14,153.91,231300,15.578,16.109,15.314,15.391,2313000,0.0,1.0
2014-05-09,157.89,158.76,152.805,154.91,156100,15.789,15.876,15.2805,15.491,1561000,0.0,1.0
2014-05-12,160.98,163.17,157.07,158.29,320400,16.098,16.317,15.707,15.829,3204000,0.0,1.0
2014-05-13,155.75,161.485,155.4,161.02,190100,15.575,16.1485,15.54,16.102,1901000,0.0,1.0
2014-05-14,152.37,155.99,151.455,155.71,197600,15.237,15.599,15.1455,15.571,1976000,0.0,1.0
2014-05-15,152.42,153.37,147.0,151.48,231400,15.242,15.337,14.7,15.148,2314000,0.0,1.0
2014-05-16,153.94,154.17,150.41,152.61,113100,15.394,15.417,15.041,15.261,1131000,0.0,1.0
2014-05-19,155.1,156.11,151.82,153.04,159300,15.51,15.611,15.182,15.304,1593000,0.0,1.0
2014-05-20,150.55,155.21,149.58,154.22,172000,15.055,15.521,14.958,15.422,1720000,0.0,1.0
2014-05-21,152.82,155.54,149.03,151.45,281400,15.282,15.554,14.903,15.145,2814000,0.0,1.0
2014-05-22,157.22,158.264,149.66,153.37,170100,15.722,15.8264,14.966,15.337,1701000,0.0,1.0
2014-05-23,161.35,161.88,155.63,157.52,265600,16.135,16.188,15.563,15.752,2656000,0.0,1.0
2014-05-27,164.58,167.35,160.58,162.57,229100,16.458,16.735,16.058,16.257,2291000,0.0,1.0
2014-05-28,161.17,167.19,161.12,164.17,144600,16.117,16.719,16.112,16.417,1446000,0.0,1.0
2014-05-29,160.47,162.63,159.31,162.63,148600,16.047,16.263,15.931,16.263,1486000,0.0,1.0
2014-05-30,158.55,169.81,155.61,169.81,215200,15.855,16.981,15.561,16.981,2152000,0.0,1.0
2014-06-02,159.05,160.495,156.37,159.41,176200,15.905,16.0495,15.637,15.941,1762000,0.0,1.0
2014-06-03,156.57,159.14,154.65,156.96,396300,15.657,15.914,15.465,15.696,3963000,0.0,1.0
2014-06-04,160.4,161.034,154.41,155.84,280500,16.04,16.1034,15.441,15.584,2805000,0.0,1.0
2014-06-05,162.21,164.21,158.23,160.56,333000,16.221,16.421,15.823,16.056,3330000,0.0,1.0
2014-06-06,169.51,171.0,163.48,164.0,1594100,16.951,17.1,16.348,16.4,15941000,0.0,1.0
2014-06-09,168.9,171.59,167.305,168.57,332300,16.89,17.159,16.7305,16.857,3323000,0.0,1.0
2014-06-10,163.89,168.9699,163.51,167.81,266300,16.389,16.89699,16.351,16.781,2663000,0.0,1.0
2014-06-11,164.36,164.97,162.11,162.87,234700,16.436,16.497,16.211,16.287,2347000,0.0,1.0
2014-06-12,161.93,165.0,160.38,164.06,379600,16.193,16.5,16.038,16.406,3796000,0.0,1.0
2014-06-13,161.21,163.81,161.09,162.1,418700,16.121,16.381,16.109,16.21,4187000,0.0,1.0
2014-06-16,161.44,164.63,158.0,164.3193,395500,16.144,16.463,15.8,16.43193,3955000,0.0,1.0
2014-06-17,160.08,164.18,159.44,161.09,303000,16.008,16.418,15.944,16.109,3030000,0.0,1.0
2014-06-18,162.26,162.49,157.8072,160.0,321900,16.226,16.249,15.78072,16.0,3219000,0.0,1.0
2014-06-19,159.79,162.855,159.17,162.48,225700,15.979,16.2855,15.917,16.248,2257000,0.0,1.0
2014-06-20,159.12,160.0,158.31,160.0,485000,15.912,16.0,15.831,16.0,4850000,0.0,1.0
2014-06-23,156.14,159.37,155.51,159.37,465100,15.614,15.937,15.551,15.937,4651000,0.0,1.0
2014-06-24,157.25,160.66,155.99,156.25,389000,15.725,16.066,15.599,15.625,3890000,0.0,1.0
2014-06-25,155.79,158.36,153.38,155.76,344900,15.579,15.836,15.338,15.576,3449000,0.0,1.0
2014-06-26,158.18,158.735,153.05,156.36,260100,15.818,15.8735,15.305,15.636,2601000,0.0,1.0
2014-06-27,157.02,158.78,155.08,157.16,3504000,15.702,15.878,15.508,15.716,35040000,0.0,1.0
2014-06-30,158.17,163.53,157.93,160.36,569800,15.817,16.353,15.793,16.036,5698000,0.0,1.0
2014-07-01,160.1,162.54,156.8,158.96,224500,16.01,16.254,15.68,15.896,2245000,0.0,1.0
2014-07-02,156.64,160.88,156.29,160.53,245800,15.664,16.088,15.629,16.053,2458000,0.0,1.0
2014-07-03,158.58,159.4,155.11,156.93,151000,15.858,15.94,15.511,15.693,1510000,0.0,1.0
2014-07-07,154.28,157.72,153.86,157.53,266400,15.428,15.772,15.386,15.753,2664000,0.0,1.0
2014-07-08,147.86,153.8,147.2,153.8,357200,14.786,15.38,14.72,15.38,3572000,0.0,1.0
2014-07-09,147.63,149.8,147.47,148.2,259500,14.763,14.98,14.747,14.82,2595000,0.0,1.0
2014-07-10,146.79,147.6,144.37,145.72,375200,14.679,14.76,14.437,14.572,3752000,0.0,1.0
2014-07-11,147.02,148.47,145.59,147.11,152300,14.702,14.847,14.559,14.711,1523000,0.0,1.0
2014-07-14,145.93,149.05,145.58,148.28,184100,14.593,14.905,14.558,14.828,1841000,0.0,1.0
2014-07-15,145.86,147.355,143.76,146.44,217300,14.586,14.7355,14.376,14.644,2173000,0.0,1.0
2014-07-16,144.04,146.84,143.74,146.84,107800,14.404,14.684,14.374,14.684,1078000,0.0,1.0
2014-07-17,139.16,143.42,138.77,143.17,262300,13.916,14.342,13.877,14.317,2623000,0.0,1.0
2014-07-18,142.43,143.09,138.49,139.04,356600,14.243,14.309,13.849,13.904,3566000,0.0,1.0
2014-07-21,138.76,141.59,138.63,141.59,329100,13.876,14.159,13.863,14.159,3291000,0.0,1.0
2014-07-22,142.62,143.72,139.03,139.82,303800,14.262,14.372,13.903,13.982,3038000,0.0,1.0
2014-07-23,143.59,144.14,142.128,142.21,246100,14.359,14.414,14.2128,14.221,2461000,0.0,1.0
2014-07-24,153.79,165.83,148.07,148.08,1303900,15.379,16.583,14.807,14.808,13039000,0.0,1.0
2014-07-25,151.02,154.73,148.16,152.79,450800,15.102,15.473,14.816,15.279,4508000,0.0,1.0
2014-07-28,148.07,151.23,147.34,151.23,248500,14.807,15.123,14.734,15.123,2485000,0.0,1.0
2014-07-29,148.58,149.845,147.36,148.76,295500,14.858,14.9845,14.736,14.876,2955000,0.0,1.0
2014-07-30,149.74,150.53,148.14,149.0,257000,14.974,15.053,14.814,14.9,2570000,0.0,1.0
2014-07-31,143.73,150.18,143.43,147.99,540100,14.373,15.018,14.343,14.799,5401000,0.0,1.0
2014-08-01,143.06,145.2299,141.91,143.05,232000,14.306,14.52299,14.191,14.305,2320000,0.0,1.0
2014-08-04,143.11,143.91,141.05,143.69,206300,14.311,14.391,14.105,14.369,2063000,0.0,1.0
2014-08-05,141.31,143.0,139.84,143.0,156000,14.131,14.3,13.984,14.3,1560000,0.0,1.0
2014-08-06,141.61,141.77,139.302,140.24,189400,14.161,14.177,13.9302,14.024,1894000,0.0,1.0
2014-08-07,143.51,144.62,139.86,142.47,344000,14.351,14.462,13.986,14.247,3440000,0.0,1.0
2014-08-08,143.7,144.905,142.66,143.98,226800,14.37,14.4905,14.266,14.398,2268000,0.0,1.0
2014-08-11,145.38,145.63,143.23,144.5,158400,14.538,14.563,14.323,14.45,1584000,0.0,1.0
2014-08-12,145.77,146.85,144.95,144.95,305800,14.577,14.685,14.495,14.495,3058000,0.0,1.0
2014-08-13,143.99,146.12,143.53,146.12,239000,14.399,14.612,14.353,14.612,2390000,0.0,1.0
2014-08-14,144.61,144.97,142.75,143.78,162500,14.461,14.497,14.275,14.378,1625000,0.0,1.0
2014-08-15,145.93,146.12,143.74,145.24,213000,14.593,14.612,14.374,14.524,2130000,0.0,1.0
2014-08-18,148.17,150.62,147.75,148.88,228500,14.817,15.062,14.775,14.888,2285000,0.0,1.0
2014-08-19,147.15,148.2,147.04,148.2,149400,14.715,14.82,14.704,14.82,1494000,0.0,1.0
2014-08-20,149.08,149.49,145.91,146.94,159600,14.908,14.949,14.591,14.694,1596000,0.0,1.0
2014-08-21,149.77,151.74,148.85,148.99,200000,14.977,15.174,14.885,14.899,2000000,0.0,1.0
2014-08-22,148.65,149.98,148.0,149.34,238900,14.865,14.998,14.8,14.934,2389000,0.0,1.0
2014-08-25,147.81,151.09,147.0,149.74,110300,14.781,15.109,14.7,14.974,1103000,0.0,1.0
2014-08-26,148.16,148.96,146.46,147.81,146200,14.816,14.896,14.646,14.781,1462000,0.0,1.0
2014-08-27,145.4,148.01,144.89,147.55,189300,14.54,14.801,14.489,14.755,1893000,0.0,1.0
2014-08-28,142.42,144.76,142.0101,144.76,144700,14.242,14.476,14.20101,14.476,1447000,0.0,1.0
2014-08-29,144.75,145.3345,141.88,142.76,152900,14.475,14.53345,14.188,14.276,1529000,0.0,1.0
2014-09-02,146.41,147.84,145.16,145.23,277800,14.641,14.784,14.516,14.523,2778000,0.0,1.0
2014-09-03,145.16,147.01,144.01,146.88,214100,14.516,14.701,14.401,14.688,2141000,0.0,1.0
2014-09-04,143.91,145.71,143.25,145.71,171000,14.391,14.571,14.325,14.571,1710000,0.0,1.0
2014-09-05,146.29,146.46,142.01,143.24,350500,14.629,14.646,14.201,14.324,3505000,0.0,1.0
2014-09-08,146.07,147.31,145.955,146.64,198500,14.607,14.731,14.5955,14.664,1985000,0.0,1.0
2014-09-09,144.32,145.63,144.06,145.44,170000,14.432,14.563,14.406,14.544,1700000,0.0,1.0
2014-09-10,147.87,148.0,143.345,144.73,207600,14.787,14.8,14.3345,14.473,2076000,0.0,1.0
2014-09-11,157.96,158.32,146.48,146.48,543500,15.796,15.832,14.648,14.648,5435000,0.0,1.0
2014-09-12,159.49,160.02,156.535,157.56,359800,15.949,16.002,15.6535,15.756,3598000,0.0,1.0
2014-09-15,156.28,158.85,155.39,158.85,398000,15.628,15.885,15.539,15.885,3980000,0.0,1.0
2014-09-16,156.43,157.07,155.27,155.69,315100,15.643,15.707,15.527,15.569,3151000,0.0,1.0
2014-09-17,157.54,158.26,155.29,156.41,237600,15.754,15.826,15.529,15.641,2376000,0.0,1.0
2014-09-18,159.58,160.55,156.96,158.09,232700,15.958,16.055,15.696,15.809,2327000,0.0,1.0
2014-09-19,158.94,159.98,158.06,159.49,340200,15.894,15.998,15.806,15.949,3402000,0.0,1.0
2014-09-22,155.57,158.4,154.67,158.04,272200,15.557,15.84,15.467,15.804,2722000,0.0,1.0
2014-09-23,156.63,157.75,154.26,154.71,525200,15.663,15.775,15.426,15.471,5252000,0.0,1.0
2014-09-24,158.57,158.75,155.82,156.7,300067,15.857,15.875,15.582,15.67,3000670,0.0,1.0
2014-09-25,157.81,159.38,156.5,157.87,327425,15.781,15.938,15.65,15.787,3274250,0.0,1.0
2014-09-26,157.63,159.23,157.21,158.15,227657,15.763,15.923,15.721,15.815,2276570,0.0,1.0
2014-09-29,155.83,157.04,153.05,155.79,203430,15.583,15.704,15.305,15.579,2034300,0.0,1.0
2014-09-30,155.54,156.235,152.62,156.15,216719,15.554,15.6235,15.262,15.615,2167190,0.0,1.0
2014-10-01,152.53,155.57,151.41,155.44,272572,15.253,15.557,15.141,15.544,2725720,0.0,1.0
2014-10-02,149.48,152.75,147.99,151.93,282435,14.948,15.275,14.799,15.193,2824350,0.0,1.0
2014-10-03,152.24,152.88,149.86,150.81,127886,15.224,15.288,14.986,15.081,1278860,0.0,1.0
2014-10-06,150.78,153.594,149.75,152.43,113533,15.078,15.3594,14.975,15.243,1135330,0.0,1.0
2014-10-07,146.51,150.3,146.295,150.3,174011,14.651,15.03,14.6295,15.03,1740110,0.0,1.0
2014-10-08,150.73,151.1,144.73,147.17,129774,15.073,15.11,14.473,14.717,1297740,0.0,1.0
2014-10-09,146.22,151.76,142.5,151.15,378275,14.622,15.176,14.25,15.115,3782750,0.0,1.0
2014-10-10,142.12,148.4,142.01,145.6,272188,14.212,14.84,14.201,14.56,2721880,0.0,1.0
2014-10-13,137.6,144.22,137.37,142.5,304196,13.76,14.422,13.737,14.25,3041960,0.0,1.0
2014-10-14,138.78,141.35,137.81,138.95,197341,13.878,14.135,13.781,13.895,1973410,0.0,1.0
2014-10-15,139.0,140.8,134.38,136.76,391317,13.9,14.08,13.438,13.676,3913170,0.0,1.0
2014-10-16,138.61,141.0,135.77,137.16,295342,13.861,14.1,13.577,13.716,2953420,0.0,1.0
2014-10-17,142.67,144.81,140.166,140.76,180408,14.267,14.481,14.0166,14.076,1804080,0.0,1.0
2014-10-20,142.53,145.54,141.16,142.03,148882,14.253,14.554,14.116,14.203,1488820,0.0,1.0
2014-10-21,147.44,148.24,142.81,143.63,224530,14.744,14.824,14.281,14.363,2245300,0.0,1.0
2014-10-22,143.42,148.05,143.14,147.1,197943,14.342,14.805,14.314,14.71,1979430,0.0,1.0
2014-10-23,146.89,149.5,144.37,144.37,176253,14.689,14.95,14.437,14.437,1762530,0.0,1.0
2014-10-24,148.32,148.43,145.74,147.33,148837,14.832,14.843,14.574,14.733,1488370,0.0,1.0
2014-10-27,148.3,149.66,146.66,147.51,164781,14.83,14.966,14.666,14.751,1647810,0.0,1.0
2014-10-28,151.0,151.205,148.13,148.61,164646,15.1,15.1205,14.813,14.861,1646460,0.0,1.0
2014-10-29,149.94,152.0,149.17,149.55,193378,14.994,15.2,14.917,14.955,1933780,0.0,1.0
2014-10-30,161.23,173.22,155.6,157.0,890130,16.123,17.322,15.56,15.7,8901300,0.0,1.0
2014-10-31,161.09,167.665,160.83,162.79,408498,16.109,16.7665,16.083,16.279,4084980,0.0,1.0
2014-11-03,160.76,165.552,159.48,162.04,364516,16.076,16.5552,15.948,16.204,3645160,0.0,1.0
2014-11-04,160.94,161.55,157.5,160.45,216894,16.094,16.155,15.75,16.045,2168940,0.0,1.0
2014-11-05,159.92,161.84,159.49,161.5,141940,15.992,16.184,15.949,16.15,1419400,0.0,1.0
2014-11-06,159.04,160.34,157.33,159.12,146325,15.904,16.034,15.733,15.912,1463250,0.0,1.0
2014-11-07,159.09,159.84,157.73,158.62,162293,15.909,15.984,15.773,15.862,1622930,0.0,1.0
2014-11-10,159.98,163.5,157.33,160.7,172965,15.998,16.35,15.733,16.07,1729650,0.0,1.0
2014-11-11,160.63,161.09,157.52,159.74,182710,16.063,16.109,15.752,15.974,1827100,0.0,1.0
2014-11-12,162.01,162.86,159.61,159.61,145818,16.201,16.286,15.961,15.961,1458180,0.0,1.0
2014-11-13,160.07,163.77,158.95,162.68,114247,16.007,16.377,15.895,16.268,1142470,0.0,1.0
2014-11-14,160.57,161.25,158.82,159.26,150176,16.057,16.125,15.882,15.926,1501760,0.0,1.0
2014-11-17,159.34,161.605,158.49,160.57,113366,15.934,16.1605,15.849,16.057,1133660,0.0,1.0
2014-11-18,162.61,163.17,158.26,159.44,204180,16.261,16.317,15.826,15.944,2041800,0.0,1.0
2014-11-19,163.38,163.75,161.08,162.65,186588,16.338,16.375,16.108,16.265,1865880,0.0,1.0
2014-11-20,165.98,166.6,161.66,162.04,281556,16.598,16.66,16.166,16.204,2815560,0.0,1.0
2014-11-21,167.65,168.36,165.44,168.36,304485,16.765,16.836,16.544,16.836,3044850,0.0,1.0
2014-11-24,168.82,170.55,165.64,168.81,260448,16.882,17.055,16.564,16.881,2604480,0.0,1.0
2014-11-25,169.03,170.0299,167.14,169.03,199724,16.903,17.00299,16.714,16.903,1997240,0.0,1.0
2014-11-26,168.73,170.16,167.65,168.57,117281,16.873,17.016,16.765,16.857,1172810,0.0,1.0
2014-11-28,170.26,171.975,166.65,168.43,70526,17.026,17.1975,16.665,16.843,705260,0.0,1.0
2014-12-01,166.97,169.47,165.3,169.47,215955,16.697,16.947,16.53,16.947,2159550,0.0,1.0
2014-12-02,168.13,170.6,166.0,166.36,203592,16.813,17.06,16.6,16.636,2035920,0.0,1.0
2014-12-03,167.98,168.77,166.77,168.43,110715,16.798,16.877,16.677,16.843,1107150,0.0,1.0
2014-12-04,166.48,168.01,165.68,167.39,166034,16.648,16.801,16.568,16.739,1660340,0.0,1.0
2014-12-05,167.3,167.98,166.0,166.3,113986,16.73,16.798,16.6,16.63,1139860,0.0,1.0
2014-12-08,164.55,168.66,164.1,166.43,147661,16.455,16.866,16.41,16.643,1476610,0.0,1.0
2014-12-09,164.96,165.92,161.3,162.46,114041,16.496,16.592,16.13,16.246,1140410,0.0,1.0
2014-12-10,167.05,167.74,163.37,164.1,190043,16.705,16.774,16.337,16.41,1900430,0.0,1.0
2014-12-11,169.0,170.46,167.06,167.06,211002,16.9,17.046,16.706,16.706,2110020,0.0,1.0
2014-12-12,167.52,170.18,166.2,167.24,203489,16.752,17.018,16.62,16.724,2034890,0.0,1.0
2014-12-15,168.42,169.72,165.03,168.33,186225,16.842,16.972,16.503,16.833,1862250,0.0,1.0
2014-12-16,171.16,171.695,167.77,167.77,265293,17.116,17.1695,16.777,16.777,2652930,0.0,1.0
2014-12-17,176.25,176.59,170.36,172.21,282467,17.625,17.659,17.036,17.221,2824670,0.0,1.0
2014-12-18,182.35,184.475,177.03,179.55,268132,18.235,18.4475,17.703,17.955,2681320,0.0,1.0
2014-12-19,185.16,185.61,178.481,181.4,258746,18.516,18.561,17.8481,18.14,2587460,0.0,1.0
2014-12-22,187.02,187.7,183.37,184.95,206333,18.702,18.77,18.337,18.495,2063330,0.0,1.0
2014-12-23,187.05,188.26,185.04,188.26,177198,18.705,18.826,18.504,18.826,1771980,0.0,1.0
2014-12-24,185.62,189.56,185.28,187.7,152162,18.562,18.956,18.528,18.77,1521620,0.0,1.0
2014-12-26,188.39,189.36,184.13,185.8,275418,18.839,18.936,18.413,18.58,2754180,0.0,1.0
2014-12-29,184.845,188.36,182.03,188.0,421097,18.4845,18.836,18.203,18.8,4210970,0.0,1.0
2014-12-30,183.92,186.25,176.5801,184.79,379634,18.392,18.625,17.65801,18.479,3796340,0.0,1.0
2014-12-31,183.63,186.29,182.52,183.98,363186,18.363,18.629,18.252,18.398,3631860,0.0,1.0
2015-01-02,180.13,184.6,179.78,184.6,178366,18.013,18.46,17.978,18.46,1783660,0.0,1.0
2015-01-05,176.55,180.33,174.4,178.28,226082,17.655,18.033,17.44,17.828,2260820,0.0,1.0
2015-01-06,175.83,178.49,172.54,177.36,321756,17.583,17.849,17.254,17.736,3217560,0.0,1.0
2015-01-07,176.77,178.03,174.55,177.35,150049,17.677,17.803,17.455,17.735,1500490,0.0,1.0
2015-01-08,180.04,182.145,176.72,178.32,170291,18.004,18.2145,17.672,17.832,1702910,0.0,1.0
2015-01-09,177.2,181.8,176.89,179.93,93786,17.72,18.18,17.689,17.993,937860,0.0,1.0
2015-01-12,176.94,178.76,175.4,177.62,154134,17.694,17.876,17.54,17.762,1541340,0.0,1.0
2015-01-13,175.23,180.54,172.88,178.24,130846,17.523,18.054,17.288,17.824,1308460,0.0,1.0
2015-01-14,174.43,176.69,172.57,172.57,135053,17.443,17.669,17.257,17.257,1350530,0.0,1.0
2015-01-15,169.95,176.45,169.36,175.07,124596,16.995,17.645,16.936,17.507,1245960,0.0,1.0
2015-01-16,174.89,175.21,168.76,169.03,119176,17.489,17.521,16.876,16.903,1191760,0.0,1.0
2015-01-20,175.86,177.43,172.05,174.89,136565,17.586,17.743,17.205,17.489,1365650,0.0,1.0
2015-01-21,177.13,177.33,175.15,175.52,190980,17.713,17.733,17.515,17.552,1909800,0.0,1.0
2015-01-22,182.23,182.93,177.18,177.87,185111,18.223,18.293,17.718,17.787,1851110,0.0,1.0
2015-01-23,188.05,188.66,182.0,182.06,181914,18.805,18.866,18.2,18.206,1819140,0.0,1.0
2015-01-26,187.28,188.62,184.74,188.62,308020,18.728,18.862,18.474,18.862,3080200,0.0,1.0
2015-01-27,186.01,187.31,182.0901,184.51,153790,18.601,18.731,18.20901,18.451,1537900,0.0,1.0
2015-01-28,184.42,187.53,183.76,187.47,204053,18.442,18.753,18.376,18.747,2040530,0.0,1.0
2015-01-29,185.78,185.93,182.65,184.6,134398,18.578,18.593,18.265,18.46,1343980,0.0,1.0
2015-01-30,184.51,187.33,183.3,184.83,153041,18.451,18.733,18.33,18.483,1530410,0.0,1.0
2015-02-02,186.71,187.03,182.21,184.89,149181,18.671,18.703,18.221,18.489,1491810,0.0,1.0
2015-02-03,191.31,191.39,187.63,188.93,133163,19.131,19.139,18.763,18.893,1331630,0.0,1.0
2015-02-04,190.73,191.53,188.89,189.9,103130,19.073,19.153,18.889,18.99,1031300,0.0,1.0
2015-02-05,195.06,195.165,191.39,191.86,105998,19.506,19.5165,19.139,19.186,1059980,0.0,1.0
2015-02-06,192.02,194.999,191.74,194.93,189688,19.202,19.4999,19.174,19.493,1896880,0.0,1.0
2015-02-09,190.88,192.0,189.54,190.76,135945,19.088,19.2,18.954,19.076,1359450,0.0,1.0
2015-02-10,193.04,193.65,191.07,192.07,68614,19.304,19.365,19.107,19.207,686140,0.0,1.0
2015-02-11,195.76,196.05,192.42,192.42,93175,19.576,19.605,19.242,19.242,931750,0.0,1.0
2015-02-12,199.97,200.49,196.33,197.6,90629,19.997,20.049,19.633,19.76,906290,0.0,1.0
2015-02-13,200.535,200.99,198.78,199.72,130181,20.0535,20.099,19.878,19.972,1301810,0.0,1.0
2015-02-17,187.9,200.53,183.41,200.53,1223288,18.79,20.053,18.341,20.053,12232880,0.0,1.0
2015-02-18,185.23,188.32,184.44,186.75,256380,18.523,18.832,18.444,18.675,2563800,0.0,1.0
2015-02-19,188.24,188.3,182.73,183.67,258798,18.824,18.83,18.273,18.367,2587980,0.0,1.0
2015-02-20,191.24,191.66,186.25,187.44,178059,19.124,19.166,18.625,18.744,1780590,0.0,1.0
2015-02-23,189.25,191.42,188.1125,190.16,130681,18.925,19.142,18.81125,19.016,1306810,0.0,1.0
2015-02-24,186.85,188.545,185.26,187.94,270491,18.685,18.8545,18.526,18.794,2704910,0.0,1.0
2015-02-25,191.76,191.84,185.48,186.2,198361,19.176,19.184,18.548,18.62,1983610,0.0,1.0
2015-02-26,195.85,196.2075,182.68,184.0,300393,19.585,19.62075,18.268,18.4,3003930,0.0,1.0
2015-02-27,199.16,199.35,194.59,196.72,296865,19.916,19.935,19.459,19.672,2968650,0.0,1.0
2015-03-02,198.87,199.0,195.6,195.9,293687,19.887,19.9,19.56,19.59,2936870,0.0,1.0
2015-03-03,198.14,198.95,195.9,198.95,372666,19.814,19.895,19.59,19.895,3726660,0.0,1.0
2015-03-04,194.61,197.79,194.3,197.14,164334,19.461,19.779,19.43,19.714,1643340,0.0,1.0
2015-03-05,193.69,195.9,192.31,194.34,188797,19.369,19.59,19.231,19.434,1887970,0.0,1.0
2015-03-06,192.14,194.3,190.61,193.1,166379,19.214,19.43,19.061,19.31,1663790,0.0,1.0
2015-03-09,192.47,193.38,189.92,192.0,217192,19.247,19.338,18.992,19.2,2171920,0.0,1.0
2015-03-10,190.92,193.12,188.26,190.76,153785,19.092,19.312,18.826,19.076,1537850,0.0,1.0
2015-03-11,191.03,192.89,187.9921,190.82,178762,19.103,19.289,18.79921,19.082,1787620,0.0,1.0
2015-03-12,192.66,193.19,190.92,191.74,120538,19.266,19.319,19.092,19.174,1205380,0.0,1.0
2015-03-13,191.91,193.14,189.63,192.5,163696,19.191,19.314,18.963,19.25,1636960,0.0,1.0
2015-03-16,195.505,195.92,191.89,192.87,117558,19.5505,19.592,19.189,19.287,1175580,0.0,1.0
2015-03-17,194.94,196.64,193.5,194.41,92803,19.494,19.664,19.35,19.441,928030,0.0,1.0
2015-03-18,195.86,198.29,193.55,194.33,223146,19.586,19.829,19.355,19.433,2231460,0.0,1.0
2015-03-19,197.66,198.58,194.51,195.67,183405,19.766,19.858,19.451,19.567,1834050,0.0,1.0
2015-03-20,196.78,201.892,195.27,201.03,161757,19.678,20.1892,19.527,20.103,1617570,0.0,1.0
2015-03-23,200.62,201.25,194.595,197.1,452981,20.062,20.125,19.4595,19.71,4529810,0.0,1.0
2015-03-24,195.36,200.98,194.43,200.98,130659,19.536,20.098,19.443,20.098,1306590,0.0,1.0
2015-03-25,188.06,195.87,187.81,195.83,209727,18.806,19.587,18.781,19.583,2097270,0.0,1.0
2015-03-26,189.14,190.23,186.1,187.56,125780,18.914,19.023,18.61,18.756,1257800,0.0,1.0
2015-03-27,192.06,193.94,187.73,188.68,136561,19.206,19.394,18.773,18.868,1365610,0.0,1.0
2015-03-30,197.645,198.73,193.275,193.34,181247,19.7645,19.873,19.3275,19.334,1812470,0.0,1.0
2015-03-31,197.83,199.11,195.68,197.05,208718,19.783,19.911,19.568,19.705,2087180,0.0,1.0
2015-04-01,197.66,198.07,195.29,197.83,162035,19.766,19.807,19.529,19.783,1620350,0.0,1.0
2015-04-02,198.29,199.83,196.55,197.66,107014,19.829,19.983,19.655,19.766,1070140,0.0,1.0
2015-04-06,200.06,200.935,197.0,198.57,197825,20.006,20.0935,19.7,19.857,1978250,0.0,1.0
2015-04-07,197.08,202.5,196.72,199.57,193416,19.708,20.25,19.672,19.957,1934160,0.0,1.0
2015-04-08,196.78,198.68,193.42,197.45,274274,19.678,19.868,19.342,19.745,2742740,0.0,1.0
2015-04-09,200.32,200.88,194.86,196.99,194150,20.032,20.088,19.486,19.699,1941500,0.0,1.0
2015-04-10,207.36,207.51,200.33,200.33,257402,20.736,20.751,20.033,20.033,2574020,0.0,1.0
2015-04-13,199.59,207.88,198.89,207.51,264166,19.959,20.788,19.889,20.751,2641660,0.0,1.0
2015-04-14,197.64,199.59,195.85,199.59,81357,19.764,19.959,19.585,19.959,813570,0.0,1.0
2015-04-15,195.45,199.64,195.35,198.05,120232,19.545,19.964,19.535,19.805,1202320,0.0,1.0
2015-04-16,196.2,197.96,193.92,195.26,79205,19.62,19.796,19.392,19.526,792050,0.0,1.0
2015-04-17,193.36,196.03,192.29,194.07,88499,19.336,19.603,19.229,19.407,884990,0.0,1.0
2015-04-20,196.99,197.79,194.5,194.92,166181,19.699,19.779,19.45,19.492,1661810,0.0,1.0
2015-04-21,199.43,199.83,197.53,197.57,79327,19.943,19.983,19.753,19.757,793270,0.0,1.0
2015-04-22,198.86,200.0,197.25,200.0,59822,19.886,20.0,19.725,20.0,598220,0.0,1.0
2015-04-23,200.72,202.42,196.32,197.87,73429,20.072,20.242,19.632,19.787,734290,0.0,1.0
2015-04-24,199.49,203.03,198.72,201.96,171033,19.949,20.303,19.872,20.196,1710330,0.0,1.0
2015-04-27,200.11,202.64,199.45,200.6,159949,20.011,20.264,19.945,20.06,1599490,0.0,1.0
2015-04-28,200.19,202.58,198.46,199.12,144231,20.019,20.258,19.846,19.912,1442310,0.0,1.0
2015-04-29,200.0,203.74,198.69,198.69,233330,20.0,20.374,19.869,19.869,2333300,0.0,1.0
2015-04-30,204.43,213.57,193.22,210.0,314010,20.443,21.357,19.322,21.0,3140100,0.0,1.0
2015-05-01,204.47,207.976,200.74,207.13,183404,20.447,20.7976,20.074,20.713,1834040,0.0,1.0
2015-05-04,202.44,204.93,201.585,204.84,186945,20.244,20.493,20.1585,20.484,1869450,0.0,1.0
2015-05-05,199.27,203.385,198.54,201.2,187972,19.927,20.3385,19.854,20.12,1879720,0.0,1.0
2015-05-06,197.68,200.74,196.22,199.95,144410,19.768,20.074,19.622,19.995,1444100,0.0,1.0
2015-05-07,198.53,201.52,196.65,196.65,156258,19.853,20.152,19.665,19.665,1562580,0.0,1.0
2015-05-08,202.46,203.92,198.67,200.83,127889,20.246,20.392,19.867,20.083,1278890,0.0,1.0
2015-05-11,203.34,205.41,200.43,201.88,108608,20.334,20.541,20.043,20.188,1086080,0.0,1.0
2015-05-12,205.97,206.31,201.3,201.86,227358,20.597,20.631,20.13,20.186,2273580,0.0,1.0
2015-05-13,205.18,207.5,203.92,207.5,121271,20.518,20.75,20.392,20.75,1212710,0.0,1.0
2015-05-14,209.65,209.89,203.816,206.57,94352,20.965,20.989,20.3816,20.657,943520,0.0,1.0
2015-05-15,211.66,212.765,207.03,208.84,321454,21.166,21.2765,20.703,20.884,3214540,0.0,1.0
2015-05-18,213.13,213.63,209.62,211.8,135141,21.313,21.363,20.962,21.18,1351410,0.0,1.0
2015-05-19,214.2,216.67,211.745,213.0,347548,21.42,21.667,21.1745,21.3,3475480,0.0,1.0
2015-05-20,210.29,215.01,209.655,214.75,240269,21.029,21.501,20.9655,21.475,2402690,0.0,1.0
2015-05-21,212.47,214.98,208.26,209.26,210627,21.247,21.498,20.826,20.926,2106270,0.0,1.0
2015-05-22,209.63,212.78,209.36,210.96,108115,20.963,21.278,20.936,21.096,1081150,0.0,1.0
2015-05-26,208.38,209.98,205.95,209.45,156761,20.838,20.998,20.595,20.945,1567610,0.0,1.0
2015-05-27,210.45,211.08,207.14,208.8,253399,21.045,21.108,20.714,20.88,2533990,0.0,1.0
2015-05-28,211.98,212.49,207.79,210.0,77567,21.198,21.249,20.779,21.0,775670,0.0,1.0
2015-05-29,208.91,211.76,207.76,211.47,121467,20.891,21.176,20.776,21.147,1214670,0.0,1.0
2015-06-01,206.59,210.04,205.74,209.29,137868,20.659,21.004,20.574,20.929,1378680,0.0,1.0
2015-06-02,205.96,208.4,205.12,205.94,277975,20.596,20.84,20.512,20.594,2779750,0.0,1.0
2015-06-03,207.69,208.97,204.11,205.03,143545,20.769,20.897,20.411,20.503,1435450,0.0,1.0
2015-06-04,205.83,208.46,204.56,207.0,173208,20.583,20.846,20.456,20.7,1732080,0.0,1.0
2015-06-05,210.15,211.0,204.6,205.28,241273,21.015,21.1,20.46,20.528,2412730,0.0,1.0
2015-06-08,205.85,213.56,204.6,210.68,241090,20.585,21.356,20.46,21.068,2410900,0.0,1.0
2015-06-09,201.31,206.65,199.35,204.94,191114,20.131,20.665,19.935,20.494,1911140,0.0,1.0
2015-06-10,205.75,207.2,201.95,202.31,216439,20.575,20.72,20.195,20.231,2164390,0.0,1.0
2015-06-11,204.18,208.94,203.2401,206.5,149508,20.418,20.894,20.32401,20.65,1495080,0.0,1.0
2015-06-12,206.34,206.97,202.52,203.15,187038,20.634,20.697,20.252,20.315,1870380,0.0,1.0
2015-06-15,204.89,206.55,203.02,205.22,189308,20.489,20.655,20.302,20.522,1893080,0.0,1.0
2015-06-16,207.27,208.66,203.8,204.64,189394,20.727,20.866,20.38,20.464,1893940,0.0,1.0
2015-06-17,206.3,209.08,205.15,207.43,81706,20.63,20.908,20.515,20.743,817060,0.0,1.0
2015-06-18,208.4,209.22,205.3801,206.74,150248,20.84,20.922,20.53801,20.674,1502480,0.0,1.0
2015-06-19,206.99,209.52,205.96,209.52,95957,20.699,20.952,20.596,20.952,959570,0.0,1.0
2015-06-22,208.32,209.27,207.02,208.5,104542,20.832,20.927,20.702,20.85,1045420,0.0,1.0
2015-06-23,205.8,208.84,205.05,208.84,126026,20.58,20.884,20.505,20.884,1260260,0.0,1.0
2015-06-24,203.505,206.895,202.37,205.34,135993,20.3505,20.6895,20.237,20.534,1359930,0.0,1.0
2015-06-25,206.34,207.3,202.52,203.58,153990,20.634,20.73,20.252,20.358,1539900,0.0,1.0
2015-06-26,206.06,208.09,203.45,206.86,282707,20.606,20.809,20.345,20.686,2827070,0.0,1.0
2015-06-29,201.52,205.12,200.705,204.27,165454,20.152,20.512,20.0705,20.427,1654540,0.0,1.0
2015-06-30,201.26,202.68,199.71,202.47,307311,20.126,20.268,19.971,20.247,3073110,0.0,1.0
2015-07-01,201.31,203.27,197.18,203.27,136709,20.131,20.327,19.718,20.327,1367090,0.0,1.0
2015-07-02,202.46,203.04,199.42,201.29,140407,20.246,20.304,19.942,20.129,1404070,0.0,1.0
2015-07-06,202.8,205.2,198.465,201.9,150907,20.28,20.52,19.8465,20.19,1509070,0.0,1.0
2015-07-07,204.46,204.49,198.9,202.6,162436,20.446,20.449,19.89,20.26,1624360,0.0,1.0
2015-07-08,200.36,204.41,199.75,202.44,185181,20.036,20.441,19.975,20.244,1851810,0.0,1.0
2015-07-09,203.77,205.36,201.95,202.52,140409,20.377,20.536,20.195,20.252,1404090,0.0,1.0
2015-07-10,208.12,209.0,204.45,206.72,146758,20.812,20.9,20.445,20.672,1467580,0.0,1.0
2015-07-13,207.89,210.74,207.11,209.13,164484,20.789,21.074,20.711,20.913,1644840,0.0,1.0
2015-07-14,206.11,210.28,199.925,207.91,210041,20.611,21.028,19.9925,20.791,2100410,0.0,1.0
2015-07-15,210.41,210.57,205.65,206.69,132561,21.041,21.057,20.565,20.669,1325610,0.0,1.0
2015-07-16,215.23,215.57,209.67,210.85,135564,21.523,21.557,20.967,21.085,1355640,0.0,1.0
2015-07-17,216.45,217.23,214.04,215.25,156369,21.645,21.723,21.404,21.525,1563690,0.0,1.0
2015-07-20,217.05,217.81,214.255,216.9,136102,21.705,21.781,21.4255,21.69,1361020,0.0,1.0
2015-07-21,218.43,223.49,216.66,217.5,328627,21.843,22.349,21.666,21.75,3286270,0.0,1.0
2015-07-22,213.76,219.82,213.29,216.68,153980,21.376,21.982,21.329,21.668,1539800,0.0,1.0
2015-07-23,214.0,217.06,212.74,213.78,69834,21.4,21.706,21.274,21.378,698340,0.0,1.0
2015-07-24,214.83,216.81,213.8,214.68,110522,21.483,21.681,21.38,21.468,1105220,0.0,1.0
2015-07-27,209.52,214.74,208.145,212.81,138359,20.952,21.474,20.8145,21.281,1383590,0.0,1.0
2015-07-28,211.36,212.05,207.04,210.52,154492,21.136,21.205,20.704,21.052,1544920,0.0,1.0
2015-07-29,212.85,214.03,209.215,210.36,120940,21.285,21.403,20.9215,21.036,1209400,0.0,1.0
2015-07-30,207.49,215.0,206.13,213.94,251026,20.749,21.5,20.613,21.394,2510260,0.0,1.0
2015-07-31,201.29,208.0,200.82,207.7,274521,20.129,20.8,20.082,20.77,2745210,0.0,1.0
2015-08-03,197.27,203.1299,191.45,201.19,279703,19.727,20.31299,19.145,20.119,2797030,0.0,1.0
2015-08-04,195.87,198.77,194.45,197.27,168172,19.587,19.877,19.445,19.727,1681720,0.0,1.0
2015-08-05,197.95,201.57,196.49,196.49,148801,19.795,20.157,19.649,19.649,1488010,0.0,1.0
2015-08-06,194.55,198.6299,193.83,198.55,151287,19.455,19.86299,19.383,19.855,1512870,0.0,1.0
2015-08-07,196.91,197.33,193.34,194.1,155256,19.691,19.733,19.334,19.41,1552560,0.0,1.0
2015-08-10,200.28,200.46,196.38,197.93,117464,20.028,20.046,19.638,19.793,1174640,0.0,1.0
2015-08-11,198.56,200.04,195.5,199.79,134248,19.856,20.004,19.55,19.979,1342480,0.0,1.0
2015-08-12,196.51,198.55,191.638,197.1,107550,19.651,19.855,19.1638,19.71,1075500,0.0,1.0
2015-08-13,195.46,196.64,192.47,195.3,142199,19.546,19.664,19.247,19.53,1421990,0.0,1.0
2015-08-14,195.58,196.71,193.37,195.4,105338,19.558,19.671,19.337,19.54,1053380,0.0,1.0
2015-08-17,196.16,196.18,193.62,194.7,96936,19.616,19.618,19.362,19.47,969360,0.0,1.0
2015-08-18,193.68,196.22,193.53,195.77,92933,19.368,19.622,19.353,19.577,929330,0.0,1.0
2015-08-19,192.14,193.14,190.0,193.14,170150,19.214,19.314,19.0,19.314,1701500,0.0,1.0
2015-08-20,188.1,191.0,187.965,191.0,136063,18.81,19.1,18.7965,19.1,1360630,0.0,1.0
2015-08-21,181.61,186.96,180.37,186.03,124589,18.161,18.696,18.037,18.603,1245890,0.0,1.0
2015-08-24,170.0,179.79,169.69,171.22,353513,17.0,17.979,16.969,17.122,3535130,0.0,1.0
2015-08-25,170.74,178.095,170.36,174.67,216367,17.074,17.8095,17.036,17.467,2163670,0.0,1.0
2015-08-26,175.24,175.635,167.44,175.37,215417,17.524,17.5635,16.744,17.537,2154170,0.0,1.0
2015-08-27,179.41,180.81,175.84,177.11,146467,17.941,18.081,17.584,17.711,1464670,0.0,1.0
2015-08-28,181.38,182.03,178.14,178.92,124659,18.138,18.203,17.814,17.892,1246590,0.0,1.0
2015-08-31,177.04,181.64,175.78,180.26,194397,17.704,18.164,17.578,18.026,1943970,0.0,1.0
2015-09-01,171.38,176.6,170.11,173.83,205053,17.138,17.66,17.011,17.383,2050530,0.0,1.0
2015-09-02,174.58,174.66,170.69,172.75,169845,17.458,17.466,17.069,17.275,1698450,0.0,1.0
2015-09-03,178.18,178.44,174.43,175.12,154351,17.818,17.844,17.443,17.512,1543510,0.0,1.0
2015-09-04,174.8,176.985,173.97,176.08,104030,17.48,17.6985,17.397,17.608,1040300,0.0,1.0
2015-09-08,179.43,180.465,175.66,177.67,147161,17.943,18.0465,17.566,17.767,1471610,0.0,1.0
2015-09-09,177.39,182.79,176.79,181.29,109446,17.739,18.279,17.679,18.129,1094460,0.0,1.0
2015-09-10,177.98,179.44,177.01,177.2,128306,17.798,17.944,17.701,17.72,1283060,0.0,1.0
2015-09-11,179.24,179.57,175.04,175.04,104003,17.924,17.957,17.504,17.504,1040030,0.0,1.0
2015-09-14,177.13,179.43,175.6,179.43,113252,17.713,17.943,17.56,17.943,1132520,0.0,1.0
2015-09-15,179.61,180.0,176.94,177.15,79329,17.961,18.0,17.694,17.715,793290,0.0,1.0
2015-09-16,179.94,182.1,178.94,180.0,136422,17.994,18.21,17.894,18.0,1364220,0.0,1.0
2015-09-17,181.01,182.52,178.4,180.03,127958,18.101,18.252,17.84,18.003,1279580,0.0,1.0
2015-09-18,176.66,179.41,173.16,178.99,283287,17.666,17.941,17.316,17.899,2832870,0.0,1.0
2015-09-21,178.56,181.54,177.02,177.8,189409,17.856,18.154,17.702,17.78,1894090,0.0,1.0
2015-09-22,175.88,178.53,174.14,175.94,188408,17.588,17.853,17.414,17.594,1884080,0.0,1.0
2015-09-23,174.93,177.1,172.37,176.13,201935,17.493,17.71,17.237,17.613,2019350,0.0,1.0
2015-09-24,171.77,176.69,170.14,173.03,216790,17.177,17.669,17.014,17.303,2167900,0.0,1.0
2015-09-25,171.24,173.985,169.205,173.66,213782,17.124,17.3985,16.9205,17.366,2137820,0.0,1.0
2015-09-28,166.26,172.07,164.5,170.62,314748,16.626,17.207,16.45,17.062,3147480,0.0,1.0
2015-09-29,164.53,167.572,163.49,166.34,285658,16.453,16.7572,16.349,16.634,2856580,0.0,1.0
2015-09-30,173.06,174.59,165.86,165.86,293547,17.306,17.459,16.586,16.586,2935470,0.0,1.0
2015-10-01,170.07,174.09,167.98,174.09,174846,17.007,17.409,16.798,17.409,1748460,0.0,1.0
2015-10-02,175.24,175.28,168.17,168.17,108216,17.524,17.528,16.817,16.817,1082160,0.0,1.0
2015-10-05,179.73,180.1,175.58,176.45,160455,17.973,18.01,17.558,17.645,1604550,0.0,1.0
2015-10-06,181.81,183.01,178.71,180.38,347267,18.181,18.301,17.871,18.038,3472670,0.0,1.0
2015-10-07,185.72,186.06,181.87,183.11,169527,18.572,18.606,18.187,18.311,1695270,0.0,1.0
2015-10-08,188.63,189.42,185.29,185.29,152735,18.863,18.942,18.529,18.529,1527350,0.0,1.0
2015-10-09,187.69,190.74,186.21,188.84,118192,18.769,19.074,18.621,18.884,1181920,0.0,1.0
2015-10-12,187.57,189.43,186.07,187.59,151618,18.757,18.943,18.607,18.759,1516180,0.0,1.0
2015-10-13,184.54,192.75,183.97,186.7,151143,18.454,19.275,18.397,18.67,1511430,0.0,1.0
2015-10-14,182.52,186.08,181.86,184.65,116400,18.252,18.608,18.186,18.465,1164000,0.0,1.0
2015-10-15,185.5,185.63,181.415,183.52,100817,18.55,18.563,18.1415,18.352,1008170,0.0,1.0
2015-10-16,184.81,185.8299,183.27,185.17,83604,18.481,18.58299,18.327,18.517,836040,0.0,1.0
2015-10-19,185.85,186.37,183.08,184.05,131892,18.585,18.637,18.308,18.405,1318920,0.0,1.0
2015-10-20,183.12,186.51,181.52,185.8,91372,18.312,18.651,18.152,18.58,913720,0.0,1.0
2015-10-21,182.45,184.915,180.56,183.74,149250,18.245,18.4915,18.056,18.374,1492500,0.0,1.0
2015-10-22,186.71,188.69,183.52,184.24,99636,18.671,18.869,18.352,18.424,996360,0.0,1.0
2015-10-23,190.87,191.98,187.18,188.93,120748,19.087,19.198,18.718,18.893,1207480,0.0,1.0
2015-10-26,190.6,193.01,189.19,191.07,252732,19.06,19.301,18.919,19.107,2527320,0.0,1.0
2015-10-27,191.18,192.4,189.61,190.66,145331,19.118,19.24,18.961,19.066,1453310,0.0,1.0
2015-10-28,192.27,193.57,189.99,190.73,287580,19.227,19.357,18.999,19.073,2875800,0.0,1.0
2015-10-29,202.68,204.12,190.12,192.3,306821,20.268,20.412,19.012,19.23,3068210,0.0,1.0
2015-10-30,203.07,205.715,201.97,201.97,208374,20.307,20.5715,20.197,20.197,2083740,0.0,1.0
2015-11-02,203.71,206.92,201.99,204.03,134740,20.371,20.692,20.199,20.403,1347400,0.0,1.0
2015-11-03,201.22,203.75,200.71,202.97,226910,20.122,20.375,20.071,20.297,2269100,0.0,1.0
2015-11-04,203.52,204.16,200.15,202.22,165720,20.352,20.416,20.015,20.222,1657200,0.0,1.0
2015-11-05,204.5,205.09,200.74,203.77,127590,20.45,20.509,20.074,20.377,1275900,0.0,1.0
2015-11-06,204.09,204.91,202.27,202.81,121734,20.409,20.491,20.227,20.281,1217340,0.0,1.0
2015-11-09,203.56,204.04,200.16,203.45,112822,20.356,20.404,20.016,20.345,1128220,0.0,1.0
2015-11-10,204.34,204.53,200.28,202.88,104892,20.434,20.453,20.028,20.288,1048920,0.0,1.0
2015-11-11,204.67,206.33,202.62,205.09,159066,20.467,20.633,20.262,20.509,1590660,0.0,1.0
2015-11-12,204.17,206.6799,203.15,203.89,117565,20.417,20.66799,20.315,20.389,1175650,0.0,1.0
2015-11-13,199.82,203.21,199.34,202.77,107283,19.982,20.321,19.934,20.277,1072830,0.0,1.0
2015-11-16,201.61,203.06,198.72,198.72,72414,20.161,20.306,19.872,19.872,724140,0.0,1.0
2015-11-17,202.49,203.99,200.46,201.8,70341,20.249,20.399,20.046,20.18,703410,0.0,1.0
2015-11-18,207.89,209.43,202.39,202.75,201750,20.789,20.943,20.239,20.275,2017500,0.0,1.0
2015-11-19,205.0,209.27,204.73,209.27,195891,20.5,20.927,20.473,20.927,1958910,0.0,1.0
2015-11-20,204.55,205.49,203.3,205.43,141286,20.455,20.549,20.33,20.543,1412860,0.0,1.0
2015-11-23,205.27,205.53,203.27,204.0,193984,20.527,20.553,20.327,20.4,1939840,0.0,1.0
2015-11-24,209.54,209.93,203.685,205.0,234950,20.954,20.993,20.3685,20.5,2349500,0.0,1.0
2015-11-25,208.94,211.75,208.73,210.0,109937,20.894,21.175,20.873,21.0,1099370,0.0,1.0
2015-11-27,210.0,211.04,208.46,209.66,13893,21.0,21.104,20.846,20.966,138930,0.0,1.0
2015-11-30,209.24,210.26,207.19,209.49,107302,20.924,21.026,20.719,20.949,1073020,0.0,1.0
2015-12-01,209.42,211.33,208.18,209.55,198411,20.942,21.133,20.818,20.955,1984110,0.0,1.0
2015-12-02,208.24,211.16,208.02,210.15,85362,20.824,21.116,20.802,21.015,853620,0.0,1.0
2015-12-03,204.76,209.4,202.86,209.4,100366,20.476,20.94,20.286,20.94,1003660,0.0,1.0
2015-12-04,209.05,209.05,203.68,204.46,80431,20.905,20.905,20.368,20.446,804310,0.0,1.0
2015-12-07,206.81,209.88,205.96,208.31,173813,20.681,20.988,20.596,20.831,1738130,0.0,1.0
2015-12-08,206.55,208.1,203.62,204.89,94449,20.655,20.81,20.362,20.489,944490,0.0,1.0
2015-12-09,206.3,209.22,205.215,205.41,148603,20.63,20.922,20.5215,20.541,1486030,0.0,1.0
2015-12-10,207.58,208.93,203.79,205.41,171166,20.758,20.893,20.379,20.541,1711660,0.0,1.0
2015-12-11,202.55,206.77,201.93,205.21,112227,20.255,20.677,20.193,20.521,1122270,0.0,1.0
2015-12-14,203.59,205.28,200.39,202.86,97309,20.359,20.528,20.039,20.286,973090,0.0,1.0
2015-12-15,202.75,208.18,202.36,204.85,163889,20.275,20.818,20.236,20.485,1638890,0.0,1.0
2015-12-16,207.98,208.77,202.3,203.67,190103,20.798,20.877,20.23,20.367,1901030,0.0,1.0
2015-12-17,205.82,209.8,204.908,208.0,244149,20.582,20.98,20.4908,20.8,2441490,0.0,1.0
2015-12-18,203.67,208.11,202.725,205.82,209067,20.367,20.811,20.2725,20.582,2090670,0.0,1.0
2015-12-21,204.37,207.43,202.86,205.3,241555,20.437,20.743,20.286,20.53,2415550,0.0,1.0
2015-12-22,201.74,206.26,196.575,202.08,147620,20.174,20.626,19.6575,20.208,1476200,0.0,1.0
2015-12-23,202.62,204.9,200.96,203.17,226162,20.262,20.49,20.096,20.317,2261620,0.0,1.0
2015-12-24,207.73,209.16,202.735,203.02,76321,20.773,20.916,20.2735,20.302,763210,0.0,1.0
2015-12-28,209.57,209.97,207.44,207.62,77088,20.957,20.997,20.744,20.762,770880,0.0,1.0
2015-12-29,210.42,213.51,208.98,210.23,138439,21.042,21.351,20.898,21.023,1384390,0.0,1.0
2015-12-30,207.44,213.1,207.045,210.92,72431,20.744,21.31,20.7045,21.092,724310,0.0,1.0
2015-12-31,206.69,210.0,204.61,206.8,227187,20.669,21.0,20.461,20.68,2271870,0.0,1.0
2016-01-04,197.54,204.98,196.54,203.32,315047,19.754,20.498,19.654,20.332,3150470,0.0,1.0
2016-01-05,199.73,201.22,195.335,198.16,197123,19.973,20.122,19.5335,19.816,1971230,0.0,1.0
2016-01-06,194.87,198.79,193.75,195.84,242494,19.487,19.879,19.375,19.584,2424940,0.0,1.0
2016-01-07,184.29,192.695,182.9,191.38,378953,18.429,19.2695,18.29,19.138,3789530,0.0,1.0
2016-01-08,182.12,187.5,180.85,184.43,262765,18.212,18.75,18.085,18.443,2627650,0.0,1.0
2016-01-11,180.12,183.56,176.65,182.65,313442,18.012,18.356,17.665,18.265,3134420,0.0,1.0
2016-01-12,185.27,186.31,181.68,181.73,177949,18.527,18.631,18.168,18.173,1779490,0.0,1.0
2016-01-13,180.23,190.91,180.1,187.3,215729,18.023,19.091,18.01,18.73,2157290,0.0,1.0
2016-01-14,183.49,185.68,178.44,179.35,95318,18.349,18.568,17.844,17.935,953180,0.0,1.0
2016-01-15,178.2,182.985,176.27,177.76,129412,17.82,18.2985,17.627,17.776,1294120,0.0,1.0
2016-01-19,177.52,180.05,174.82,180.05,184579,17.752,18.005,17.482,18.005,1845790,0.0,1.0
2016-01-20,174.22,176.18,165.66,174.13,181005,17.422,17.618,16.566,17.413,1810050,0.0,1.0
2016-01-21,176.18,177.665,174.78,175.23,195944,17.618,17.7665,17.478,17.523,1959440,0.0,1.0
2016-01-22,178.34,180.15,177.37,177.98,161591,17.834,18.015,17.737,17.798,1615910,0.0,1.0
2016-01-25,170.97,181.94,169.99,177.81,179717,17.097,18.194,16.999,17.781,1797170,0.0,1.0
2016-01-26,170.69,171.84,164.9223,171.46,213816,17.069,17.184,16.49223,17.146,2138160,0.0,1.0
2016-01-27,170.1,173.46,169.43,170.54,189926,17.01,17.346,16.943,17.054,1899260,0.0,1.0
2016-01-28,170.4,172.67,168.315,172.67,212313,17.04,17.267,16.8315,17.267,2123130,0.0,1.0
2016-01-29,175.37,175.65,171.18,171.18,170419,17.537,17.565,17.118,17.118,1704190,0.0,1.0
2016-02-01,177.26,178.63,174.07,174.07,106614,17.726,17.863,17.407,17.407,1066140,0.0,1.0
2016-02-02,169.11,175.53,168.61,175.53,222942,16.911,17.553,16.861,17.553,2229420,0.0,1.0
2016-02-03,167.1,171.5,164.16,170.57,214412,16.71,17.15,16.416,17.057,2144120,0.0,1.0
2016-02-04,172.39,173.14,165.615,166.33,196424,17.239,17.314,16.5615,16.633,1964240,0.0,1.0
2016-02-05,163.28,173.2,162.49,171.39,311094,16.328,17.32,16.249,17.139,3110940,0.0,1.0
2016-02-08,148.9,160.2,146.81,160.2,376071,14.89,16.02,14.681,16.02,3760710,0.0,1.0
2016-02-09,154.01,156.94,146.53,147.08,371157,15.401,15.694,14.653,14.708,3711570,0.0,1.0
2016-02-10,157.03,158.57,153.99,155.37,238608,15.703,15.857,15.399,15.537,2386080,0.0,1.0
2016-02-11,155.41,156.94,152.55,154.77,142661,15.541,15.694,15.255,15.477,1426610,0.0,1.0
2016-02-12,157.71,160.08,154.21,157.23,174833,15.771,16.008,15.421,15.723,1748330,0.0,1.0
2016-02-16,162.47,163.13,158.1,160.6,217262,16.247,16.313,15.81,16.06,2172620,0.0,1.0
2016-02-17,170.09,172.02,163.575,163.78,270630,17.009,17.202,16.3575,16.378,2706300,0.0,1.0
2016-02-18,168.19,173.625,166.01,170.16,227288,16.819,17.3625,16.601,17.016,2272880,0.0,1.0
2016-02-19,171.61,173.34,167.44,167.55,161850,17.161,17.334,16.744,16.755,1618500,0.0,1.0
2016-02-22,172.3,176.98,170.85,173.33,151968,17.23,17.698,17.085,17.333,1519680,0.0,1.0
2016-02-23,172.8,174.58,168.81,171.24,185762,17.28,17.458,16.881,17.124,1857620,0.0,1.0
2016-02-24,172.88,174.94,167.56,170.81,211158,17.288,17.494,16.756,17.081,2111580,0.0,1.0
2016-02-25,171.16,182.38,161.66,173.43,527802,17.116,18.238,16.166,17.343,5278020,0.0,1.0
2016-02-26,179.24,179.78,170.85,172.01,274147,17.924,17.978,17.085,17.201,2741470,0.0,1.0
2016-02-29,177.06,180.78,176.7,179.54,210980,17.706,18.078,17.67,17.954,2109800,0.0,1.0
2016-03-01,179.2,180.27,175.8,178.55,186947,17.92,18.027,17.58,17.855,1869470,0.0,1.0
2016-03-02,179.29,179.74,172.68,178.66,215776,17.929,17.974,17.268,17.866,2157760,0.0,1.0
2016-03-03,181.31,181.51,178.82,179.73,151838,18.131,18.151,17.882,17.973,1518380,0.0,1.0
2016-03-04,183.25,185.94,177.7,181.47,173608,18.325,18.594,17.77,18.147,1736080,0.0,1.0
2016-03-07,184.68,186.7,181.4451,182.76,196258,18.468,18.67,18.14451,18.276,1962580,0.0,1.0
2016-03-08,177.65,184.56,177.06,183.26,152096,17.765,18.456,17.706,18.326,1520960,0.0,1.0
2016-03-09,179.31,180.66,175.6,179.05,139443,17.931,18.066,17.56,17.905,1394430,0.0,1.0
2016-03-10,177.66,182.84,175.67,179.83,203242,17.766,18.284,17.567,17.983,2032420,0.0,1.0
2016-03-11,182.75,183.71,178.6,179.16,160281,18.275,18.371,17.86,17.916,1602810,0.0,1.0
2016-03-14,182.49,185.0,178.29,182.95,109451,18.249,18.5,17.829,18.295,1094510,0.0,1.0
2016-03-15,177.36,181.61,177.21,181.21,184146,17.736,18.161,17.721,18.121,1841460,0.0,1.0
2016-03-16,184.1,184.9499,174.35,176.54,151407,18.41,18.49499,17.435,17.654,1514070,0.0,1.0
2016-03-17,185.83,187.92,182.9,183.55,155818,18.583,18.792,18.29,18.355,1558180,0.0,1.0
2016-03-18,186.5,191.15,184.73,186.85,316656,18.65,19.115,18.473,18.685,3166560,0.0,1.0
2016-03-21,189.2,190.17,184.73,186.45,154943,18.92,19.017,18.473,18.645,1549430,0.0,1.0
2016-03-22,189.76,191.12,188.16,188.16,190612,18.976,19.112,18.816,18.816,1906120,0.0,1.0
2016-03-23,183.2,191.305,182.92,189.26,190868,18.32,19.1305,18.292,18.926,1908680,0.0,1.0
2016-03-24,183.22,183.34,180.6,182.2,116541,18.322,18.334,18.06,18.22,1165410,0.0,1.0
2016-03-28,183.96,186.3,180.72,183.2,131789,18.396,18.63,18.072,18.32,1317890,0.0,1.0
2016-03-29,186.24,187.53,182.22,183.52,137754,18.624,18.753,18.222,18.352,1377540,0.0,1.0
2016-03-30,186.51,188.9,185.55,187.11,175752,18.651,18.89,18.555,18.711,1757520,0.0,1.0
2016-03-31,188.17,191.24,185.06,186.31,234455,18.817,19.124,18.506,18.631,2344550,0.0,1.0
2016-04-01,186.49,187.03,182.3,187.03,206617,18.649,18.703,18.23,18.703,2066170,0.0,1.0
2016-04-04,184.93,188.65,183.6,186.74,99635,18.493,18.865,18.36,18.674,996350,0.0,1.0
2016-04-05,181.31,184.425,179.526,183.2,189078,18.131,18.4425,17.9526,18.32,1890780,0.0,1.0
2016-04-06,186.07,188.97,178.64,181.74,234383,18.607,18.897,17.864,18.174,2343830,0.0,1.0
2016-04-07,180.03,185.3599,179.55,185.05,144521,18.003,18.53599,17.955,18.505,1445210,0.0,1.0
2016-04-08,180.08,181.5,179.355,181.5,253365,18.008,18.15,17.9355,18.15,2533650,0.0,1.0
2016-04-11,176.85,183.3695,176.85,180.8,273930,17.685,18.33695,17.685,18.08,2739300,0.0,1.0
2016-04-12,177.3,178.84,174.49,176.7,194496,17.73,17.884,17.449,17.67,1944960,0.0,1.0
2016-04-13,181.5,181.8,178.26,178.26,170961,18.15,18.18,17.826,17.826,1709610,0.0,1.0
2016-04-14,179.79,183.7,177.545,181.54,150872,17.979,18.37,17.7545,18.154,1508720,0.0,1.0
2016-04-15,181.34,181.71,177.53,179.46,134981,18.134,18.171,17.753,17.946,1349810,0.0,1.0
2016-04-18,183.18,184.2,180.07,180.07,214578,18.318,18.42,18.007,18.007,2145780,0.0,1.0
2016-04-19,183.97,185.15,182.48,184.05,159139,18.397,18.515,18.248,18.405,1591390,0.0,1.0
2016-04-20,183.43,184.805,181.82,183.47,124117,18.343,18.4805,18.182,18.347,1241170,0.0,1.0
2016-04-21,182.86,184.78,182.15,182.94,122663,18.286,18.478,18.215,18.294,1226630,0.0,1.0
2016-04-22,184.36,184.5,181.13,182.17,112552,18.436,18.45,18.113,18.217,1125520,0.0,1.0
2016-04-25,183.28,184.75,182.02,184.28,110202,18.328,18.475,18.202,18.428,1102020,0.0,1.0
2016-04-26,182.99,185.09,181.47,182.85,132768,18.299,18.509,18.147,18.285,1327680,0.0,1.0
2016-04-27,179.5,183.6,175.445,182.4,337872,17.95,18.36,17.5445,18.24,3378720,0.0,1.0
2016-04-28,194.48,200.75,191.6,191.6,586110,19.448,20.075,19.16,19.16,5861100,0.0,1.0
2016-04-29,197.31,198.9099,191.07,195.48,300210,19.731,19.89099,19.107,19.548,3002100,0.0,1.0
2016-05-02,198.88,200.845,196.32,198.39,218728,19.888,20.0845,19.632,19.839,2187280,0.0,1.0
2016-05-03,195.2,199.1,194.905,197.79,207146,19.52,19.91,19.4905,19.779,2071460,0.0,1.0
2016-05-04,194.81,195.59,191.57,193.63,208798,19.481,19.559,19.157,19.363,2087980,0.0,1.0
2016-05-05,193.33,196.23,193.01,195.66,211628,19.333,19.623,19.301,19.566,2116280,0.0,1.0
2016-05-06,195.83,196.03,190.435,192.58,76602,19.583,19.603,19.0435,19.258,766020,0.0,1.0
2016-05-09,197.08,198.85,194.9901,195.29,119106,19.708,19.885,19.49901,19.529,1191060,0.0,1.0
2016-05-10,202.77,203.04,197.0,198.08,214687,20.277,20.304,19.7,19.808,2146870,0.0,1.0
2016-05-11,197.72,203.39,197.43,202.0,146688,19.772,20.339,19.743,20.2,1466880,0.0,1.0
2016-05-12,200.41,201.71,198.23,199.18,179061,20.041,20.171,19.823,19.918,1790610,0.0,1.0
2016-05-13,197.61,200.7,193.86,198.99,193088,19.761,20.07,19.386,19.899,1930880,0.0,1.0
2016-05-16,197.69,199.93,195.44,197.89,244881,19.769,19.993,19.544,19.789,2448810,0.0,1.0
2016-05-17,195.33,198.09,195.18,197.58,161822,19.533,19.809,19.518,19.758,1618220,0.0,1.0
2016-05-18,197.22,197.75,192.41,194.95,138092,19.722,19.775,19.241,19.495,1380920,0.0,1.0
2016-05-19,195.98,199.9,195.1001,196.47,127688,19.598,19.99,19.51001,19.647,1276880,0.0,1.0
2016-05-20,197.64,200.0,196.56,196.56,137186,19.764,20.0,19.656,19.656,1371860,0.0,1.0
2016-05-23,198.72,199.29,196.0,197.38,96907,19.872,19.929,19.6,19.738,969070,0.0,1.0
2016-05-24,201.36,202.63,199.02,200.54,112982,20.136,20.263,19.902,20.054,1129820,0.0,1.0
2016-05-25,202.47,203.32,199.83,201.53,103117,20.247,20.332,19.983,20.153,1031170,0.0,1.0
2016-05-26,204.0,204.25,200.02,202.0,134700,20.4,20.425,20.002,20.2,1347000,0.0,1.0
2016-05-27,206.5,207.75,201.78,203.42,107923,20.65,20.775,20.178,20.342,1079230,0.0,1.0
2016-05-31,206.59,207.61,204.83,206.27,230372,20.659,20.761,20.483,20.627,2303720,0.0,1.0
2016-06-01,209.16,209.94,205.5,206.49,261278,20.916,20.994,20.55,20.649,2612780,0.0,1.0
2016-06-02,209.3,209.75,206.33,207.8,140955,20.93,20.975,20.633,20.78,1409550,0.0,1.0
2016-06-03,207.67,208.59,205.82,207.94,96194,20.767,20.859,20.582,20.794,961940,0.0,1.0
2016-06-06,209.51,209.67,206.68,207.02,170725,20.951,20.967,20.668,20.702,1707250,0.0,1.0
2016-06-07,211.5,212.71,209.5,209.9,226451,21.15,21.271,20.95,20.99,2264510,0.0,1.0
2016-06-08,212.66,213.28,209.455,211.81,88883,21.266,21.328,20.9455,21.181,888830,0.0,1.0
2016-06-09,214.57,215.02,210.28,211.19,187326,21.457,21.502,21.028,21.119,1873260,0.0,1.0
2016-06-10,209.11,214.36,208.92,212.52,135855,20.911,21.436,20.892,21.252,1358550,0.0,1.0
2016-06-13,208.91,210.285,207.43,207.76,107577,20.891,21.0285,20.743,20.776,1075770,0.0,1.0
2016-06-14,210.7,210.72,206.965,209.1,132702,21.07,21.072,20.6965,20.91,1327020,0.0,1.0
2016-06-15,209.55,211.74,208.94,211.41,102355,20.955,21.174,20.894,21.141,1023550,0.0,1.0
2016-06-16,210.23,211.8199,206.41,208.8,184971,21.023,21.18199,20.641,20.88,1849710,0.0,1.0
2016-06-17,206.58,210.49,206.05,210.25,207421,20.658,21.049,20.605,21.025,2074210,0.0,1.0
2016-06-20,210.09,211.91,208.925,208.94,67784,21.009,21.191,20.8925,20.894,677840,0.0,1.0
2016-06-21,209.84,212.0,208.63,210.38,164822,20.984,21.2,20.863,21.038,1648220,0.0,1.0
2016-06-22,209.7,211.98,208.8,209.81,92722,20.97,21.198,20.88,20.981,927220,0.0,1.0
2016-06-23,217.44,217.86,209.97,211.58,192002,21.744,21.786,20.997,21.158,1920020,0.0,1.0
2016-06-24,212.8,213.41,205.94,207.32,464444,21.28,21.341,20.594,20.732,4644440,0.0,1.0
2016-06-27,202.38,214.13,200.5786,209.33,322198,20.238,21.413,20.05786,20.933,3221980,0.0,1.0
2016-06-28,204.98,207.35,202.66,204.82,182294,20.498,20.735,20.266,20.482,1822940,0.0,1.0
2016-06-29,212.24,212.9,207.315,207.35,156924,21.224,21.29,20.7315,20.735,1569240,0.0,1.0
2016-06-30,218.66,218.78,205.32,213.25,190017,21.866,21.878,20.532,21.325,1900170,0.0,1.0
2016-07-01,218.47,220.38,217.37,219.33,181726,21.847,22.038,21.737,21.933,1817260,0.0,1.0
2016-07-05,216.04,216.86,213.8,216.58,113893,21.604,21.686,21.38,21.658,1138930,0.0,1.0
2016-07-06,215.83,217.91,214.805,215.53,122000,21.583,21.791,21.4805,21.553,1220000,0.0,1.0
2016-07-07,216.99,219.47,215.82,216.79,69547,21.699,21.947,21.582,21.679,695470,0.0,1.0
2016-07-08,221.54,224.49,218.3,218.71,177051,22.154,22.449,21.83,21.871,1770510,0.0,1.0
2016-07-11,221.81,224.79,221.56,223.59,120302,22.181,22.479,22.156,22.359,1203020,0.0,1.0
2016-07-12,222.11,224.04,221.76,223.79,106962,22.211,22.404,22.176,22.379,1069620,0.0,1.0
2016-07-13,221.08,222.13,219.45,222.11,182574,22.108,22.213,21.945,22.211,1825740,0.0,1.0
2016-07-14,220.42,222.85,220.17,222.85,147139,22.042,22.285,22.017,22.285,1471390,0.0,1.0
2016-07-15,218.65,220.5,217.93,220.3,127836,21.865,22.05,21.793,22.03,1278360,0.0,1.0
2016-07-18,219.77,219.95,218.62,218.64,126756,21.977,21.995,21.862,21.864,1267560,0.0,1.0
2016-07-19,219.51,220.2,218.53,219.08,100363,21.951,22.02,21.853,21.908,1003630,0.0,1.0
2016-07-20,219.93,221.9,219.67,220.14,95223,21.993,22.19,21.967,22.014,952230,0.0,1.0
2016-07-21,218.07,221.52,217.65,219.15,127407,21.807,22.152,21.765,21.915,1274070,0.0,1.0
2016-07-22,222.19,222.28,217.3401,217.82,55478,22.219,22.228,21.73401,21.782,554780,0.0,1.0
2016-07-25,221.07,222.51,220.57,221.25,85318,22.107,22.251,22.057,22.125,853180,0.0,1.0
2016-07-26,224.1,224.28,220.8,221.12,74012,22.41,22.428,22.08,22.112,740120,0.0,1.0
2016-07-27,222.71,224.1,220.89,223.84,148385,22.271,22.41,22.089,22.384,1483850,0.0,1.0
2016-07-28,207.2,218.0,205.04,211.0,476322,20.72,21.8,20.504,21.1,4763220,0.0,1.0
2016-07-29,207.9,208.93,204.4878,207.0,256603,20.79,20.893,20.44878,20.7,2566030,0.0,1.0
2016-08-01,205.4,208.35,204.565,208.07,244849,20.54,20.835,20.4565,20.807,2448490,0.0,1.0
2016-08-02,204.82,206.4,202.5,205.61,154908,20.482,20.64,20.25,20.561,1549080,0.0,1.0
2016-08-03,206.01,207.3,203.5,204.31,156508,20.601,20.73,20.35,20.431,1565080,0.0,1.0
2016-08-04,205.33,208.0499,204.66,205.58,102467,20.533,20.80499,20.466,20.558,1024670,0.0,1.0
2016-08-05,205.68,206.95,204.68,205.85,94465,20.568,20.695,20.468,20.585,944650,0.0,1.0
2016-08-08,207.06,207.26,205.06,206.14,81988,20.706,20.726,20.506,20.614,819880,0.0,1.0
2016-08-09,207.47,208.05,206.94,207.0,94894,20.747,20.805,20.694,20.7,948940,0.0,1.0
2016-08-10,208.06,208.73,206.17,206.91,140215,20.806,20.873,20.617,20.691,1402150,0.0,1.0
2016-08-11,207.97,208.9999,205.22,208.92,133959,20.797,20.89999,20.522,20.892,1339590,0.0,1.0
2016-08-12,207.84,209.17,205.98,206.97,225359,20.784,20.917,20.598,20.697,2253590,0.0,1.0
2016-08-15,209.05,209.91,206.1,207.55,180116,20.905,20.991,20.61,20.755,1801160,0.0,1.0
2016-08-16,208.78,209.325,202.62,208.39,168420,20.878,20.9325,20.262,20.839,1684200,0.0,1.0
2016-08-17,205.46,209.21,204.81,208.22,142104,20.546,20.921,20.481,20.822,1421040,0.0,1.0
2016-08-18,207.72,207.94,205.59,206.13,160304,20.772,20.794,20.559,20.613,1603040,0.0,1.0
2016-08-19,208.23,209.57,206.58,206.58,78151,20.823,20.957,20.658,20.658,781510,0.0,1.0
2016-08-22,207.61,209.68,206.1,208.77,170651,20.761,20.968,20.61,20.877,1706510,0.0,1.0
2016-08-23,208.6,209.77,207.68,207.68,125720,20.86,20.977,20.768,20.768,1257200,0.0,1.0
2016-08-24,206.51,209.42,205.78,208.71,95257,20.651,20.942,20.578,20.871,952570,0.0,1.0
2016-08-25,206.72,207.28,205.31,206.03,91833,20.672,20.728,20.531,20.603,918330,0.0,1.0
2016-08-26,207.95,210.29,206.32,206.32,151117,20.795,21.029,20.632,20.632,1511170,0.0,1.0
2016-08-29,207.31,209.25,207.0,207.99,145193,20.731,20.925,20.7,20.799,1451930,0.0,1.0
2016-08-30,205.02,208.39,203.93,207.18,155385,20.502,20.839,20.393,20.718,1553850,0.0,1.0
2016-08-31,207.25,207.82,204.02,205.61,122802,20.725,20.782,20.402,20.561,1228020,0.0,1.0
2016-09-01,210.08,210.17,207.05,207.45,141290,21.008,21.017,20.705,20.745,1412900,0.0,1.0
2016-09-02,213.05,214.0129,210.29,210.37,120008,21.305,21.40129,21.029,21.037,1200080,0.0,1.0
2016-09-06,214.45,215.87,211.99,212.82,126941,21.445,21.587,21.199,21.282,1269410,0.0,1.0
2016-09-07,216.1,216.19,213.875,214.28,153558,21.61,21.619,21.3875,21.428,1535580,0.0,1.0
2016-09-08,216.53,217.685,214.34,215.0,155603,21.653,21.7685,21.434,21.5,1556030,0.0,1.0
2016-09-09,205.69,214.78,205.57,214.78,228646,20.569,21.478,20.557,21.478,2286460,0.0,1.0
2016-09-12,211.0,211.53,204.56,204.56,175243,21.1,21.153,20.456,20.456,1752430,0.0,1.0
2016-09-13,206.81,210.08,204.67,208.98,176641,20.681,21.008,20.467,20.898,1766410,0.0,1.0
2016-09-14,207.09,208.97,204.98,206.77,124955,20.709,20.897,20.498,20.677,1249550,0.0,1.0
2016-09-15,211.88,213.53,203.72,208.23,174886,21.188,21.353,20.372,20.823,1748860,0.0,1.0
2016-09-16,210.39,212.1,209.575,210.37,117891,21.039,21.21,20.9575,21.037,1178910,0.0,1.0
2016-09-19,211.01,212.84,210.33,210.79,85152,21.101,21.284,21.033,21.079,851520,0.0,1.0
2016-09-20,211.21,213.06,210.2,211.85,87636,21.121,21.306,21.02,21.185,876360,0.0,1.0
2016-09-21,215.6,216.61,211.49,211.49,103141,21.56,21.661,21.149,21.149,1031410,0.0,1.0
2016-09-22,218.64,219.24,216.14,216.87,92926,21.864,21.924,21.614,21.687,929260,0.0,1.0
2016-09-23,218.0,219.4,217.231,218.32,202687,21.8,21.94,21.7231,21.832,2026870,0.0,1.0
2016-09-26,215.17,216.87,214.78,216.25,141995,21.517,21.687,21.478,21.625,1419950,0.0,1.0
2016-09-27,219.8,220.12,215.64,215.64,116768,21.98,22.012,21.564,21.564,1167680,0.0,1.0
2016-09-28,222.31,222.74,219.81,220.99,255890,22.231,22.274,21.981,22.099,2558900,0.0,1.0
2016-09-29,216.115,222.625,215.88,222.24,130691,21.6115,22.2625,21.588,22.224,1306910,0.0,1.0
2016-09-30,216.53,217.75,214.3,217.75,178238,21.653,21.775,21.43,21.775,1782380,0.0,1.0
2016-10-03,215.49,219.68,213.86,216.73,132388,21.549,21.968,21.386,21.673,1323880,0.0,1.0
2016-10-04,214.28,218.33,213.51,216.49,113380,21.428,21.833,21.351,21.649,1133800,0.0,1.0
2016-10-05,215.75,224.4381,213.38,215.74,119356,21.575,22.44381,21.338,21.574,1193560,0.0,1.0
2016-10-06,214.15,215.36,212.5,214.58,120007,21.415,21.536,21.25,21.458,1200070,0.0,1.0
2016-10-07,211.57,214.05,210.44,214.05,89706,21.157,21.405,21.044,21.405,897060,0.0,1.0
2016-10-10,212.68,214.72,212.64,212.77,91132,21.268,21.472,21.264,21.277,911320,0.0,1.0
2016-10-11,208.95,212.71,207.55,212.71,97331,20.895,21.271,20.755,21.271,973310,0.0,1.0
2016-10-12,208.75,210.56,207.6325,208.845,128519,20.875,21.056,20.76325,20.8845,1285190,0.0,1.0
2016-10-13,207.03,208.44,204.995,207.09,112849,20.703,20.844,20.4995,20.709,1128490,0.0,1.0
2016-10-14,208.57,210.22,206.99,207.5,200653,20.857,21.022,20.699,20.75,2006530,0.0,1.0
2016-10-17,207.89,208.6,206.91,208.27,78795,20.789,20.86,20.691,20.827,787950,0.0,1.0
2016-10-18,209.75,211.74,207.15,209.68,99336,20.975,21.174,20.715,20.968,993360,0.0,1.0
2016-10-19,210.68,211.37,209.37,209.37,164822,21.068,21.137,20.937,20.937,1648220,0.0,1.0
2016-10-20,208.58,211.08,207.6,209.89,182429,20.858,21.108,20.76,20.989,1824290,0.0,1.0
2016-10-21,209.71,210.0,206.31,208.11,129272,20.971,21.0,20.631,20.811,1292720,0.0,1.0
2016-10-24,212.31,213.55,210.38,211.06,183996,21.231,21.355,21.038,21.106,1839960,0.0,1.0
2016-10-25,211.67,214.1725,210.54,212.92,153995,21.167,21.41725,21.054,21.292,1539950,0.0,1.0
2016-10-26,209.02,212.67,208.43,210.14,175944,20.902,21.267,20.843,21.014,1759440,0.0,1.0
2016-10-27,192.24,213.25,180.42,204.02,1246131,19.224,21.325,18.042,20.402,12461310,0.0,1.0
2016-10-28,190.74,196.49,190.42,190.85,417096,19.074,19.649,19.042,19.085,4170960,0.0,1.0
2016-10-31,187.12,191.7,186.06,191.5,590004,18.712,19.17,18.606,19.15,5900040,0.0,1.0
2016-11-01,184.65,189.29,183.48,188.0,352990,18.465,18.929,18.348,18.8,3529900,0.0,1.0
2016-11-02,183.04,184.5,182.11,184.5,343075,18.304,18.45,18.211,18.45,3430750,0.0,1.0
2016-11-03,182.97,185.87,182.57,183.76,229304,18.297,18.587,18.257,18.376,2293040,0.0,1.0
2016-11-04,183.5,183.78,181.77,182.57,220984,18.35,18.378,18.177,18.257,2209840,0.0,1.0
2016-11-07,184.91,188.825,184.23,187.07,204408,18.491,18.8825,18.423,18.707,2044080,0.0,1.0
2016-11-08,184.25,186.18,182.11,184.36,145207,18.425,18.618,18.211,18.436,1452070,0.0,1.0
2016-11-09,186.77,187.155,180.86,181.05,216388,18.677,18.7155,18.086,18.105,2163880,0.0,1.0
2016-11-10,183.66,189.57,181.87,187.86,236960,18.366,18.957,18.187,18.786,2369600,0.0,1.0
2016-11-11,186.15,187.56,182.34,182.99,310543,18.615,18.756,18.234,18.299,3105430,0.0,1.0
2016-11-14,193.46,194.0,184.29,186.72,538311,19.346,19.4,18.429,18.672,5383110,0.0,1.0
2016-11-15,195.29,200.59,194.455,194.53,496681,19.529,20.059,19.4455,19.453,4966810,0.0,1.0
2016-11-16,197.22,198.76,194.44,195.0,275206,19.722,19.876,19.444,19.5,2752060,0.0,1.0
2016-11-17,198.99,199.9,194.8447,196.48,342294,19.899,19.99,19.48447,19.648,3422940,0.0,1.0
2016-11-18,194.78,200.13,194.74,198.52,226126,19.478,20.013,19.474,19.852,2261260,0.0,1.0
2016-11-21,197.28,197.42,193.7,195.08,247666,19.728,19.742,19.37,19.508,2476660,0.0,1.0
2016-11-22,197.86,198.5,195.47,196.88,175108,19.786,19.85,19.547,19.688,1751080,0.0,1.0
2016-11-23,201.22,201.25,196.37,197.32,170627,20.122,20.125,19.637,19.732,1706270,0.0,1.0
2016-11-25,203.39,203.73,201.07,202.73,141984,20.339,20.373,20.107,20.273,1419840,0.0,1.0
2016-11-28,198.38,204.3355,197.48,202.55,398499,19.838,20.43355,19.748,20.255,3984990,0.0,1.0
2016-11-29,195.01,198.05,194.67,197.95,381680,19.501,19.805,19.467,19.795,3816800,0.0,1.0
2016-11-30,191.11,197.15,188.72,196.26,1702544,19.111,19.715,18.872,19.626,17025440,0.0,1.0
2016-12-01,180.29,195.27,179.31,192.31,484901,18.029,19.527,17.931,19.231,4849010,0.0,1.0
2016-12-02,183.24,184.28,179.215,180.69,301767,18.324,18.428,17.9215,18.069,3017670,0.0,1.0
2016-12-05,184.25,188.59,183.48,184.41,233977,18.425,18.859,18.348,18.441,2339770,0.0,1.0
2016-12-06,187.2,188.88,183.195,185.46,536268,18.72,18.888,18.3195,18.546,5362680,0.0,1.0
2016-12-07,188.68,190.44,186.38,187.22,274127,18.868,19.044,18.638,18.722,2741270,0.0,1.0
2016-12-08,191.11,191.72,188.16,188.96,351986,19.111,19.172,18.816,18.896,3519860,0.0,1.0
2016-12-09,191.92,192.55,189.53,191.1,349760,19.192,19.255,18.953,19.11,3497600,0.0,1.0
2016-12-12,192.01,192.25,189.02,191.05,225555,19.201,19.225,18.902,19.105,2255550,0.0,1.0
2016-12-13,194.67,195.45,190.35,192.54,263820,19.467,19.545,19.035,19.254,2638200,0.0,1.0
2016-12-14,193.02,195.09,191.37,195.02,216188,19.302,19.509,19.137,19.502,2161880,0.0,1.0
2016-12-15,192.55,194.44,190.03,192.88,248464,19.255,19.444,19.003,19.288,2484640,0.0,1.0
2016-12-16,190.53,192.925,190.45,192.33,248402,19.053,19.2925,19.045,19.233,2484020,0.0,1.0
2016-12-19,189.63,191.8,188.93,190.53,147192,18.963,19.18,18.893,19.053,1471920,0.0,1.0
2016-12-20,192.82,194.78,188.385,191.25,144615,19.282,19.478,18.8385,19.125,1446150,0.0,1.0
2016-12-21,190.7,194.95,190.3,193.81,175943,19.07,19.495,19.03,19.381,1759430,0.0,1.0
2016-12-22,189.96,190.66,188.0,190.52,131693,18.996,19.066,18.8,19.052,1316930,0.0,1.0
2016-12-23,190.79,192.44,189.34,189.34,104046,19.079,19.244,18.934,18.934,1040460,0.0,1.0
2016-12-27,191.23,191.87,188.625,190.2,84794,19.123,19.187,18.8625,19.02,847940,0.0,1.0
2016-12-28,190.63,192.36,189.46,190.95,239856,19.063,19.236,18.946,19.095,2398560,0.0,1.0
2016-12-29,187.94,194.88,187.1,190.8,276511,18.794,19.488,18.71,19.08,2765110,0.0,1.0
2016-12-30,188.49,189.54,185.345,188.76,202060,18.849,18.954,18.5345,18.876,2020600,0.0,1.0
2017-01-03,186.15,190.94,184.86,189.33,259737,18.615,19.094,18.486,18.933,2597370,0.0,1.0
2017-01-04,190.8,191.68,185.51,186.44,244989,19.08,19.168,18.551,18.644,2449890,0.0,1.0
2017-01-05,191.47,193.24,188.65,191.05,209889,19.147,19.324,18.865,19.105,2098890,0.0,1.0
2017-01-06,191.77,192.9,190.5,191.5,82881,19.177,19.29,19.05,19.15,828810,0.0,1.0
2017-01-09,192.43,193.92,191.08,191.64,188445,19.243,19.392,19.108,19.164,1884450,0.0,1.0
2017-01-10,194.2,195.2499,192.3,192.51,133005,19.42,19.52499,19.23,19.251,1330050,0.0,1.0
2017-01-11,198.19,198.29,194.0,194.29,202068,19.819,19.829,19.4,19.429,2020680,0.0,1.0
2017-01-12,197.7,199.07,194.33,197.56,181042,19.77,19.907,19.433,19.756,1810420,0.0,1.0
2017-01-13,201.11,201.35,197.3701,198.29,190271,20.111,20.135,19.73701,19.829,1902710,0.0,1.0
2017-01-17,199.11,200.45,197.52,200.3,159339,19.911,20.045,19.752,20.03,1593390,0.0,1.0
2017-01-18,199.43,199.87,197.97,199.55,130865,19.943,19.987,19.797,19.955,1308650,0.0,1.0
2017-01-19,198.89,200.28,198.41,199.69,188963,19.889,20.028,19.841,19.969,1889630,0.0,1.0
2017-01-20,200.52,200.62,198.62,199.52,232994,20.052,20.062,19.862,19.952,2329940,0.0,1.0
2017-01-23,200.25,202.82,198.8,200.62,201706,20.025,20.282,19.88,20.062,2017060,0.0,1.0
2017-01-24,203.0,203.27,199.89,200.5,174404,20.3,20.327,19.989,20.05,1744040,0.0,1.0
2017-01-25,204.37,205.68,202.5001,203.46,95932,20.437,20.568,20.25001,20.346,959320,0.0,1.0
2017-01-26,203.36,205.4,202.05,205.05,115953,20.336,20.54,20.205,20.505,1159530,0.0,1.0
2017-01-27,202.64,204.54,201.71,203.61,70084,20.264,20.454,20.171,20.361,700840,0.0,1.0
2017-01-30,202.04,202.045,199.07,201.77,89757,20.204,20.2045,19.907,20.177,897570,0.0,1.0
2017-01-31,202.1,202.77,200.77,201.85,131240,20.21,20.277,20.077,20.185,1312400,0.0,1.0
2017-02-01,203.29,203.87,198.29,203.33,170103,20.329,20.387,19.829,20.333,1701030,0.0,1.0
2017-02-02,201.43,204.43,200.53,202.82,112399,20.143,20.443,20.053,20.282,1123990,0.0,1.0
2017-02-03,203.64,204.76,201.0,202.28,113353,20.364,20.476,20.1,20.228,1133530,0.0,1.0
2017-02-06,203.64,204.02,202.33,203.09,138389,20.364,20.402,20.233,20.309,1383890,0.0,1.0
2017-02-07,204.4,204.825,202.56,203.72,113331,20.44,20.4825,20.256,20.372,1133310,0.0,1.0
2017-02-08,203.49,204.99,200.905,203.5,123595,20.349,20.499,20.0905,20.35,1235950,0.0,1.0
2017-02-09,203.81,204.95,203.1,203.24,210101,20.381,20.495,20.31,20.324,2101010,0.0,1.0
2017-02-10,204.16,204.76,202.235,204.31,151119,20.416,20.476,20.2235,20.431,1511190,0.0,1.0
2017-02-13,205.64,206.98,203.92,204.55,118734,20.564,20.698,20.392,20.455,1187340,0.0,1.0
2017-02-14,205.31,206.46,204.4,204.58,114992,20.531,20.646,20.44,20.458,1149920,0.0,1.0
2017-02-15,207.22,207.75,205.18,205.18,121200,20.722,20.775,20.518,20.518,1212000,0.0,1.0
2017-02-16,208.53,209.19,206.63,207.98,131059,20.853,20.919,20.663,20.798,1310590,0.0,1.0
2017-02-17,209.69,209.7,207.1301,207.81,86957,20.969,20.97,20.71301,20.781,869570,0.0,1.0
2017-02-21,211.37,212.32,209.71,210.4,198696,21.137,21.232,20.971,21.04,1986960,0.0,1.0
2017-02-22,210.02,212.4,209.51,210.92,171244,21.002,21.24,20.951,21.092,1712440,0.0,1.0
2017-02-23,201.67,207.85,197.18,200.81,476428,20.167,20.785,19.718,20.081,4764280,0.0,1.0
2017-02-24,201.34,201.68,197.25,201.0,162577,20.134,20.168,19.725,20.1,1625770,0.0,1.0
2017-02-27,203.99,204.125,198.52,201.5,317164,20.399,20.4125,19.852,20.15,3171640,0.0,1.0
2017-02-28,203.18,203.45,202.12,203.29,242888,20.318,20.345,20.212,20.329,2428880,0.0,1.0
2017-03-01,206.8,207.385,203.31,205.0,201503,20.68,20.7385,20.331,20.5,2015030,0.0,1.0
2017-03-02,204.91,207.33,200.1,207.33,133932,20.491,20.733,20.01,20.733,1339320,0.0,1.0
2017-03-03,206.13,206.95,204.135,204.17,122175,20.613,20.695,20.4135,20.417,1221750,0.0,1.0
2017-03-06,205.78,206.36,204.385,205.37,98561,20.578,20.636,20.4385,20.537,985610,0.0,1.0
2017-03-07,204.92,207.07,204.7347,205.38,185515,20.492,20.707,20.47347,20.538,1855150,0.0,1.0
2017-03-08,206.04,206.75,201.71,205.58,119613,20.604,20.675,20.171,20.558,1196130,0.0,1.0
2017-03-09,207.19,207.99,202.91,206.28,167979,20.719,20.799,20.291,20.628,1679790,0.0,1.0
2017-03-10,205.18,208.38,204.71,208.38,133618,20.518,20.838,20.471,20.838,1336180,0.0,1.0
2017-03-13,205.62,206.88,200.0,205.95,125304,20.562,20.688,20.0,20.595,1253040,0.0,1.0
2017-03-14,205.04,205.705,203.6,204.8,132420,20.504,20.5705,20.36,20.48,1324200,0.0,1.0
2017-03-15,204.99,206.45,204.06,205.48,167056,20.499,20.645,20.406,20.548,1670560,0.0,1.0
2017-03-16,206.77,206.895,203.6,205.35,107989,20.677,20.6895,20.36,20.535,1079890,0.0,1.0
2017-03-17,205.09,209.98,204.57,207.85,174176,20.509,20.998,20.457,20.785,1741760,0.0,1.0
2017-03-20,207.03,207.97,200.585,204.84,180820,20.703,20.797,20.0585,20.484,1808200,0.0,1.0
2017-03-21,205.24,207.87,204.69,207.87,311523,20.524,20.787,20.469,20.787,3115230,0.0,1.0
2017-03-22,204.53,207.055,202.74,204.83,262494,20.453,20.7055,20.274,20.483,2624940,0.0,1.0
2017-03-23,206.24,206.35,201.62,203.55,272621,20.624,20.635,20.162,20.355,2726210,0.0,1.0
2017-03-24,207.74,207.96,203.695,205.51,228899,20.774,20.796,20.3695,20.551,2288990,0.0,1.0
2017-03-27,208.63,208.93,202.6525,205.1,211820,20.863,20.893,20.26525,20.51,2118200,0.0,1.0
2017-03-28,206.93,208.92,206.45,208.88,204110,20.693,20.892,20.645,20.888,2041100,0.0,1.0
2017-03-29,209.15,209.56,204.35,206.64,193697,20.915,20.956,20.435,20.664,1936970,0.0,1.0
2017-03-30,206.73,209.53,197.55,209.24,157948,20.673,20.953,19.755,20.924,1579480,0.0,1.0
2017-03-31,207.22,209.0,205.32,206.94,274635,20.722,20.9,20.532,20.694,2746350,0.0,1.0
2017-04-03,207.42,208.75,205.85,207.84,128571,20.742,20.875,20.585,20.784,1285710,0.0,1.0
2017-04-04,205.99,208.53,204.43,207.1,140599,20.599,20.853,20.443,20.71,1405990,0.0,1.0
2017-04-05,205.77,209.47,205.16,206.65,112007,20.577,20.947,20.516,20.665,1120070,0.0,1.0
2017-04-06,206.43,206.995,205.05,206.02,151239,20.643,20.6995,20.505,20.602,1512390,0.0,1.0
2017-04-07,206.64,207.74,204.65,206.33,123327,20.664,20.774,20.465,20.633,1233270,0.0,1.0
2017-04-10,207.01,208.87,205.82,206.92,128776,20.701,20.887,20.582,20.692,1287760,0.0,1.0
2017-04-11,205.4,208.62,201.431,206.58,85732,20.54,20.862,20.1431,20.658,857320,0.0,1.0
2017-04-12,204.62,205.989,203.0755,204.97,140352,20.462,20.5989,20.30755,20.497,1403520,0.0,1.0
2017-04-13,204.52,205.615,203.24,204.44,137184,20.452,20.5615,20.324,20.444,1371840,0.0,1.0
2017-04-17,207.2,207.25,204.24,205.02,95458,20.72,20.725,20.424,20.502,954580,0.0,1.0
2017-04-18,209.37,209.84,206.2,206.2,112292,20.937,20.984,20.62,20.62,1122920,0.0,1.0
2017-04-19,212.32,212.47,209.5,210.43,100689,21.232,21.247,20.95,21.043,1006890,0.0,1.0
2017-04-20,215.56,216.86,211.62,213.1,117423,21.556,21.686,21.162,21.31,1174230,0.0,1.0
2017-04-21,215.32,216.97,214.35,215.81,130452,21.532,21.697,21.435,21.581,1304520,0.0,1.0
2017-04-24,217.13,217.4,215.21,217.2,93565,21.713,21.74,21.521,21.72,935650,0.0,1.0
2017-04-25,216.12,219.7,214.06,218.58,90815,21.612,21.97,21.406,21.858,908150,0.0,1.0
2017-04-26,219.36,219.96,213.59,215.87,150644,21.936,21.996,21.359,21.587,1506440,0.0,1.0
2017-04-27,236.71,238.7,226.12,228.58,511300,23.671,23.87,22.612,22.858,5113000,0.0,1.0
2017-04-28,240.89,242.32,236.18,236.71,404364,24.089,24.232,23.618,23.671,4043640,0.0,1.0
2017-05-01,242.54,242.91,238.91,240.0,344866,24.254,24.291,23.891,24.0,3448660,0.0,1.0
2017-05-02,244.77,246.23,241.52,243.04,236843,24.477,24.623,24.152,24.304,2368430,0.0,1.0
2017-05-03,246.31,247.16,242.68,244.04,264134,24.631,24.716,24.268,24.404,2641340,0.0,1.0
2017-05-04,248.59,249.86,244.075,247.22,201702,24.859,24.986,24.4075,24.722,2017020,0.0,1.0
2017-05-05,252.8,253.1699,243.45,248.19,271287,25.28,25.31699,24.345,24.819,2712870,0.0,1.0
2017-05-08,251.82,253.16,249.905,251.85,195986,25.182,25.316,24.9905,25.185,1959860,0.0,1.0
2017-05-09,252.25,254.54,250.96,250.96,367442,25.225,25.454,25.096,25.096,3674420,0.0,1.0
2017-05-10,252.45,254.22,250.65,251.61,205677,25.245,25.422,25.065,25.161,2056770,0.0,1.0
2017-05-11,252.88,253.88,250.01,252.54,101912,25.288,25.388,25.001,25.254,1019120,0.0,1.0
2017-05-12,252.13,252.53,250.7,252.16,184786,25.213,25.253,25.07,25.216,1847860,0.0,1.0
2017-05-15,255.63,257.25,252.3,253.13,182588,25.563,25.725,25.23,25.313,1825880,0.0,1.0
2017-05-16,255.62,256.96,254.52,256.96,149307,25.562,25.696,25.452,25.696,1493070,0.0,1.0
2017-05-17,250.81,253.66,250.19,253.12,158133,25.081,25.366,25.019,25.312,1581330,0.0,1.0
2017-05-18,251.75,255.56,249.57,249.71,175020,25.175,25.556,24.957,24.971,1750200,0.0,1.0
2017-05-19,253.75,255.35,252.57,252.76,130640,25.375,25.535,25.257,25.276,1306400,0.0,1.0
2017-05-22,258.36,260.51,254.49,254.49,177165,25.836,26.051,25.449,25.449,1771650,0.0,1.0
2017-05-23,256.0,259.01,254.895,259.01,196778,25.6,25.901,25.4895,25.901,1967780,0.0,1.0
2017-05-24,258.0,258.83,254.435,256.83,148746,25.8,25.883,25.4435,25.683,1487460,0.0,1.0
2017-05-25,259.52,260.31,257.71,258.41,224204,25.952,26.031,25.771,25.841,2242040,0.0,1.0
2017-05-26,258.96,259.75,256.6,258.62,90520,25.896,25.975,25.66,25.862,905200,0.0,1.0
2017-05-30,259.41,260.7,256.94,259.15,318163,25.941,26.07,25.694,25.915,3181630,0.0,1.0
2017-05-31,261.57,262.12,257.96,260.01,157702,26.157,26.212,25.796,26.001,1577020,0.0,1.0
2017-06-01,262.16,267.465,257.78,261.31,147558,26.216,26.7465,25.778,26.131,1475580,0.0,1.0
2017-06-02,262.23,262.72,260.48,261.79,157099,26.223,26.272,26.048,26.179,1570990,0.0,1.0
2017-06-05,261.44,264.74,260.92,261.95,106437,26.144,26.474,26.092,26.195,1064370,0.0,1.0
2017-06-06,258.3,261.83,257.8,260.47,173129,25.83,26.183,25.78,26.047,1731290,0.0,1.0
2017-06-07,259.73,260.79,257.74,259.59,120459,25.973,26.079,25.774,25.959,1204590,0.0,1.0
2017-06-08,262.96,263.48,253.1765,259.98,85556,26.296,26.348,25.31765,25.998,855560,0.0,1.0
2017-06-09,252.55,263.595,249.8,263.15,309808,25.255,26.3595,24.98,26.315,3098080,0.0,1.0
2017-06-12,248.61,251.91,243.62,251.91,323518,24.861,25.191,24.362,25.191,3235180,0.0,1.0
2017-06-13,249.98,250.39,248.15,250.09,148244,24.998,25.039,24.815,25.009,1482440,0.0,1.0
2017-06-14,253.03,253.76,249.97,251.2,122417,25.303,25.376,24.997,25.12,1224170,0.0,1.0
2017-06-15,251.34,253.3,247.57,253.3,167137,25.134,25.33,24.757,25.33,1671370,0.0,1.0
2017-06-16,256.31,258.0077,252.12,252.16,251693,25.631,25.80077,25.212,25.216,2516930,0.0,1.0
2017-06-19,260.47,260.94,242.7616,258.62,178028,26.047,26.094,24.27616,25.862,1780280,0.0,1.0
2017-06-20,261.04,261.43,257.94,260.01,223788,26.104,26.143,25.794,26.001,2237880,0.0,1.0
2017-06-21,258.69,263.99,256.045,261.57,190521,25.869,26.399,25.6045,26.157,1905210,0.0,1.0
2017-06-22,261.44,262.21,255.32,258.19,140084,26.144,26.221,25.532,25.819,1400840,0.0,1.0
2017-06-23,266.93,267.23,261.545,262.69,216275,26.693,26.723,26.1545,26.269,2162750,0.0,1.0
2017-06-26,263.94,268.78,263.68,267.26,199643,26.394,26.878,26.368,26.726,1996430,0.0,1.0
2017-06-27,262.78,266.4,262.34,263.35,251879,26.278,26.64,26.234,26.335,2518790,0.0,1.0
2017-06-28,265.43,266.72,261.61,263.24,94337,26.543,26.672,26.161,26.324,943370,0.0,1.0
2017-06-29,259.8,264.93,256.14,264.93,426215,25.98,26.493,25.614,26.493,4262150,0.0,1.0
2017-06-30,263.6,264.285,259.4,259.4,251732,26.36,26.4285,25.94,25.94,2517320,0.0,1.0
2017-07-03,263.6,265.3,260.48,264.95,129456,26.36,26.53,26.048,26.495,1294560,0.0,1.0
2017-07-05,266.81,269.01,264.65,264.86,259993,26.681,26.901,26.465,26.486,2599930,0.0,1.0
2017-07-06,266.03,267.65,263.365,265.06,404572,26.603,26.765,26.3365,26.506,4045720,0.0,1.0
2017-07-07,270.8,271.2,259.05,266.39,167714,27.08,27.12,25.905,26.639,1677140,0.0,1.0
2017-07-10,273.88,274.35,269.74,271.01,287555,27.388,27.435,26.974,27.101,2875550,0.0,1.0
2017-07-11,275.45,277.28,268.02,273.99,293490,27.545,27.728,26.802,27.399,2934900,0.0,1.0
2017-07-12,273.54,278.3,271.63,277.11,371870,27.354,27.83,27.163,27.711,3718700,0.0,1.0
2017-07-13,273.0,274.94,271.55,273.7,132454,27.3,27.494,27.155,27.37,1324540,0.0,1.0
2017-07-14,271.62,274.24,271.14,274.24,139812,27.162,27.424,27.114,27.424,1398120,0.0,1.0
2017-07-17,270.67,273.11,268.2203,271.81,229359,27.067,27.311,26.82203,27.181,2293590,0.0,1.0
2017-07-18,272.99,273.42,270.87,270.87,147312,27.299,27.342,27.087,27.087,1473120,0.0,1.0
2017-07-19,278.78,280.32,274.34,274.34,286968,27.878,28.032,27.434,27.434,2869680,0.0,1.0
2017-07-20,277.86,279.92,274.93,279.19,298596,27.786,27.992,27.493,27.919,2985960,0.0,1.0
2017-07-21,277.0,279.425,275.665,277.5,89671,27.7,27.9425,27.5665,27.75,896710,0.0,1.0
2017-07-24,278.82,281.425,276.29,276.98,374569,27.882,28.1425,27.629,27.698,3745690,0.0,1.0
2017-07-25,281.97,282.605,277.69,279.51,251036,28.197,28.2605,27.769,27.951,2510360,0.0,1.0
2017-07-26,281.32,283.45,280.05,281.87,228341,28.132,28.345,28.005,28.187,2283410,0.0,1.0
2017-07-27,274.45,284.47,272.145,284.4,337869,27.445,28.447,27.2145,28.44,3378690,0.0,1.0
2017-07-28,274.21,283.1324,270.19,274.64,201648,27.421,28.31324,27.019,27.464,2016480,0.0,1.0
2017-07-31,275.55,278.025,270.58,274.56,252169,27.555,27.8025,27.058,27.456,2521690,0.0,1.0
2017-08-01,275.25,277.26,273.7,276.8,192263,27.525,27.726,27.37,27.68,1922630,0.0,1.0
2017-08-02,273.57,275.8,270.11,275.5,179224,27.357,27.58,27.011,27.55,1792240,0.0,1.0
2017-08-03,275.03,275.67,272.34,273.5,86070,27.503,27.567,27.234,27.35,860700,0.0,1.0
2017-08-04,274.73,276.29,273.53,274.78,129827,27.473,27.629,27.353,27.478,1298270,0.0,1.0
2017-08-07,278.21,278.51,274.4,274.69,153082,27.821,27.851,27.44,27.469,1530820,0.0,1.0
2017-08-08,279.54,281.0,275.605,278.21,135218,27.954,28.1,27.5605,27.821,1352180,0.0,1.0
2017-08-09,281.18,281.29,277.34,279.75,111740,28.118,28.129,27.734,27.975,1117400,0.0,1.0
2017-08-10,279.17,281.38,277.425,280.5,148104,27.917,28.138,27.7425,28.05,1481040,0.0,1.0
2017-08-11,279.995,284.66,277.24,279.52,177835,27.9995,28.466,27.724,27.952,1778350,0.0,1.0
2017-08-14,284.65,285.78,281.67,281.67,112432,28.465,28.578,28.167,28.167,1124320,0.0,1.0
2017-08-15,282.0,286.0,281.21,284.51,106371,28.2,28.6,28.121,28.451,1063710,0.0,1.0
2017-08-16,283.3,285.1687,281.9501,283.28,82212,28.33,28.51687,28.19501,28.328,822120,0.0,1.0
2017-08-17,280.87,283.98,280.4,283.78,166940,28.087,28.398,28.04,28.378,1669400,0.0,1.0
2017-08-18,278.96,282.06,278.43,281.72,98473,27.896,28.206,27.843,28.172,984730,0.0,1.0
2017-08-21,278.33,279.51,277.07,278.21,132944,27.833,27.951,27.707,27.821,1329440,0.0,1.0
2017-08-22,283.05,283.43,277.91,278.2,187369,28.305,28.343,27.791,27.82,1873690,0.0,1.0
2017-08-23,284.0,284.18,280.33,281.56,103166,28.4,28.418,28.033,28.156,1031660,0.0,1.0
2017-08-24,284.14,284.935,281.57,284.85,114920,28.414,28.4935,28.157,28.485,1149200,0.0,1.0
2017-08-25,283.55,287.85,282.68,285.34,95590,28.355,28.785,28.268,28.534,955900,0.0,1.0
2017-08-28,281.37,284.01,280.18,284.01,97359,28.137,28.401,28.018,28.401,973590,0.0,1.0
2017-08-29,282.46,285.27,280.01,281.24,123913,28.246,28.527,28.001,28.124,1239130,0.0,1.0
2017-08-30,284.37,285.48,281.08,282.41,138984,28.437,28.548,28.108,28.241,1389840,0.0,1.0
2017-08-31,286.62,287.96,283.52,284.05,148930,28.662,28.796,28.352,28.405,1489300,0.0,1.0
2017-09-01,287.02,287.78,284.32,287.78,96522,28.702,28.778,28.432,28.778,965220,0.0,1.0
2017-09-05,282.19,287.45,281.23,287.45,118311,28.219,28.745,28.123,28.745,1183110,0.0,1.0
2017-09-06,281.47,282.78,279.3,282.13,88825,28.147,28.278,27.93,28.213,888250,0.0,1.0
2017-09-07,282.31,283.48,279.98,282.44,169841,28.231,28.348,27.998,28.244,1698410,0.0,1.0
2017-09-08,280.4,282.49,278.7,281.79,152197,28.04,28.249,27.87,28.179,1521970,0.0,1.0
2017-09-11,281.56,284.52,280.2,282.04,121684,28.156,28.452,28.02,28.204,1216840,0.0,1.0
2017-09-12,282.12,287.41,278.27,282.6,341437,28.212,28.741,27.827,28.26,3414370,0.0,1.0
2017-09-13,275.26,283.0,273.91,283.0,258499,27.526,28.3,27.391,28.3,2584990,0.0,1.0
2017-09-14,274.61,276.14,272.59,274.7,208002,27.461,27.614,27.259,27.47,2080020,0.0,1.0
2017-09-15,277.8,278.26,273.29,273.29,271253,27.78,27.826,27.329,27.329,2712530,0.0,1.0
2017-09-18,276.63,279.035,274.7,277.8,180709,27.663,27.9035,27.47,27.78,1807090,0.0,1.0
2017-09-19,280.6,281.76,274.935,276.68,139142,28.06,28.176,27.4935,27.668,1391420,0.0,1.0
2017-09-20,282.1,283.26,279.66,280.03,131508,28.21,28.326,27.966,28.003,1315080,0.0,1.0
2017-09-21,280.23,281.23,276.64,281.23,88108,28.023,28.123,27.664,28.123,881080,0.0,1.0
2017-09-22,280.82,283.14,278.75,279.31,133911,28.082,28.314,27.875,27.931,1339110,0.0,1.0
2017-09-25,279.2,281.52,277.36,279.72,189646,27.92,28.152,27.736,27.972,1896460,0.0,1.0
2017-09-26,266.75,277.14,264.78,276.0,261068,26.675,27.714,26.478,27.6,2610680,0.0,1.0
2017-09-27,267.05,271.71,266.54,267.33,261543,26.705,27.171,26.654,26.733,2615430,0.0,1.0
2017-09-28,266.1,269.41,264.0,264.97,327496,26.61,26.941,26.4,26.497,3274960,0.0,1.0
2017-09-29,268.25,270.0,255.41,265.0,1391775,26.825,27.0,25.541,26.5,13917750,0.0,1.0
2017-10-02,271.69,272.7175,265.59,269.5,393650,27.169,27.27175,26.559,26.95,3936500,0.0,1.0
2017-10-03,271.63,272.54,268.81,272.0,318478,27.163,27.254,26.881,27.2,3184780,0.0,1.0
2017-10-04,271.79,273.2,266.368,271.13,328377,27.179,27.32,26.6368,27.113,3283770,0.0,1.0
2017-10-05,274.39,274.92,271.69,273.13,194387,27.439,27.492,27.169,27.313,1943870,0.0,1.0
2017-10-06,276.91,277.85,272.2738,272.53,275208,27.691,27.785,27.22738,27.253,2752080,0.0,1.0
2017-10-09,276.78,278.42,276.12,276.66,135205,27.678,27.842,27.612,27.666,1352050,0.0,1.0
2017-10-10,279.29,279.89,277.58,278.43,234151,27.929,27.989,27.758,27.843,2341510,0.0,1.0
2017-10-11,289.2,289.51,280.08,280.08,418096,28.92,28.951,28.008,28.008,4180960,0.0,1.0
2017-10-12,287.24,291.94,285.1883,289.24,229059,28.724,29.194,28.51883,28.924,2290590,0.0,1.0
2017-10-13,287.02,291.955,285.63,288.18,384812,28.702,29.1955,28.563,28.818,3848120,0.0,1.0
2017-10-16,286.22,289.5,283.0,288.2,182056,28.622,28.95,28.3,28.82,1820560,0.0,1.0
2017-10-17,283.72,287.42,283.43,286.38,138127,28.372,28.742,28.343,28.638,1381270,0.0,1.0
2017-10-18,283.75,284.69,283.14,284.69,137870,28.375,28.469,28.314,28.469,1378700,0.0,1.0
2017-10-19,280.475,281.95,278.855,281.95,152205,28.0475,28.195,27.8855,28.195,1522050,0.0,1.0
2017-10-20,282.56,282.7,279.82,282.39,123176,28.256,28.27,27.982,28.239,1231760,0.0,1.0
2017-10-23,283.7,284.6,281.98,282.27,113309,28.37,28.46,28.198,28.227,1133090,0.0,1.0
2017-10-24,280.74,284.19,279.35,284.19,204173,28.074,28.419,27.935,28.419,2041730,0.0,1.0
2017-10-25,278.41,282.51,276.645,281.11,253053,27.841,28.251,27.6645,28.111,2530530,0.0,1.0
2017-10-26,289.25,294.28,277.39,281.47,747885,28.925,29.428,27.739,28.147,7478850,0.0,1.0
2017-10-27,299.38,301.04,286.645,291.69,428317,29.938,30.104,28.6645,29.169,4283170,0.0,1.0
2017-10-30,294.5,299.81,293.31,299.81,216041,29.45,29.981,29.331,29.981,2160410,0.0,1.0
2017-10-31,295.75,298.39,294.01,295.85,283513,29.575,29.839,29.401,29.585,2835130,0.0,1.0
2017-11-01,295.13,298.02,292.56,298.02,196257,29.513,29.802,29.256,29.802,1962570,0.0,1.0
2017-11-02,293.62,297.385,293.49,294.32,187456,29.362,29.7385,29.349,29.432,1874560,0.0,1.0
2017-11-03,295.78,296.32,292.44,293.93,140265,29.578,29.632,29.244,29.393,1402650,0.0,1.0
2017-11-06,299.88,300.01,295.8,296.0,148610,29.988,30.001,29.58,29.6,1486100,0.0,1.0
2017-11-07,299.36,301.47,298.5135,300.0,164682,29.936,30.147,29.85135,30.0,1646820,0.0,1.0
2017-11-08,300.7,302.12,299.37,302.12,213380,30.07,30.212,29.937,30.212,2133800,0.0,1.0
2017-11-09,299.29,299.91,295.11,299.09,180107,29.929,29.991,29.511,29.909,1801070,0.0,1.0
2017-11-10,296.68,299.84,293.49,299.36,137849,29.668,29.984,29.349,29.936,1378490,0.0,1.0
2017-11-13,296.43,297.6547,294.41,295.87,125379,29.643,29.76547,29.441,29.587,1253790,0.0,1.0
2017-11-14,299.05,299.96,294.73,295.41,196169,29.905,29.996,29.473,29.541,1961690,0.0,1.0
2017-11-15,297.31,298.54,293.99,297.2,106573,29.731,29.854,29.399,29.72,1065730,0.0,1.0
2017-11-16,303.53,304.63,297.39,298.67,220675,30.353,30.463,29.739,29.867,2206750,0.0,1.0
2017-11-17,304.74,306.69,303.67,304.53,223972,30.474,30.669,30.367,30.453,2239720,0.0,1.0
2017-11-20,306.63,307.52,303.01,305.69,175065,30.663,30.752,30.301,30.569,1750650,0.0,1.0
2017-11-21,307.97,311.08,307.15,307.77,172190,30.797,31.108,30.715,30.777,1721900,0.0,1.0
2017-11-22,308.8,309.56,304.71,308.52,163779,30.88,30.956,30.471,30.852,1637790,0.0,1.0
2017-11-24,310.19,314.7299,308.98,309.44,65907,31.019,31.47299,30.898,30.944,659070,0.0,1.0
2017-11-27,309.49,313.75,309.005,310.18,170787,30.949,31.375,30.9005,31.018,1707870,0.0,1.0
2017-11-28,307.42,310.64,306.23,309.23,200383,30.742,31.064,30.623,30.923,2003830,0.0,1.0
2017-11-29,301.86,308.51,298.57,308.18,200279,30.186,30.851,29.857,30.818,2002790,0.0,1.0
2017-11-30,304.97,306.03,300.01,304.18,274933,30.497,30.603,30.001,30.418,2749330,0.0,1.0
2017-12-01,302.01,305.99,297.07,305.57,249332,30.201,30.599,29.707,30.557,2493320,0.0,1.0
2017-12-04,295.77,306.96,295.1,304.86,186280,29.577,30.696,29.51,30.486,1862800,0.0,1.0
2017-12-05,292.59,298.0,291.94,295.98,202457,29.259,29.8,29.194,29.598,2024570,0.0,1.0
2017-12-06,293.21,296.77,291.63,291.88,292441,29.321,29.677,29.163,29.188,2924410,0.0,1.0
2017-12-07,291.82,295.83,290.84,294.09,223596,29.182,29.583,29.084,29.409,2235960,0.0,1.0
2017-12-08,292.34,295.13,291.03,293.4,243872,29.234,29.513,29.103,29.34,2438720,0.0,1.0
2017-12-11,290.5,292.82,289.49,292.35,310219,29.05,29.282,28.949,29.235,3102190,0.0,1.0
2017-12-12,287.83,291.4,283.11,285.94,600769,28.783,29.14,28.311,28.594,6007690,0.0,1.0
2017-12-13,291.16,294.31,288.48,288.48,357356,29.116,29.431,28.848,28.848,3573560,0.0,1.0
2017-12-14,287.8,292.83,286.07,290.89,342045,28.78,29.283,28.607,29.089,3420450,0.0,1.0
2017-12-15,294.86,299.17,285.0,289.13,422604,29.486,29.917,28.5,28.913,4226040,0.0,1.0
2017-12-18,297.25,300.98,294.59,297.55,369001,29.725,30.098,29.459,29.755,3690010,0.0,1.0
2017-12-19,298.86,300.22,296.52,297.0,324165,29.886,30.022,29.652,29.7,3241650,0.0,1.0
2017-12-20,296.92,299.73,295.67,299.73,102456,29.692,29.973,29.567,29.973,1024560,0.0,1.0
2017-12-21,298.58,299.58,295.83,297.01,258949,29.858,29.958,29.583,29.701,2589490,0.0,1.0
2017-12-22,299.79,300.66,297.02,298.03,152801,29.979,30.066,29.702,29.803,1528010,0.0,1.0
2017-12-26,294.86,298.6,293.15,298.53,211603,29.486,29.86,29.315,29.853,2116030,0.0,1.0
2017-12-27,294.07,296.0,292.99,294.75,169085,29.407,29.6,29.299,29.475,1690850,0.0,1.0
2017-12-28,295.6,295.75,293.19,294.42,89402,29.56,29.575,29.319,29.442,894020,0.0,1.0
2017-12-29,296.95,298.28,293.13,295.38,198670,29.695,29.828,29.313,29.538,1986700,0.0,1.0
2018-01-02,296.79,298.61,295.43,298.29,226368,29.679,29.861,29.543,29.829,2263680,0.0,1.0
2018-01-03,307.5,307.89,295.91,297.08,280197,30.75,30.789,29.591,29.708,2801970,0.0,1.0
2018-01-04,309.11,311.74,306.71,308.45,204218,30.911,31.174,30.671,30.845,2042180,0.0,1.0
2018-01-05,311.39,313.37,309.21,309.93,142226,31.139,31.337,30.921,30.993,1422260,0.0,1.0
2018-01-08,313.97,315.0,310.45,311.31,143454,31.397,31.5,31.045,31.131,1434540,0.0,1.0
2018-01-09,314.66,316.25,311.85,314.76,137210,31.466,31.625,31.185,31.476,1372100,0.0,1.0
2018-01-10,314.44,315.27,312.31,313.79,90728,31.444,31.527,31.231,31.379,907280,0.0,1.0
2018-01-11,317.31,317.56,312.51,315.54,115322,31.731,31.756,31.251,31.554,1153220,0.0,1.0
2018-01-12,322.02,322.65,316.12,318.16,239441,32.202,32.265,31.612,31.816,2394410,0.0,1.0
2018-01-16,319.06,325.08,318.52,325.0,272129,31.906,32.508,31.852,32.5,2721290,0.0,1.0
2018-01-17,321.96,322.78,319.04,319.84,175308,32.196,32.278,31.904,31.984,1753080,0.0,1.0
2018-01-18,336.4,339.89,324.01,324.26,616819,33.64,33.989,32.401,32.426,6168190,0.0,1.0
2018-01-19,341.2,344.66,334.68,336.4,273050,34.12,34.466,33.468,33.64,2730500,0.0,1.0
2018-01-22,341.95,343.76,338.95,341.11,150273,34.195,34.376,33.895,34.111,1502730,0.0,1.0
2018-01-23,350.22,350.79,340.68,342.51,216018,35.022,35.079,34.068,34.251,2160180,0.0,1.0
2018-01-24,352.8,355.37,350.3,351.78,276390,35.28,35.537,35.03,35.178,2763900,0.0,1.0
2018-01-25,349.54,355.8,348.71,354.17,330338,34.954,35.58,34.871,35.417,3303380,0.0,1.0
2018-01-26,351.76,352.88,345.88,350.91,279002,35.176,35.288,34.588,35.091,2790020,0.0,1.0
2018-01-29,350.71,355.24,350.57,351.41,316965,35.071,35.524,35.057,35.141,3169650,0.0,1.0
2018-01-30,347.19,351.65,345.26,348.22,183201,34.719,35.165,34.526,34.822,1832010,0.0,1.0
2018-01-31,346.11,353.59,342.69,348.9,238331,34.611,35.359,34.269,34.89,2383310,0.0,1.0
2018-02-01,350.02,351.33,344.24,344.85,238323,35.002,35.133,34.424,34.485,2383230,0.0,1.0
2018-02-02,343.4,350.95,343.07,347.94,182910,34.34,35.095,34.307,34.794,1829100,0.0,1.0
2018-02-05,338.33,345.4,335.03,340.0,244937,33.833,34.54,33.503,34.0,2449370,0.0,1.0
2018-02-06,335.19,341.05,328.35,333.04,322226,33.519,34.105,32.835,33.304,3222260,0.0,1.0
2018-02-07,337.47,341.02,334.8,335.29,115848,33.747,34.102,33.48,33.529,1158480,0.0,1.0
2018-02-08,329.06,342.3,329.06,338.31,180378,32.906,34.23,32.906,33.831,1803780,0.0,1.0
2018-02-09,327.99,333.24,318.36,331.18,158985,32.799,33.324,31.836,33.118,1589850,0.0,1.0
2018-02-12,334.06,338.27,326.1,330.25,152702,33.406,33.827,32.61,33.025,1527020,0.0,1.0
2018-02-13,343.01,343.08,331.02,333.23,244063,34.301,34.308,33.102,33.323,2440630,0.0,1.0
2018-02-14,345.63,348.54,341.13,341.89,214993,34.563,34.854,34.113,34.189,2149930,0.0,1.0
2018-02-15,347.99,348.86,342.6,347.69,173469,34.799,34.886,34.26,34.769,1734690,0.0,1.0
2018-02-16,350.14,352.64,347.5,347.8,153637,35.014,35.264,34.75,34.78,1536370,0.0,1.0
2018-02-20,351.84,356.06,344.27,349.53,145504,35.184,35.606,34.427,34.953,1455040,0.0,1.0
2018-02-21,352.11,356.06,349.78,351.85,197343,35.211,35.606,34.978,35.185,1973430,0.0,1.0
2018-02-22,351.58,353.01,332.17,353.01,355533,35.158,35.301,33.217,35.301,3555330,0.0,1.0
2018-02-23,354.91,356.77,348.31,352.93,164276,35.491,35.677,34.831,35.293,1642760,0.0,1.0
2018-02-26,353.4,358.84,352.38,358.53,198292,35.34,35.884,35.238,35.853,1982920,0.0,1.0
2018-02-27,344.0,352.5,344.0,352.0,224779,34.4,35.25,34.4,35.2,2247790,0.0,1.0
2018-02-28,342.13,350.73,341.6,345.78,477625,34.213,35.073,34.16,34.578,4776250,0.0,1.0
2018-03-01,344.5,351.37,341.47,343.04,230156,34.45,35.137,34.147,34.304,2301560,0.0,1.0
2018-03-02,348.28,350.04,337.84,342.07,201929,34.828,35.004,33.784,34.207,2019290,0.0,1.0
2018-03-05,357.08,358.08,340.11,346.83,209812,35.708,35.808,34.011,34.683,2098120,0.0,1.0
2018-03-06,357.1,359.82,355.78,358.21,116242,35.71,35.982,35.578,35.821,1162420,0.0,1.0
2018-03-07,356.06,359.66,354.81,355.5,157541,35.606,35.966,35.481,35.55,1575410,0.0,1.0
2018-03-08,356.54,357.98,354.5,357.98,143555,35.654,35.798,35.45,35.798,1435550,0.0,1.0
2018-03-09,361.22,361.67,357.22,359.39,160560,36.122,36.167,35.722,35.939,1605600,0.0,1.0
2018-03-12,359.39,367.68,359.08,362.22,222526,35.939,36.768,35.908,36.222,2225260,0.0,1.0
2018-03-13,363.1,364.01,356.62,358.95,215279,36.31,36.401,35.662,35.895,2152790,0.0,1.0
2018-03-14,364.42,368.33,363.58,365.28,183691,36.442,36.833,36.358,36.528,1836910,0.0,1.0
2018-03-15,363.59,365.72,361.16,364.71,193194,36.359,36.572,36.116,36.471,1931940,0.0,1.0
2018-03-16,367.8,369.91,363.98,365.05,712188,36.78,36.991,36.398,36.505,7121880,0.0,1.0
2018-03-19,366.02,372.22,361.73,365.54,335031,36.602,37.222,36.173,36.554,3350310,0.0,1.0
2018-03-20,375.8,376.6,364.96,365.83,311293,37.58,37.66,36.496,36.583,3112930,0.0,1.0
2018-03-21,373.73,378.57,370.8,374.9,179949,37.373,37.857,37.08,37.49,1799490,0.0,1.0
2018-03-22,357.88,373.21,357.17,370.29,185831,35.788,37.321,35.717,37.029,1858310,0.0,1.0
2018-03-23,361.42,362.56,355.05,358.43,298632,36.142,36.256,35.505,35.843,2986320,0.0,1.0
2018-03-26,366.83,369.76,357.03,365.38,213115,36.683,36.976,35.703,36.538,2131150,0.0,1.0
2018-03-27,359.99,370.26,356.11,368.45,219609,35.999,37.026,35.611,36.845,2196090,0.0,1.0
2018-03-28,356.03,361.44,352.11,359.98,211641,35.603,36.144,35.211,35.998,2116410,0.0,1.0
2018-03-29,362.68,367.29,355.98,358.14,186745,36.268,36.729,35.598,35.814,1867450,0.0,1.0
2018-04-02,351.13,363.32,347.58,362.52,125441,35.113,36.332,34.758,36.252,1254410,0.0,1.0
2018-04-03,353.3,360.2,351.45,352.48,193466,35.33,36.02,35.145,35.248,1934660,0.0,1.0
2018-04-04,359.05,359.78,342.16,348.54,272795,35.905,35.978,34.216,34.854,2727950,0.0,1.0
2018-04-05,355.29,361.16,354.55,359.64,220344,35.529,36.116,35.455,35.964,2203440,0.0,1.0
2018-04-06,351.28,358.71,347.94,353.78,108931,35.128,35.871,34.794,35.378,1089310,0.0,1.0
2018-04-09,356.86,359.97,348.43,354.53,124533,35.686,35.997,34.843,35.453,1245330,0.0,1.0
2018-04-10,360.22,361.67,355.3,360.38,109523,36.022,36.167,35.53,36.038,1095230,0.0,1.0
2018-04-11,359.31,364.67,358.44,358.44,108637,35.931,36.467,35.844,35.844,1086370,0.0,1.0
2018-04-12,367.73,369.87,360.11,360.39,148196,36.773,36.987,36.011,36.039,1481960,0.0,1.0
2018-04-13,364.06,367.92,360.67,367.92,126295,36.406,36.792,36.067,36.792,1262950,0.0,1.0
2018-04-16,367.47,368.86,363.27,365.95,210252,36.747,36.886,36.327,36.595,2102520,0.0,1.0
2018-04-17,376.76,377.93,369.63,369.63,157806,37.676,37.793,36.963,36.963,1578060,0.0,1.0
2018-04-18,377.73,381.21,375.01,378.39,287462,37.773,38.121,37.501,37.839,2874620,0.0,1.0
2018-04-19,377.55,379.45,374.5,376.83,265371,37.755,37.945,37.45,37.683,2653710,0.0,1.0
2018-04-20,376.93,380.18,375.55,380.06,189696,37.693,38.018,37.555,38.006,1896960,0.0,1.0
2018-04-23,368.86,377.35,365.78,377.35,311710,36.886,37.735,36.578,37.735,3117100,0.0,1.0
2018-04-24,385.01,392.07,372.35,380.26,456377,38.501,39.207,37.235,38.026,4563770,0.0,1.0
2018-04-25,370.16,382.04,366.78,381.67,340501,37.016,38.204,36.678,38.167,3405010,0.0,1.0
2018-04-26,370.62,376.79,369.53,372.66,260754,37.062,37.679,36.953,37.266,2607540,0.0,1.0
2018-04-27,369.12,372.93,366.15,371.98,128889,36.912,37.293,36.615,37.198,1288890,0.0,1.0
2018-04-30,366.66,370.65,364.71,369.67,258947,36.666,37.065,36.471,36.967,2589470,0.0,1.0
2018-05-01,368.98,371.95,363.26,366.44,191861,36.898,37.195,36.326,36.644,1918610,0.0,1.0
2018-05-02,368.3,371.7,363.72,368.75,145145,36.83,37.17,36.372,36.875,1451450,0.0,1.0
2018-05-03,373.27,373.99,365.37,368.02,220102,37.327,37.399,36.537,36.802,2201020,0.0,1.0
2018-05-04,377.87,378.29,368.66,372.53,175613,37.787,37.829,36.866,37.253,1756130,0.0,1.0
2018-05-07,386.01,386.56,375.07,377.5,188076,38.601,38.656,37.507,37.75,1880760,0.0,1.0
2018-05-08,386.53,387.78,382.64,384.05,165632,38.653,38.778,38.264,38.405,1656320,0.0,1.0
2018-05-09,390.28,390.72,384.44,387.19,110779,39.028,39.072,38.444,38.719,1107790,0.0,1.0
2018-05-10,393.45,395.04,390.65,391.0,134453,39.345,39.504,39.065,39.1,1344530,0.0,1.0
2018-05-11,392.13,394.65,390.42,394.44,118980,39.213,39.465,39.042,39.444,1189800,0.0,1.0
2018-05-14,391.23,396.59,389.48,393.0,105708,39.123,39.659,38.948,39.3,1057080,0.0,1.0
2018-05-15,388.0,389.34,383.39,388.7,185285,38.8,38.934,38.339,38.87,1852850,0.0,1.0
2018-05-16,381.08,388.38,380.56,386.86,204893,38.108,38.838,38.056,38.686,2048930,0.0,1.0
2018-05-17,375.87,383.76,375.1,380.6,219217,37.587,38.376,37.51,38.06,2192170,0.0,1.0
2018-05-18,381.45,382.58,375.96,376.5,203573,38.145,38.258,37.596,37.65,2035730,0.0,1.0
2018-05-21,384.71,385.56,382.13,383.05,177884,38.471,38.556,38.213,38.305,1778840,0.0,1.0
2018-05-22,377.5,386.62,376.84,385.0,180573,37.75,38.662,37.684,38.5,1805730,0.0,1.0
2018-05-23,380.83,381.3,375.51,376.59,88494,38.083,38.13,37.551,37.659,884940,0.0,1.0
2018-05-24,382.24,384.3,378.29,380.5,115189,38.224,38.43,37.829,38.05,1151890,0.0,1.0
2018-05-25,380.84,386.29,378.43,382.91,127965,38.084,38.629,37.843,38.291,1279650,0.0,1.0
2018-05-29,377.94,384.95,374.69,378.17,150713,37.794,38.495,37.469,37.817,1507130,0.0,1.0
2018-05-30,380.86,383.92,375.1272,378.27,136867,38.086,38.392,37.51272,37.827,1368670,0.0,1.0
2018-05-31,381.22,384.96,378.71,380.87,283615,38.122,38.496,37.871,38.087,2836150,0.0,1.0
2018-06-01,385.44,387.76,383.07,383.2,229727,38.544,38.776,38.307,38.32,2297270,0.0,1.0
2018-06-04,391.04,393.71,386.42,386.42,204194,39.104,39.371,38.642,38.642,2041940,0.0,1.0
2018-06-05,396.41,396.85,390.69,391.31,201347,39.641,39.685,39.069,39.131,2013470,0.0,1.0
2018-06-06,401.3,402.26,393.14,397.11,112784,40.13,40.226,39.314,39.711,1127840,0.0,1.0
2018-06-07,399.31,401.48,392.11,401.48,326984,39.931,40.148,39.211,40.148,3269840,0.0,1.0
2018-06-08,401.85,404.04,395.62,398.11,156919,40.185,40.404,39.562,39.811,1569190,0.0,1.0
2018-06-11,405.25,406.88,400.79,400.79,236614,40.525,40.688,40.079,40.079,2366140,0.0,1.0
2018-06-12,410.95,415.69,405.31,405.31,417041,41.095,41.569,40.531,40.531,4170410,0.0,1.0
2018-06-13,406.35,414.69,406.06,410.9,240595,40.635,41.469,40.606,41.09,2405950,0.0,1.0
2018-06-14,409.7,411.56,406.0,406.0,142803,40.97,41.156,40.6,40.6,1428030,0.0,1.0
2018-06-15,413.97,414.94,404.94,409.78,260603,41.397,41.494,40.494,40.978,2606030,0.0,1.0
2018-06-18,416.87,417.29,407.99,412.31,154297,41.687,41.729,40.799,41.231,1542970,0.0,1.0
2018-06-19,414.57,416.49,409.24,413.32,273799,41.457,41.649,40.924,41.332,2737990,0.0,1.0
2018-06-20,417.25,419.16,412.97,416.51,208585,41.725,41.916,41.297,41.651,2085850,0.0,1.0
2018-06-21,415.09,419.37,414.03,418.4,258454,41.509,41.937,41.403,41.84,2584540,0.0,1.0
2018-06-22,412.09,417.93,411.94,416.07,337174,41.209,41.793,41.194,41.607,3371740,0.0,1.0
2018-06-25,399.49,419.95,398.34,410.86,350886,39.949,41.995,39.834,41.086,3508860,0.0,1.0
2018-06-26,407.59,408.85,398.8,400.74,286230,40.759,40.885,39.88,40.074,2862300,0.0,1.0
2018-06-27,411.69,413.83,408.3,409.09,452538,41.169,41.383,40.83,40.909,4525380,0.0,1.0
2018-06-28,415.34,417.4,407.87,409.46,566040,41.534,41.74,40.787,40.946,5660400,0.0,1.0
2018-06-29,412.63,422.47,412.23,415.53,278190,41.263,42.247,41.223,41.553,2781900,0.0,1.0
2018-07-02,415.68,416.32,406.69,410.42,403171,41.568,41.632,40.669,41.042,4031710,0.0,1.0
2018-07-03,408.53,418.37,408.2,411.34,185920,40.853,41.837,40.82,41.134,1859200,0.0,1.0
2018-07-05,413.55,414.14,397.06,410.28,267343,41.355,41.414,39.706,41.028,2673430,0.0,1.0
2018-07-06,422.4,423.07,413.42,413.42,160910,42.24,42.307,41.342,41.342,1609100,0.0,1.0
2018-07-09,428.86,429.28,419.18,422.58,181667,42.886,42.928,41.918,42.258,1816670,0.0,1.0
2018-07-10,419.5,429.92,419.17,428.99,207494,41.95,42.992,41.917,42.899,2074940,0.0,1.0
2018-07-11,420.41,421.87,417.49,417.49,244089,42.041,42.187,41.749,41.749,2440890,0.0,1.0
2018-07-12,426.2,426.58,421.23,422.85,118823,42.62,42.658,42.123,42.285,1188230,0.0,1.0
2018-07-13,424.48,427.92,422.75,426.2,93795,42.448,42.792,42.275,42.62,937950,0.0,1.0
2018-07-16,427.81,429.14,423.08,423.99,162931,42.781,42.914,42.308,42.399,1629310,0.0,1.0
2018-07-17,426.32,427.6,421.63,426.38,151899,42.632,42.76,42.163,42.638,1518990,0.0,1.0
2018-07-18,424.68,434.52,423.54,426.06,136587,42.468,43.452,42.354,42.606,1365870,0.0,1.0
2018-07-19,423.34,425.75,422.69,423.42,160406,42.334,42.575,42.269,42.342,1604060,0.0,1.0
2018-07-20,425.0,427.0,424.59,425.13,113530,42.5,42.7,42.459,42.513,1135300,0.0,1.0
2018-07-23,430.75,431.02,422.78,424.43,165898,43.075,43.102,42.278,42.443,1658980,0.0,1.0
2018-07-24,424.09,432.34,417.96,432.34,245218,42.409,43.234,41.796,43.234,2452180,0.0,1.0
2018-07-25,437.68,446.96,420.15,428.7,494240,43.768,44.696,42.015,42.87,4942400,0.0,1.0
2018-07-26,432.0,439.87,425.67,436.62,161834,43.2,43.987,42.567,43.662,1618340,0.0,1.0
2018-07-27,421.8,436.18,418.4,432.03,217227,42.18,43.618,41.84,43.203,2172270,0.0,1.0
2018-07-30,414.56,425.95,409.75,422.65,213279,41.456,42.595,40.975,42.265,2132790,0.0,1.0
2018-07-31,415.85,421.78,411.77,416.78,258108,41.585,42.178,41.177,41.678,2581080,0.0,1.0
2018-08-01,418.59,430.45,414.58,415.89,270766,41.859,43.045,41.458,41.589,2707660,0.0,1.0
2018-08-02,426.47,427.32,416.05,416.19,122647,42.647,42.732,41.605,41.619,1226470,0.0,1.0
2018-08-03,423.02,428.58,417.72,426.97,100527,42.302,42.858,41.772,42.697,1005270,0.0,1.0
2018-08-06,422.16,427.36,418.7,423.0,137144,42.216,42.736,41.87,42.3,1371440,0.0,1.0
2018-08-07,420.0,423.03,416.38,421.79,245785,42.0,42.303,41.638,42.179,2457850,0.0,1.0
2018-08-08,421.56,424.58,398.22,420.05,155742,42.156,42.458,39.822,42.005,1557420,0.0,1.0
2018-08-09,422.85,430.14,420.0,422.38,115205,42.285,43.014,42.0,42.238,1152050,0.0,1.0
2018-08-10,428.61,431.1,419.27,420.72,131836,42.861,43.11,41.927,42.072,1318360,0.0,1.0
2018-08-13,428.64,435.72,428.13,428.78,146662,42.864,43.572,42.813,42.878,1466620,0.0,1.0
2018-08-14,430.96,434.31,427.05,428.7,89367,43.096,43.431,42.705,42.87,893670,0.0,1.0
2018-08-15,428.81,435.75,428.04,429.34,94589,42.881,43.575,42.804,42.934,945890,0.0,1.0
2018-08-16,429.66,432.69,428.09,432.69,76860,42.966,43.269,42.809,43.269,768600,0.0,1.0
2018-08-17,430.44,431.67,428.4,429.77,68370,43.044,43.167,42.84,42.977,683700,0.0,1.0
2018-08-20,432.28,433.14,426.22,430.28,93278,43.228,43.314,42.622,43.028,932780,0.0,1.0
2018-08-21,429.89,434.4,427.22,432.54,179979,42.989,43.44,42.722,43.254,1799790,0.0,1.0
2018-08-22,430.82,431.38,427.13,429.04,104006,43.082,43.138,42.713,42.904,1040060,0.0,1.0
2018-08-23,434.49,435.58,429.07,430.76,169165,43.449,43.558,42.907,43.076,1691650,0.0,1.0
2018-08-24,434.47,439.38,433.75,435.81,93297,43.447,43.938,43.375,43.581,932970,0.0,1.0
2018-08-27,438.8,441.93,435.13,436.21,75088,43.88,44.193,43.513,43.621,750880,0.0,1.0
2018-08-28,438.39,444.55,436.89,439.89,74309,43.839,44.455,43.689,43.989,743090,0.0,1.0
2018-08-29,442.13,444.67,439.24,439.24,71336,44.213,44.467,43.924,43.924,713360,0.0,1.0
2018-08-30,441.05,442.96,438.23,441.68,110175,44.105,44.296,43.823,44.168,1101750,0.0,1.0
2018-08-31,442.16,444.21,440.72,440.98,169945,44.216,44.421,44.072,44.098,1699450,0.0,1.0
2018-09-04,446.72,448.35,439.13,441.86,132991,44.672,44.835,43.913,44.186,1329910,0.0,1.0
2018-09-05,442.51,447.11,433.5,447.0,177249,44.251,44.711,43.35,44.7,1772490,0.0,1.0
2018-09-06,437.21,443.32,436.79,442.28,185771,43.721,44.332,43.679,44.228,1857710,0.0,1.0
2018-09-07,434.07,438.87,432.01,434.6,119466,43.407,43.887,43.201,43.46,1194660,0.0,1.0
2018-09-10,435.98,437.99,431.82,435.94,128836,43.598,43.799,43.182,43.594,1288360,0.0,1.0
2018-09-11,443.84,444.82,433.39,435.51,248115,44.384,44.482,43.339,43.551,2481150,0.0,1.0
2018-09-12,434.92,443.53,432.51,443.53,155846,43.492,44.353,43.251,44.353,1558460,0.0,1.0
2018-09-13,438.49,439.2,434.51,436.98,73924,43.849,43.92,43.451,43.698,739240,0.0,1.0
2018-09-14,435.0,439.35,434.8,439.35,231140,43.5,43.935,43.48,43.935,2311400,0.0,1.0
2018-09-17,423.5,435.0,422.52,435.0,175020,42.35,43.5,42.252,43.5,1750200,0.0,1.0
2018-09-18,425.0,428.46,421.3,421.3,182500,42.5,42.846,42.13,42.13,1825000,0.0,1.0
2018-09-19,415.19,425.85,414.52,425.85,205238,41.519,42.585,41.452,42.585,2052380,0.0,1.0
2018-09-20,420.15,423.18,413.37,417.36,178499,42.015,42.318,41.337,41.736,1784990,0.0,1.0
2018-09-21,419.65,425.49,418.32,420.3,268869,41.965,42.549,41.832,42.03,2688690,0.0,1.0
2018-09-24,417.52,420.56,414.82,417.83,216937,41.752,42.056,41.482,41.783,2169370,0.0,1.0
2018-09-25,418.46,424.83,415.71,416.22,262170,41.846,42.483,41.571,41.622,2621700,0.0,1.0
2018-09-26,419.7,424.94,415.39,417.55,230398,41.97,42.494,41.539,41.755,2303980,0.0,1.0
2018-09-27,417.71,423.01,416.45,420.1,109663,41.771,42.301,41.645,42.01,1096630,0.0,1.0
2018-09-28,420.84,422.51,414.67,417.83,159420,42.084,42.251,41.467,41.783,1594200,0.0,1.0
2018-10-01,414.35,425.01,414.28,423.17,154041,41.435,42.501,41.428,42.317,1540410,0.0,1.0
2018-10-02,405.0,416.68,404.41,412.75,386804,40.5,41.668,40.441,41.275,3868040,0.0,1.0
2018-10-03,408.9,410.08,400.99,407.42,342053,40.89,41.008,40.099,40.742,3420530,0.0,1.0
2018-10-04,400.11,409.21,396.95,408.3,214306,40.011,40.921,39.695,40.83,2143060,0.0,1.0
2018-10-05,394.92,405.2,393.23,400.0,310352,39.492,40.52,39.323,40.0,3103520,0.0,1.0
2018-10-08,385.11,393.7,383.76,393.7,430530,38.511,39.37,38.376,39.37,4305300,0.0,1.0
2018-10-09,383.77,390.34,377.84,383.24,296808,38.377,39.034,37.784,38.324,2968080,0.0,1.0
2018-10-10,373.24,382.18,372.24,382.18,442973,37.324,38.218,37.224,38.218,4429730,0.0,1.0
2018-10-11,375.0,381.34,370.8,372.25,542878,37.5,38.134,37.08,37.225,5428780,0.0,1.0
2018-10-12,388.3,393.64,380.54,380.54,394806,38.83,39.364,38.054,38.054,3948060,0.0,1.0
2018-10-15,380.59,393.49,380.59,389.11,372833,38.059,39.349,38.059,38.911,3728330,0.0,1.0
2018-10-16,397.29,398.45,381.0,383.52,209482,39.729,39.845,38.1,38.352,2094820,0.0,1.0
2018-10-17,392.92,399.9,389.9,397.23,204236,39.292,39.99,38.99,39.723,2042360,0.0,1.0
2018-10-18,388.53,394.54,384.81,391.48,246208,38.853,39.454,38.481,39.148,2462080,0.0,1.0
2018-10-19,383.49,392.64,382.08,391.12,140457,38.349,39.264,38.208,39.112,1404570,0.0,1.0
2018-10-22,385.31,387.56,381.62,385.08,188811,38.531,38.756,38.162,38.508,1888110,0.0,1.0
2018-10-23,382.71,386.13,376.19,380.09,254572,38.271,38.613,37.619,38.009,2545720,0.0,1.0
2018-10-24,359.3,387.6,358.3,374.5,741583,35.93,38.76,35.83,37.45,7415830,0.0,1.0
2018-10-25,358.36,379.93,354.7,363.87,633978,35.836,37.993,35.47,36.387,6339780,0.0,1.0
2018-10-26,355.28,358.48,348.62,353.69,324269,35.528,35.848,34.862,35.369,3242690,0.0,1.0
2018-10-29,348.96,360.03,345.09,360.03,234781,34.896,36.003,34.509,36.003,2347810,0.0,1.0
2018-10-30,347.83,351.59,342.44,349.15,724793,34.783,35.159,34.244,34.915,7247930,0.0,1.0
2018-10-31,361.42,373.32,350.47,351.16,570892,36.142,37.332,35.047,35.116,5708920,0.0,1.0
2018-11-01,363.83,367.65,358.9,362.31,296293,36.383,36.765,35.89,36.231,2962930,0.0,1.0
2018-11-02,362.83,369.55,361.85,365.48,231654,36.283,36.955,36.185,36.548,2316540,0.0,1.0
2018-11-05,360.06,368.81,354.37,364.72,227734,36.006,36.881,35.437,36.472,2277340,0.0,1.0
2018-11-06,357.82,363.46,356.55,359.36,245373,35.782,36.346,35.655,35.936,2453730,0.0,1.0
2018-11-07,367.92,371.9,360.25,361.09,252233,36.792,37.19,36.025,36.109,2522330,0.0,1.0
2018-11-08,367.66,370.3,363.88,367.58,171282,36.766,37.03,36.388,36.758,1712820,0.0,1.0
2018-11-09,365.01,370.8,361.13,368.38,254394,36.501,37.08,36.113,36.838,2543940,0.0,1.0
2018-11-12,357.04,364.63,354.56,363.91,139100,35.704,36.463,35.456,36.391,1391000,0.0,1.0
2018-11-13,355.7,361.36,351.92,358.08,250899,35.57,36.136,35.192,35.808,2508990,0.0,1.0
2018-11-14,346.13,361.93,344.54,358.16,195954,34.613,36.193,34.454,35.816,1959540,0.0,1.0
2018-11-15,356.09,356.52,344.41,344.54,170441,35.609,35.652,34.441,34.454,1704410,0.0,1.0
2018-11-16,362.79,362.9,354.1,355.23,227433,36.279,36.29,35.41,35.523,2274330,0.0,1.0
2018-11-19,350.09,364.29,348.08,360.32,318739,35.009,36.429,34.808,36.032,3187390,0.0,1.0
2018-11-20,361.22,361.97,342.63,344.56,397326,36.122,36.197,34.263,34.456,3973260,0.0,1.0
2018-11-21,359.0,365.36,355.02,363.02,258653,35.9,36.536,35.502,36.302,2586530,0.0,1.0
2018-11-23,356.78,359.9,355.97,356.9,45990,35.678,35.99,35.597,35.69,459900,0.0,1.0
2018-11-26,372.97,376.64,357.22,360.44,370239,37.297,37.664,35.722,36.044,3702390,0.0,1.0
2018-11-27,359.73,369.53,355.8,369.13,258723,35.973,36.953,35.58,36.913,2587230,0.0,1.0
2018-11-28,375.05,375.5,362.12,362.12,219640,37.505,37.55,36.212,36.212,2196400,0.0,1.0
2018-11-29,370.43,373.67,365.86,372.58,185341,37.043,37.367,36.586,37.258,1853410,0.0,1.0
2018-11-30,369.39,373.13,362.01,369.33,308296,36.939,37.313,36.201,36.933,3082960,0.0,1.0
2018-12-03,380.87,395.3,375.52,376.5,192146,38.087,39.53,37.552,37.65,1921460,0.0,1.0
2018-12-04,365.82,379.43,363.23,379.43,228784,36.582,37.943,36.323,37.943,2287840,0.0,1.0
2018-12-06,375.44,376.05,357.62,359.57,296057,37.544,37.605,35.762,35.957,2960570,0.0,1.0
2018-12-07,366.85,376.99,364.25,374.68,227734,36.685,37.699,36.425,37.468,2277340,0.0,1.0
2018-12-10,363.07,370.36,361.43,366.06,172227,36.307,37.036,36.143,36.606,1722270,0.0,1.0
2018-12-11,362.17,370.34,359.75,367.8,132698,36.217,37.034,35.975,36.78,1326980,0.0,1.0
2018-12-12,371.28,374.1,365.32,365.69,162156,37.128,37.41,36.532,36.569,1621560,0.0,1.0
2018-12-13,365.03,374.67,359.64,371.99,245928,36.503,37.467,35.964,37.199,2459280,0.0,1.0
2018-12-14,357.48,364.88,354.0,361.84,208319,35.748,36.488,35.4,36.184,2083190,0.0,1.0
2018-12-17,345.0,355.41,343.0,354.75,283481,34.5,35.541,34.3,35.475,2834810,0.0,1.0
2018-12-18,336.81,351.76,333.73,347.92,332977,33.681,35.176,33.373,34.792,3329770,0.0,1.0
2018-12-19,336.57,348.97,333.98,337.72,276735,33.657,34.897,33.398,33.772,2767350,0.0,1.0
2018-12-20,328.05,336.69,320.76,334.75,243056,32.805,33.669,32.076,33.475,2430560,0.0,1.0
2018-12-21,320.39,331.93,319.07,330.94,238536,32.039,33.193,31.907,33.094,2385360,0.0,1.0
2018-12-24,320.47,326.4,315.85,316.92,110391,32.047,32.64,31.585,31.692,1103910,0.0,1.0
2018-12-26,337.0,337.35,318.33,322.41,212914,33.7,33.735,31.833,32.241,2129140,0.0,1.0
2018-12-27,338.14,338.14,324.83,328.36,204236,33.814,33.814,32.483,32.836,2042360,0.0,1.0
2018-12-28,337.19,341.88,331.355,339.06,154976,33.719,34.188,33.1355,33.906,1549760,0.0,1.0
2018-12-31,337.34,341.32,332.22,339.39,210440,33.734,34.132,33.222,33.939,2104400,0.0,1.0
2019-01-02,334.72,337.75,329.46,332.76,198599,33.472,33.775,32.946,33.276,1985990,0.0,1.0
2019-01-03,327.28,334.84,325.07,331.68,126255,32.728,33.484,32.507,33.168,1262550,0.0,1.0
2019-01-04,338.61,342.28,329.11,331.91,240623,33.861,34.228,32.911,33.191,2406230,0.0,1.0
2019-01-07,341.86,344.89,334.59,339.19,141767,34.186,34.489,33.459,33.919,1417670,0.0,1.0
2019-01-08,344.93,350.11,336.03,345.34,235610,34.493,35.011,33.603,34.534,2356100,0.0,1.0
2019-01-09,353.36,356.13,345.41,345.41,147776,35.336,35.613,34.541,34.541,1477760,0.0,1.0
2019-01-10,359.62,360.66,350.79,352.72,237775,35.962,36.066,35.079,35.272,2377750,0.0,1.0
2019-01-11,359.27,360.53,355.1,358.69,136489,35.927,36.053,35.51,35.869,1364890,0.0,1.0
2019-01-14,358.47,360.86,351.3,355.71,148977,35.847,36.086,35.13,35.571,1489770,0.0,1.0
2019-01-15,362.33,364.12,358.95,359.0,233570,36.233,36.412,35.895,35.9,2335700,0.0,1.0
2019-01-16,367.28,368.19,358.9,362.76,180975,36.728,36.819,35.89,36.276,1809750,0.0,1.0
2019-01-17,371.65,374.48,365.18,365.18,228812,37.165,37.448,36.518,36.518,2288120,0.0,1.0
2019-01-18,380.1,380.49,370.24,375.34,211094,38.01,38.049,37.024,37.534,2110940,0.0,1.0
2019-01-22,376.93,381.81,374.04,377.88,213065,37.693,38.181,37.404,37.788,2130650,0.0,1.0
2019-01-23,371.49,384.77,368.65,378.04,144791,37.149,38.477,36.865,37.804,1447910,0.0,1.0
2019-01-24,375.12,379.85,370.19,371.65,105959,37.512,37.985,37.019,37.165,1059590,0.0,1.0
2019-01-25,384.01,385.42,372.65,377.94,230893,38.401,38.542,37.265,37.794,2308930,0.0,1.0
2019-01-28,382.43,382.86,375.56,379.34,134167,38.243,38.286,37.556,37.934,1341670,0.0,1.0
2019-01-29,379.94,382.88,377.73,382.79,140367,37.994,38.288,37.773,38.279,1403670,0.0,1.0
2019-01-30,384.01,385.03,375.02,382.28,171173,38.401,38.503,37.502,38.228,1711730,0.0,1.0
2019-01-31,390.74,397.26,384.11,384.11,203982,39.074,39.726,38.411,38.411,2039820,0.0,1.0
2019-02-01,393.56,396.63,389.1,390.9,152493,39.356,39.663,38.91,39.09,1524930,0.0,1.0
2019-02-04,398.48,400.24,391.33,393.13,155202,39.848,40.024,39.133,39.313,1552020,0.0,1.0
2019-02-05,400.69,401.01,396.76,399.0,119575,40.069,40.101,39.676,39.9,1195750,0.0,1.0
2019-02-06,396.06,401.04,393.81,399.67,133119,39.606,40.104,39.381,39.967,1331190,0.0,1.0
2019-02-07,398.15,398.15,390.67,392.74,76001,39.815,39.815,39.067,39.274,760010,0.0,1.0
2019-02-08,403.52,403.66,393.31,395.99,123191,40.352,40.366,39.331,39.599,1231910,0.0,1.0
2019-02-11,397.22,405.84,396.87,404.62,145659,39.722,40.584,39.687,40.462,1456590,0.0,1.0
2019-02-12,405.27,405.67,397.55,401.0,116815,40.527,40.567,39.755,40.1,1168150,0.0,1.0
2019-02-13,406.95,408.99,405.05,407.64,107818,40.695,40.899,40.505,40.764,1078180,0.0,1.0
2019-02-14,407.78,410.89,404.75,407.17,145185,40.778,41.089,40.475,40.717,1451850,0.0,1.0
2019-02-15,411.03,412.76,406.89,410.2,100036,41.103,41.276,40.689,41.02,1000360,0.0,1.0
2019-02-19,409.78,412.15,407.36,408.31,163012,40.978,41.215,40.736,40.831,1630120,0.0,1.0
2019-02-20,409.6,409.78,402.1,408.99,226107,40.96,40.978,40.21,40.899,2261070,0.0,1.0
2019-02-21,404.38,412.2565,400.0,408.44,207288,40.438,41.22565,40.0,40.844,2072880,0.0,1.0
2019-02-22,411.82,412.34,406.29,406.58,205961,41.182,41.234,40.629,40.658,2059610,0.0,1.0
2019-02-25,411.26,415.64,409.54,414.37,146318,41.126,41.564,40.954,41.437,1463180,0.0,1.0
2019-02-26,406.53,417.97,403.87,410.91,324451,40.653,41.797,40.387,41.091,3244510,0.0,1.0
2019-02-27,454.33,463.33,430.5,444.99,560445,45.433,46.333,43.05,44.499,5604450,0.0,1.0
2019-02-28,457.53,463.5,456.14,456.4,287156,45.753,46.35,45.614,45.64,2871560,0.0,1.0
2019-03-01,476.88,481.42,453.59,457.48,489233,47.688,48.142,45.359,45.748,4892330,0.0,1.0
2019-03-04,466.02,484.92,456.23,480.0,342963,46.602,48.492,45.623,48.0,3429630,0.0,1.0
2019-03-05,463.9,471.17,460.95,466.02,286580,46.39,47.117,46.095,46.602,2865800,0.0,1.0
2019-03-06,458.6,467.77,454.79,462.48,190113,45.86,46.777,45.479,46.248,1901130,0.0,1.0
2019-03-07,456.94,460.28,450.41,457.17,240868,45.694,46.028,45.041,45.717,2408680,0.0,1.0
2019-03-08,459.98,460.64,451.3,453.06,166602,45.998,46.064,45.13,45.306,1666020,0.0,1.0
2019-03-11,465.48,465.62,454.09,459.55,151140,46.548,46.562,45.409,45.955,1511400,0.0,1.0
2019-03-12,465.52,467.88,459.85,466.06,176161,46.552,46.788,45.985,46.606,1761610,0.0,1.0
2019-03-13,468.65,471.43,464.05,467.5,176687,46.865,47.143,46.405,46.75,1766870,0.0,1.0
2019-03-14,465.67,472.35,464.18,470.34,132287,46.567,47.235,46.418,47.034,1322870,0.0,1.0
2019-03-15,469.13,469.55,463.45,466.96,249875,46.913,46.955,46.345,46.696,2498750,0.0,1.0
2019-03-18,468.13,472.86,464.87,469.27,266559,46.813,47.286,46.487,46.927,2665590,0.0,1.0
2019-03-19,466.97,470.0,464.14,470.0,219662,46.697,47.0,46.414,47.0,2196620,0.0,1.0
2019-03-20,464.92,467.67,460.5,465.59,131489,46.492,46.767,46.05,46.559,1314890,0.0,1.0
2019-03-21,473.69,475.58,463.61,463.61,128746,47.369,47.558,46.361,46.361,1287460,0.0,1.0
2019-03-22,465.08,473.1,464.41,470.65,165329,46.508,47.31,46.441,47.065,1653290,0.0,1.0
2019-03-25,466.04,468.7,461.41,462.99,97388,46.604,46.87,46.141,46.299,973880,0.0,1.0
2019-03-26,463.94,473.0,461.13,469.3,162344,46.394,47.3,46.113,46.93,1623440,0.0,1.0
2019-03-27,459.7,464.44,452.42,463.17,169652,45.97,46.444,45.242,46.317,1696520,0.0,1.0
2019-03-28,461.94,464.52,456.21,460.65,149813,46.194,46.452,45.621,46.065,1498130,0.0,1.0
2019-03-29,466.42,469.13,462.48,464.26,180151,46.642,46.913,46.248,46.426,1801510,0.0,1.0
2019-04-01,479.48,480.72,468.98,469.83,304727,47.948,48.072,46.898,46.983,3047270,0.0,1.0
2019-04-02,478.74,483.61,476.85,481.0,228407,47.874,48.361,47.685,48.1,2284070,0.0,1.0
2019-04-03,483.78,487.39,478.96,478.96,193789,48.378,48.739,47.896,47.896,1937890,0.0,1.0
2019-04-04,477.68,486.81,475.29,484.5,158365,47.768,48.681,47.529,48.45,1583650,0.0,1.0
2019-04-05,483.98,485.83,476.58,480.02,151904,48.398,48.583,47.658,48.002,1519040,0.0,1.0
2019-04-08,480.0,483.48,476.82,483.48,158462,48.0,48.348,47.682,48.348,1584620,0.0,1.0
2019-04-09,475.36,481.94,474.83,479.0,155690,47.536,48.194,47.483,47.9,1556900,0.0,1.0
2019-04-10,478.67,480.0,475.27,476.48,266270,47.867,48.0,47.527,47.648,2662700,0.0,1.0
2019-04-11,481.58,484.77,479.72,480.4,173540,48.158,48.477,47.972,48.04,1735400,0.0,1.0
2019-04-12,487.38,490.35,479.97,482.77,225061,48.738,49.035,47.997,48.277,2250610,0.0,1.0
2019-04-15,488.99,491.26,485.34,487.57,161616,48.899,49.126,48.534,48.757,1616160,0.0,1.0
2019-04-16,484.02,491.97,483.58,491.36,143307,48.402,49.197,48.358,49.136,1433070,0.0,1.0
2019-04-17,480.6,488.1,478.56,485.53,201910,48.06,48.81,47.856,48.553,2019100,0.0,1.0
2019-04-18,481.72,482.11,474.14,480.95,200950,48.172,48.211,47.414,48.095,2009500,0.0,1.0
2019-04-22,487.1,487.98,478.82,479.72,141245,48.71,48.798,47.882,47.972,1412450,0.0,1.0
2019-04-23,495.08,495.39,487.14,488.53,255191,49.508,49.539,48.714,48.853,2551910,0.0,1.0
2019-04-24,474.37,511.85,473.91,490.79,649649,47.437,51.185,47.391,49.079,6496490,0.0,1.0
2019-04-25,486.1,487.67,475.23,475.97,213934,48.61,48.767,47.523,47.597,2139340,0.0,1.0
2019-04-26,488.13,491.46,482.5,485.42,135627,48.813,49.146,48.25,48.542,1356270,0.0,1.0
2019-04-29,489.3,492.12,485.12,490.3,224560,48.93,49.212,48.512,49.03,2245600,0.0,1.0
2019-04-30,496.25,497.65,487.07,489.17,354435,49.625,49.765,48.707,48.917,3544350,0.0,1.0
2019-05-01,496.0,501.27,494.02,497.27,254384,49.6,50.127,49.402,49.727,2543840,0.0,1.0
2019-05-02,501.55,502.15,492.24,493.69,262647,50.155,50.215,49.224,49.369,2626470,0.0,1.0
2019-05-03,498.86,506.27,494.98,502.76,276378,49.886,50.627,49.498,50.276,2763780,0.0,1.0
2019-05-06,506.22,506.7,491.41,493.5,193052,50.622,50.67,49.141,49.35,1930520,0.0,1.0
2019-05-07,495.31,504.37,490.69,502.47,309221,49.531,50.437,49.069,50.247,3092210,0.0,1.0
2019-05-08,496.77,500.08,492.45,493.95,209351,49.677,50.008,49.245,49.395,2093510,0.0,1.0
2019-05-09,494.75,494.9,482.8,494.09,350688,49.475,49.49,48.28,49.409,3506880,0.0,1.0
2019-05-10,498.18,499.68,483.14,492.27,185310,49.818,49.968,48.314,49.227,1853100,0.0,1.0
2019-05-13,488.54,492.48,482.1,489.53,173957,48.854,49.248,48.21,48.953,1739570,0.0,1.0
2019-05-14,503.88,505.5,489.97,489.97,238564,50.388,50.55,48.997,48.997,2385640,0.0,1.0
2019-05-15,511.09,515.47,500.12,500.12,179904,51.109,51.547,50.012,50.012,1799040,0.0,1.0
2019-05-16,518.99,524.66,512.35,512.35,272422,51.899,52.466,51.235,51.235,2724220,0.0,1.0
2019-05-17,517.61,521.29,513.47,514.26,205267,51.761,52.129,51.347,51.426,2052670,0.0,1.0
2019-05-20,517.25,520.55,511.95,513.97,227580,51.725,52.055,51.195,51.397,2275800,0.0,1.0
2019-05-21,524.87,525.47,520.2,520.2,205856,52.487,52.547,52.02,52.02,2058560,0.0,1.0
2019-05-22,527.95,532.22,525.09,525.09,227525,52.795,53.222,52.509,52.509,2275250,0.0,1.0
2019-05-23,514.35,525.19,512.97,524.22,336449,51.435,52.519,51.297,52.422,3364490,0.0,1.0
2019-05-24,514.08,524.74,513.74,517.38,189213,51.408,52.474,51.374,51.738,1892130,0.0,1.0
2019-05-28,512.72,522.48,510.36,515.53,341510,51.272,52.248,51.036,51.553,3415100,0.0,1.0
2019-05-29,511.84,513.21,507.84,510.0,292926,51.184,51.321,50.784,51.0,2929260,0.0,1.0
2019-05-30,513.19,516.46,510.06,512.47,173281,51.319,51.646,51.006,51.247,1732810,0.0,1.0
2019-05-31,509.64,513.88,505.53,508.22,271261,50.964,51.388,50.553,50.822,2712610,0.0,1.0
2019-06-03,499.62,514.62,496.11,511.91,225555,49.962,51.462,49.611,51.191,2255550,0.0,1.0
2019-06-04,506.0,507.67,498.25,504.44,442001,50.6,50.767,49.825,50.444,4420010,0.0,1.0
2019-06-05,530.13,531.03,508.17,508.17,494234,53.013,53.103,50.817,50.817,4942340,0.0,1.0
2019-06-06,539.96,540.85,528.96,531.59,346084,53.996,54.085,52.896,53.159,3460840,0.0,1.0
2019-06-07,539.88,546.55,538.83,542.1,255683,53.988,54.655,53.883,54.21,2556830,0.0,1.0
2019-06-10,550.5,554.94,543.68,543.68,318062,55.05,55.494,54.368,54.368,3180620,0.0,1.0
2019-06-11,544.78,555.1,540.01,554.66,271103,54.478,55.51,54.001,55.466,2711030,0.0,1.0
2019-06-12,547.89,548.98,539.66,542.5,87117,54.789,54.898,53.966,54.25,871170,0.0,1.0
2019-06-13,549.78,550.66,540.04,548.37,185118,54.978,55.066,54.004,54.837,1851180,0.0,1.0
2019-06-14,549.66,550.66,545.83,549.42,149760,54.966,55.066,54.583,54.942,1497600,0.0,1.0
2019-06-17,554.61,557.09,549.68,549.87,161329,55.461,55.709,54.968,54.987,1613290,0.0,1.0
2019-06-18,555.96,560.11,551.96,559.24,220124,55.596,56.011,55.196,55.924,2201240,0.0,1.0
2019-06-19,556.67,557.46,549.57,554.8,261803,55.667,55.746,54.957,55.48,2618030,0.0,1.0
2019-06-20,555.49,562.65,550.93,562.17,221905,55.549,56.265,55.093,56.217,2219050,0.0,1.0
2019-06-21,560.54,561.97,550.06,552.41,396799,56.054,56.197,55.006,55.241,3967990,0.0,1.0
2019-06-24,553.56,560.08,552.78,559.94,157312,55.356,56.008,55.278,55.994,1573120,0.0,1.0
2019-06-25,538.44,556.04,536.98,552.92,250614,53.844,55.604,53.698,55.292,2506140,0.0,1.0
2019-06-26,534.72,546.43,530.18,540.14,272946,53.472,54.643,53.018,54.014,2729460,0.0,1.0
2019-06-27,542.93,545.37,531.67,534.72,179414,54.293,54.537,53.167,53.472,1794140,0.0,1.0
2019-06-28,554.06,555.57,541.73,542.98,321931,55.406,55.557,54.173,54.298,3219310,0.0,1.0
2019-07-01,559.35,565.96,557.24,560.24,202177,55.935,56.596,55.724,56.024,2021770,0.0,1.0
2019-07-02,560.36,566.03,558.58,559.35,249847,56.036,56.603,55.858,55.935,2498470,0.0,1.0
2019-07-03,565.5,566.22,559.41,562.25,216742,56.55,56.622,55.941,56.225,2167420,0.0,1.0
2019-07-05,564.18,566.03,555.66,563.95,293424,56.418,56.603,55.566,56.395,2934240,0.0,1.0
2019-07-08,562.5,568.15,560.23,562.96,129963,56.25,56.815,56.023,56.296,1299630,0.0,1.0
2019-07-09,567.02,568.25,557.37,560.46,552811,56.702,56.825,55.737,56.046,5528110,0.0,1.0
2019-07-10,580.81,582.0,572.59,572.59,248767,58.081,58.2,57.259,57.259,2487670,0.0,1.0
2019-07-11,588.01,588.93,580.55,583.5,239660,58.801,58.893,58.055,58.35,2396600,0.0,1.0
2019-07-12,587.14,592.34,583.13,589.41,165222,58.714,59.234,58.313,58.941,1652220,0.0,1.0
2019-07-15,585.0,590.52,583.45,587.89,121983,58.5,59.052,58.345,58.789,1219830,0.0,1.0
2019-07-16,581.92,590.49,579.67,586.24,260756,58.192,59.049,57.967,58.624,2607560,0.0,1.0
2019-07-17,583.53,587.79,580.87,583.99,159876,58.353,58.779,58.087,58.399,1598760,0.0,1.0
2019-07-18,587.95,588.44,580.06,581.42,393287,58.795,58.844,58.006,58.142,3932870,0.0,1.0
2019-07-19,582.95,590.57,582.87,590.11,167542,58.295,59.057,58.287,59.011,1675420,0.0,1.0
2019-07-22,583.82,590.36,582.82,585.08,125596,58.382,59.036,58.282,58.508,1255960,0.0,1.0
2019-07-23,580.56,586.26,575.77,585.85,350843,58.056,58.626,57.577,58.585,3508430,0.0,1.0
2019-07-24,627.95,632.0,591.82,600.01,801370,62.795,63.2,59.182,60.001,8013700,0.0,1.0
2019-07-25,628.99,634.02,618.8,629.1,480808,62.899,63.402,61.88,62.91,4808080,0.0,1.0
2019-07-26,634.26,636.47,625.22,631.13,229759,63.426,63.647,62.522,63.113,2297590,0.0,1.0
2019-07-29,630.42,638.17,628.57,635.61,221976,63.042,63.817,62.857,63.561,2219760,0.0,1.0
2019-07-30,618.73,628.83,615.96,626.28,268551,61.873,62.883,61.596,62.628,2685510,0.0,1.0
2019-07-31,615.4,620.65,610.0,620.18,272693,61.54,62.065,61.0,62.018,2726930,0.0,1.0
2019-08-01,606.21,621.92,600.94,617.54,261658,60.621,62.192,60.094,61.754,2616580,0.0,1.0
2019-08-02,598.76,605.5,594.0,605.5,197072,59.876,60.55,59.4,60.55,1970720,0.0,1.0
2019-08-05,585.2,596.02,579.58,588.64,179833,58.52,59.602,57.958,58.864,1798330,0.0,1.0
2019-08-06,594.74,598.72,589.22,589.22,211526,59.474,59.872,58.922,58.922,2115260,0.0,1.0
2019-08-07,606.85,607.67,587.24,588.99,221239,60.685,60.767,58.724,58.899,2212390,0.0,1.0
2019-08-08,628.92,629.92,608.86,610.51,253259,62.892,62.992,60.886,61.051,2532590,0.0,1.0
2019-08-09,633.74,637.4,623.75,626.94,289615,63.374,63.74,62.375,62.694,2896150,0.0,1.0
2019-08-12,629.59,637.16,626.81,631.24,319979,62.959,63.716,62.681,63.124,3199790,0.0,1.0
2019-08-13,626.5,639.41,623.73,628.78,241306,62.65,63.941,62.373,62.878,2413060,0.0,1.0
2019-08-14,600.03,619.98,596.43,617.11,305981,60.003,61.998,59.643,61.711,3059810,0.0,1.0
2019-08-15,611.64,613.65,598.3,603.94,118454,61.164,61.365,59.83,60.394,1184540,0.0,1.0
2019-08-16,618.85,620.24,609.36,609.64,150997,61.885,62.024,60.936,60.964,1509970,0.0,1.0
2019-08-19,617.82,629.82,617.48,617.65,297915,61.782,62.982,61.748,61.765,2979150,0.0,1.0
2019-08-20,614.47,620.54,611.71,618.15,200988,61.447,62.054,61.171,61.815,2009880,0.0,1.0
2019-08-21,621.34,626.91,616.67,618.67,116628,62.134,62.691,61.667,61.867,1166280,0.0,1.0
2019-08-22,616.03,626.7,611.97,622.82,113152,61.603,62.67,61.197,62.282,1131520,0.0,1.0
2019-08-23,607.08,622.71,605.01,615.59,215254,60.708,62.271,60.501,61.559,2152540,0.0,1.0
2019-08-26,617.72,617.91,607.22,615.22,323494,61.772,61.791,60.722,61.522,3234940,0.0,1.0
2019-08-27,612.61,621.4,608.2,619.94,251447,61.261,62.14,60.82,61.994,2514470,0.0,1.0
2019-08-28,612.42,615.25,605.0,607.67,195585,61.242,61.525,60.5,60.767,1955850,0.0,1.0
2019-08-29,614.1,621.32,613.74,620.65,190969,61.41,62.132,61.374,62.065,1909690,0.0,1.0
2019-08-30,614.87,616.36,603.66,616.15,262689,61.487,61.636,60.366,61.615,2626890,0.0,1.0
2019-09-03,611.85,619.41,607.22,610.55,180724,61.185,61.941,60.722,61.055,1807240,0.0,1.0
2019-09-04,614.15,617.8,608.79,617.8,189792,61.415,61.78,60.879,61.78,1897920,0.0,1.0
2019-09-05,613.19,622.42,607.26,616.6,259237,61.319,62.242,60.726,61.66,2592370,0.0,1.0
2019-09-06,616.01,624.97,612.81,616.38,239624,61.601,62.497,61.281,61.638,2396240,0.0,1.0
2019-09-09,578.7,621.51,577.12,617.95,284418,57.87,62.151,57.712,61.795,2844180,0.0,1.0
2019-09-10,579.73,580.09,564.44,574.51,391702,57.973,58.009,56.444,57.451,3917020,0.0,1.0
2019-09-11,571.25,582.7,561.23,582.37,257707,57.125,58.27,56.123,58.237,2577070,0.0,1.0
2019-09-12,583.67,587.33,572.71,575.25,166110,58.367,58.733,57.271,57.525,1661100,0.0,1.0
2019-09-13,570.11,585.76,569.44,584.05,535600,57.011,58.576,56.944,58.405,5356000,0.0,1.0
2019-09-16,579.56,580.3,565.61,567.44,282678,57.956,58.03,56.561,56.744,2826780,0.0,1.0
2019-09-17,597.73,598.41,580.0,581.0,316923,59.773,59.841,58.0,58.1,3169230,0.0,1.0
2019-09-18,591.09,596.39,582.55,596.39,386729,59.109,59.639,58.255,59.639,3867290,0.0,1.0
2019-09-19,598.61,601.59,589.01,590.96,156317,59.861,60.159,58.901,59.096,1563170,0.0,1.0
2019-09-20,595.0,600.73,591.06,594.75,255217,59.5,60.073,59.106,59.475,2552170,0.0,1.0
2019-09-23,595.0,598.52,588.66,596.21,242317,59.5,59.852,58.866,59.621,2423170,0.0,1.0
2019-09-24,586.77,599.13,583.29,594.95,514809,58.677,59.913,58.329,59.495,5148090,0.0,1.0
2019-09-25,595.06,599.75,582.04,590.67,307119,59.506,59.975,58.204,59.067,3071190,0.0,1.0
2019-09-26,594.58,598.2,582.42,592.54,267657,59.458,59.82,58.242,59.254,2676570,0.0,1.0
2019-09-27,576.28,598.0,572.21,595.1,315557,57.628,59.8,57.221,59.51,3155570,0.0,1.0
2019-09-30,593.2,597.53,576.25,577.83,363933,59.32,59.753,57.625,57.783,3639330,0.0,1.0
2019-10-01,597.15,607.29,589.61,590.4,227099,59.715,60.729,58.961,59.04,2270990,0.0,1.0
2019-10-02,587.15,593.92,581.94,593.88,282063,58.715,59.392,58.194,59.388,2820630,0.0,1.0
2019-10-03,591.38,593.74,578.52,586.33,167964,59.138,59.374,57.852,58.633,1679640,0.0,1.0
2019-10-04,586.24,596.85,584.76,594.34,414057,58.624,59.685,58.476,59.434,4140570,0.0,1.0
2019-10-07,592.2,600.85,577.48,582.14,206653,59.22,60.085,57.748,58.214,2066530,0.0,1.0
2019-10-08,577.89,595.1,575.73,595.1,249067,57.789,59.51,57.573,59.51,2490670,0.0,1.0
2019-10-09,600.32,601.93,576.64,581.2,227749,60.032,60.193,57.664,58.12,2277490,0.0,1.0
2019-10-10,601.88,605.31,594.79,598.31,342880,60.188,60.531,59.479,59.831,3428800,0.0,1.0
2019-10-11,614.12,623.54,607.71,608.65,381816,61.412,62.354,60.771,60.865,3818160,0.0,1.0
2019-10-14,600.74,617.9,598.41,614.0,219838,60.074,61.79,59.841,61.4,2198380,0.0,1.0
2019-10-15,600.14,604.01,596.43,603.82,224707,60.014,60.401,59.643,60.382,2247070,0.0,1.0
2019-10-16,590.0,599.47,578.66,599.47,317504,59.0,59.947,57.866,59.947,3175040,0.0,1.0
2019-10-17,586.4,601.96,585.95,595.63,141842,58.64,60.196,58.595,59.563,1418420,0.0,1.0
2019-10-18,588.12,591.3,579.84,587.31,220804,58.812,59.13,57.984,58.731,2208040,0.0,1.0
2019-10-21,589.21,593.97,582.34,587.45,181448,58.921,59.397,58.234,58.745,1814480,0.0,1.0
2019-10-22,572.63,601.49,570.38,593.64,286099,57.263,60.149,57.038,59.364,2860990,0.0,1.0
2019-10-23,566.73,567.65,510.03,532.0,1822225,56.673,56.765,51.003,53.2,18222250,0.0,1.0
2019-10-24,569.36,574.55,548.49,566.29,423253,56.936,57.455,54.849,56.629,4232530,0.0,1.0
2019-10-25,564.94,575.13,562.68,570.78,408313,56.494,57.513,56.268,57.078,4083130,0.0,1.0
2019-10-28,558.16,571.34,555.51,565.01,213975,55.816,57.134,55.551,56.501,2139750,0.0,1.0
2019-10-29,554.76,564.35,551.5,555.37,400271,55.476,56.435,55.15,55.537,4002710,0.0,1.0
2019-10-30,550.04,561.63,549.12,556.25,507487,55.004,56.163,54.912,55.625,5074870,0.0,1.0
2019-10-31,549.52,555.39,544.29,549.65,147598,54.952,55.539,54.429,54.965,1475980,0.0,1.0
2019-11-01,548.12,556.97,544.08,553.38,309543,54.812,55.697,54.408,55.338,3095430,0.0,1.0
2019-11-04,543.57,552.0,542.41,551.37,246968,54.357,55.2,54.241,55.137,2469680,0.0,1.0
2019-11-05,554.78,560.0,540.18,544.28,366266,55.478,56.0,54.018,54.428,3662660,0.0,1.0
2019-11-06,551.15,555.71,546.03,551.42,355885,55.115,55.571,54.603,55.142,3558850,0.0,1.0
2019-11-07,545.84,553.82,544.71,550.57,262281,54.584,55.382,54.471,55.057,2622810,0.0,1.0
2019-11-08,549.31,551.28,544.08,545.21,194357,54.931,55.128,54.408,54.521,1943570,0.0,1.0
2019-11-11,557.71,560.83,549.0,549.0,299288,55.771,56.083,54.9,54.9,2992880,0.0,1.0
2019-11-12,562.34,565.19,556.5,558.43,339304,56.234,56.519,55.65,55.843,3393040,0.0,1.0
2019-11-13,564.77,566.18,557.16,560.49,229267,56.477,56.618,55.716,56.049,2292670,0.0,1.0
2019-11-14,568.88,570.85,559.96,564.69,247574,56.888,57.085,55.996,56.469,2475740,0.0,1.0
2019-11-15,583.23,583.77,567.7,571.77,222386,58.323,58.377,56.77,57.177,2223860,0.0,1.0
2019-11-18,597.01,601.04,580.92,580.92,483727,59.701,60.104,58.092,58.092,4837270,0.0,1.0
2019-11-19,590.7,596.45,583.18,591.6,455562,59.07,59.645,58.318,59.16,4555620,0.0,1.0
2019-11-20,594.52,599.19,585.88,585.88,370766,59.452,59.919,58.588,58.588,3707660,0.0,1.0
2019-11-21,586.92,598.41,582.96,594.35,290906,58.692,59.841,58.296,59.435,2909060,0.0,1.0
2019-11-22,590.62,597.93,586.5,586.5,251041,59.062,59.793,58.65,58.65,2510410,0.0,1.0
2019-11-25,608.15,609.58,592.97,593.36,222443,60.815,60.958,59.297,59.336,2224430,0.0,1.0
2019-11-26,617.39,619.07,610.27,610.27,290094,61.739,61.907,61.027,61.027,2900940,0.0,1.0
2019-11-27,617.17,619.8,609.27,617.98,312571,61.717,61.98,60.927,61.798,3125710,0.0,1.0
2019-11-29,612.86,617.73,610.88,617.3,119901,61.286,61.773,61.088,61.73,1199010,0.0,1.0
2019-12-02,602.71,613.69,599.78,611.46,194508,60.271,61.369,59.978,61.146,1945080,0.0,1.0
2019-12-03,592.63,602.0,590.0,596.25,268148,59.263,60.2,59.0,59.625,2681480,0.0,1.0
2019-12-04,585.98,598.48,585.81,593.04,243535,58.598,59.848,58.581,59.304,2435350,0.0,1.0
2019-12-05,591.29,594.75,587.09,587.09,253121,59.129,59.475,58.709,58.709,2531210,0.0,1.0
2019-12-06,590.88,603.87,589.0,596.89,519779,59.088,60.387,58.9,59.689,5197790,0.0,1.0
2019-12-09,594.92,596.09,588.92,589.53,262036,59.492,59.609,58.892,58.953,2620360,0.0,1.0
2019-12-10,581.69,598.99,579.91,594.37,218664,58.169,59.899,57.991,59.437,2186640,0.0,1.0
2019-12-11,580.57,585.22,572.34,580.74,216842,58.057,58.522,57.234,58.074,2168420,0.0,1.0
2019-12-12,568.24,585.03,566.63,580.0,384721,56.824,58.503,56.663,58.0,3847210,0.0,1.0
2019-12-13,580.56,581.49,568.21,568.21,313979,58.056,58.149,56.821,56.821,3139790,0.0,1.0
2019-12-16,589.37,595.01,580.5,580.5,292934,58.937,59.501,58.05,58.05,2929340,0.0,1.0
2019-12-17,594.0,595.57,586.92,589.8,223678,59.4,59.557,58.692,58.98,2236780,0.0,1.0
2019-12-18,585.8,598.85,579.37,596.26,249709,58.58,59.885,57.937,59.626,2497090,0.0,1.0
2019-12-19,591.53,599.78,580.01,585.19,329428,59.153,59.978,58.001,58.519,3294280,0.0,1.0
2019-12-20,604.37,606.22,589.76,593.18,1366599,60.437,60.622,58.976,59.318,13665990,0.0,1.0
2019-12-23,601.84,608.29,597.91,606.53,185083,60.184,60.829,59.791,60.653,1850830,0.0,1.0
2019-12-24,600.27,601.57,592.58,601.43,64112,60.027,60.157,59.258,60.143,641120,0.0,1.0
2019-12-26,601.49,604.04,596.66,599.8,140813,60.149,60.404,59.666,59.98,1408130,0.0,1.0
2019-12-27,598.59,607.42,595.02,602.9,137855,59.859,60.742,59.502,60.29,1378550,0.0,1.0
2019-12-30,596.88,600.75,588.78,600.75,152580,59.688,60.075,58.878,60.075,1525800,0.0,1.0
2019-12-31,598.3,600.88,590.17,594.26,189279,59.83,60.088,59.017,59.426,1892790,0.0,1.0
2020-01-02,620.66,621.13,603.54,605.04,311360,62.066,62.113,60.354,60.504,3113600,0.0,1.0
2020-01-03,626.2,626.78,613.62,615.42,209611,62.62,62.678,61.362,61.542,2096110,0.0,1.0
2020-01-06,624.5,625.63,616.03,623.44,188063,62.45,62.563,61.603,62.344,1880630,0.0,1.0
2020-01-07,620.03,627.36,618.31,625.65,232978,62.003,62.736,61.831,62.565,2329780,0.0,1.0
2020-01-08,625.38,628.65,618.7,621.31,230468,62.538,62.865,61.87,62.131,2304680,0.0,1.0
2020-01-09,629.69,637.01,627.0,629.43,208985,62.969,63.701,62.7,62.943,2089850,0.0,1.0
2020-01-10,645.13,647.32,629.9,634.62,251279,64.513,64.732,62.99,63.462,2512790,0.0,1.0
2020-01-13,642.74,648.91,641.02,645.5,198528,64.274,64.891,64.102,64.55,1985280,0.0,1.0
2020-01-14,639.91,644.53,633.1,642.7,147379,63.991,64.453,63.31,64.27,1473790,0.0,1.0
2020-01-15,648.99,654.62,639.88,639.88,196513,64.899,65.462,63.988,63.988,1965130,0.0,1.0
2020-01-16,651.96,655.47,647.09,650.0,195041,65.196,65.547,64.709,65.0,1950410,0.0,1.0
2020-01-17,649.63,659.0,646.14,659.0,250513,64.963,65.9,64.614,65.9,2505130,0.0,1.0
2020-01-21,660.38,661.49,648.12,648.31,276147,66.038,66.149,64.812,64.831,2761470,0.0,1.0
2020-01-22,669.59,670.6,663.65,664.0,267886,66.959,67.06,66.365,66.4,2678860,0.0,1.0
2020-01-23,646.41,663.75,644.48,663.33,357939,64.641,66.375,64.448,66.333,3579390,0.0,1.0
2020-01-24,650.65,658.71,646.57,650.16,168683,65.065,65.871,64.657,65.016,1686830,0.0,1.0
2020-01-27,652.48,654.75,639.46,641.4,224143,65.248,65.475,63.946,64.14,2241430,0.0,1.0
2020-01-28,659.93,663.73,650.32,655.8,186070,65.993,66.373,65.032,65.58,1860700,0.0,1.0
2020-01-29,657.59,666.14,654.48,661.97,113785,65.759,66.614,65.448,66.197,1137850,0.0,1.0
2020-01-30,660.02,661.945,652.6,652.6,94097,66.002,66.1945,65.26,65.26,940970,0.0,1.0
2020-01-31,652.99,661.26,650.11,656.8,174575,65.299,66.126,65.011,65.68,1745750,0.0,1.0
2020-02-03,659.81,668.93,657.04,658.48,404215,65.981,66.893,65.704,65.848,4042150,0.0,1.0
2020-02-04,685.65,685.76,663.05,665.93,358740,68.565,68.576,66.305,66.593,3587400,0.0,1.0
2020-02-05,665.46,699.23,663.62,693.9,322386,66.546,69.923,66.362,69.39,3223860,0.0,1.0
2020-02-06,666.52,680.99,664.68,667.9,255774,66.652,68.099,66.468,66.79,2557740,0.0,1.0
2020-02-07,666.49,672.0,659.12,666.67,113584,66.649,67.2,65.912,66.667,1135840,0.0,1.0
2020-02-10,672.51,673.42,663.45,665.89,158864,67.251,67.342,66.345,66.589,1588640,0.0,1.0
2020-02-11,668.29,679.25,663.98,674.0,150201,66.829,67.925,66.398,67.4,1502010,0.0,1.0
2020-02-12,740.12,746.7,695.01,704.99,735083,74.012,74.67,69.501,70.499,7350830,0.0,1.0
2020-02-13,729.8,739.87,727.4,739.71,363444,72.98,73.987,72.74,73.971,3634440,0.0,1.0
2020-02-14,731.37,734.49,721.88,733.27,214843,73.137,73.449,72.188,73.327,2148430,0.0,1.0
2020-02-18,735.83,736.36,729.04,732.37,290971,73.583,73.636,72.904,73.237,2909710,0.0,1.0
2020-02-19,737.86,744.95,733.68,739.64,300930,73.786,74.495,73.368,73.964,3009300,0.0,1.0
2020-02-20,721.51,740.73,708.74,735.59,312501,72.151,74.073,70.874,73.559,3125010,0.0,1.0
2020-02-21,716.24,723.15,709.7,719.03,248543,71.624,72.315,70.97,71.903,2485430,0.0,1.0
2020-02-24,706.94,714.79,684.91,702.5,287181,70.694,71.479,68.491,70.25,2871810,0.0,1.0
2020-02-25,698.25,715.91,692.27,711.31,494053,69.825,71.591,69.227,71.131,4940530,0.0,1.0
2020-02-26,682.34,715.7,676.81,706.57,723532,68.234,71.57,67.681,70.657,7235320,0.0,1.0
2020-02-27,669.11,697.34,667.35,670.26,370599,66.911,69.734,66.735,67.026,3705990,0.0,1.0
2020-02-28,667.59,669.86,643.02,647.3,455688,66.759,66.986,64.302,64.73,4556880,0.0,1.0
2020-03-02,705.8,711.27,650.86,662.43,426249,70.58,71.127,65.086,66.243,4262490,0.0,1.0
2020-03-03,690.09,712.75,680.88,703.2,208659,69.009,71.275,68.088,70.32,2086590,0.0,1.0
2020-03-04,735.0,735.93,697.36,700.31,402619,73.5,73.593,69.736,70.031,4026190,0.0,1.0
2020-03-05,717.39,731.53,710.14,716.58,279130,71.739,73.153,71.014,71.658,2791300,0.0,1.0
2020-03-06,707.24,710.9,684.04,692.47,258762,70.724,71.09,68.404,69.247,2587620,0.0,1.0
2020-03-09,666.91,691.14,649.17,660.94,318639,66.691,69.114,64.917,66.094,3186390,0.0,1.0
2020-03-10,694.01,695.34,663.63,685.92,270355,69.401,69.534,66.363,68.592,2703550,0.0,1.0
2020-03-11,651.35,687.84,644.3,672.9,266922,65.135,68.784,64.43,67.29,2669220,0.0,1.0
2020-03-12,612.93,670.0,600.35,625.0,534323,61.293,67.0,60.035,62.5,5343230,0.0,1.0
2020-03-13,663.93,667.56,614.69,639.86,494952,66.393,66.756,61.469,63.986,4949520,0.0,1.0
2020-03-16,587.58,629.65,583.94,596.72,404003,58.758,62.965,58.394,59.672,4040030,0.0,1.0
2020-03-17,594.71,611.19,561.66,598.06,448780,59.471,61.119,56.166,59.806,4487800,0.0,1.0
2020-03-18,558.8,572.67,531.23,558.24,570985,55.88,57.267,53.123,55.824,5709850,0.0,1.0
2020-03-19,560.01,577.8,540.0,553.12,260934,56.001,57.78,54.0,55.312,2609340,0.0,1.0
2020-03-20,550.96,594.7,536.02,577.17,386947,55.096,59.47,53.602,57.717,3869470,0.0,1.0
2020-03-23,523.37,566.48,500.24,552.44,386075,52.337,56.648,50.024,55.244,3860750,0.0,1.0
2020-03-24,540.65,548.78,519.48,544.92,372520,54.065,54.878,51.948,54.492,3725200,0.0,1.0
2020-03-25,540.24,555.98,517.16,546.84,453001,54.024,55.598,51.716,54.684,4530010,0.0,1.0
2020-03-26,583.18,585.75,537.76,547.76,311637,58.318,58.575,53.776,54.776,3116370,0.0,1.0
2020-03-27,580.99,597.12,552.8,568.05,264422,58.099,59.712,55.28,56.805,2644220,0.0,1.0
2020-03-30,599.99,608.98,588.22,590.41,311811,59.999,60.898,58.822,59.041,3118110,0.0,1.0
2020-03-31,587.21,606.99,580.11,593.97,345785,58.721,60.699,58.011,59.397,3457850,0.0,1.0
2020-04-01,539.6,580.1,536.52,568.79,466388,53.96,58.01,53.652,56.879,4663880,0.0,1.0
2020-04-02,537.7,541.46,520.3,528.58,468847,53.77,54.146,52.03,52.858,4688470,0.0,1.0
2020-04-03,526.75,548.16,520.17,533.4,250135,52.675,54.816,52.017,53.34,2501350,0.0,1.0
2020-04-06,585.85,592.38,534.4,546.37,359246,58.585,59.238,53.44,54.637,3592460,0.0,1.0
2020-04-07,589.64,620.28,587.19,603.13,272190,58.964,62.028,58.719,60.313,2721900,0.0,1.0
2020-04-08,614.61,619.72,583.96,594.97,171226,61.461,61.972,58.396,59.497,1712260,0.0,1.0
2020-04-09,631.28,639.74,607.38,614.61,370988,63.128,63.974,60.738,61.461,3709880,0.0,1.0
2020-04-13,625.14,627.46,602.09,625.68,184320,62.514,62.746,60.209,62.568,1843200,0.0,1.0
2020-04-14,644.95,647.21,620.3,638.49,159539,64.495,64.721,62.03,63.849,1595390,0.0,1.0
2020-04-15,641.23,654.1,636.53,638.02,160843,64.123,65.41,63.653,63.802,1608430,0.0,1.0
2020-04-16,631.61,653.12,627.94,647.41,241603,63.161,65.312,62.794,64.741,2416030,0.0,1.0
2020-04-17,635.55,649.14,623.33,649.14,373460,63.555,64.914,62.333,64.914,3734600,0.0,1.0
2020-04-20,603.53,633.52,601.18,633.52,365019,60.353,63.352,60.118,63.352,3650190,0.0,1.0
2020-04-21,562.99,595.36,558.61,595.36,419506,56.299,59.536,55.861,59.536,4195060,0.0,1.0
2020-04-22,580.62,589.61,570.58,589.61,319892,58.062,58.961,57.058,58.961,3198920,0.0,1.0
2020-04-23,587.27,599.87,569.3,582.42,155707,58.727,59.987,56.93,58.242,1557070,0.0,1.0
2020-04-24,593.6,598.97,575.64,598.97,272683,59.36,59.897,57.564,59.897,2726830,0.0,1.0
2020-04-27,617.75,622.14,594.46,595.0,515219,61.775,62.214,59.446,59.5,5152190,0.0,1.0
2020-04-28,607.84,631.94,607.68,629.88,572076,60.784,63.194,60.768,62.988,5720760,0.0,1.0
2020-04-29,650.87,656.62,595.5,623.53,730953,65.087,65.662,59.55,62.353,7309530,0.0,1.0
2020-04-30,648.26,655.17,635.02,642.8,474576,64.826,65.517,63.502,64.28,4745760,0.0,1.0
2020-05-01,622.61,649.21,612.62,643.12,375546,62.261,64.921,61.262,64.312,3755460,0.0,1.0
2020-05-04,635.06,637.9,614.25,616.27,268361,63.506,63.79,61.425,61.627,2683610,0.0,1.0
2020-05-05,641.17,645.78,629.48,639.05,266366,64.117,64.578,62.948,63.905,2663660,0.0,1.0
2020-05-06,648.49,654.0,638.67,641.18,228732,64.849,65.4,63.867,64.118,2287320,0.0,1.0
2020-05-07,638.99,651.49,629.1,644.51,308684,63.899,65.149,62.91,64.451,3086840,0.0,1.0
2020-05-08,657.42,659.57,643.46,648.09,325959,65.742,65.957,64.346,64.809,3259590,0.0,1.0
2020-05-11,663.8,672.16,645.2,645.2,244142,66.38,67.216,64.52,64.52,2441420,0.0,1.0
2020-05-12,636.79,668.02,635.5,666.01,197644,63.679,66.802,63.55,66.601,1976440,0.0,1.0
2020-05-13,615.02,639.33,611.49,638.08,221162,61.502,63.933,61.149,63.808,2211620,0.0,1.0
2020-05-14,647.46,648.53,604.96,609.95,316437,64.746,64.853,60.496,60.995,3164370,0.0,1.0
2020-05-15,649.17,651.86,634.02,643.7,237557,64.917,65.186,63.402,64.37,2375570,0.0,1.0
2020-05-18,658.72,677.56,655.4,658.39,288431,65.872,67.756,65.54,65.839,2884310,0.0,1.0
2020-05-19,674.66,680.01,663.11,671.81,371827,67.466,68.001,66.311,67.181,3718270,0.0,1.0
2020-05-20,678.83,687.67,660.97,660.97,263369,67.883,68.767,66.097,66.097,2633690,0.0,1.0
2020-05-21,643.6,655.25,636.33,654.0,1300191,64.36,65.525,63.633,65.4,13001910,0.0,1.0
2020-05-22,659.1,662.05,644.0,645.4,609674,65.91,66.205,64.4,64.54,6096740,0.0,1.0
2020-05-26,663.99,679.34,662.01,672.87,456862,66.399,67.934,66.201,67.287,4568620,0.0,1.0
2020-05-27,657.28,661.56,635.0,661.56,301124,65.728,66.156,63.5,66.156,3011240,0.0,1.0
2020-05-28,647.09,667.56,643.88,657.28,297105,64.709,66.756,64.388,65.728,2971050,0.0,1.0
2020-05-29,656.8,657.7,643.91,650.18,285440,65.68,65.77,64.391,65.018,2854400,0.0,1.0
2020-06-01,656.92,665.24,652.0,652.16,209449,65.692,66.524,65.2,65.216,2094490,0.0,1.0
2020-06-02,660.04,662.05,646.65,659.43,238961,66.004,66.205,64.665,65.943,2389610,0.0,1.0
2020-06-03,659.8,669.15,653.73,661.66,186575,65.98,66.915,65.373,66.166,1865750,0.0,1.0
2020-06-04,652.74,666.6,643.98,651.7,352686,65.274,66.66,64.398,65.17,3526860,0.0,1.0
2020-06-05,667.0,669.12,649.66,653.34,306924,66.7,66.912,64.966,65.334,3069240,0.0,1.0
2020-06-08,685.15,685.79,660.78,671.5,271262,68.515,68.579,66.078,67.15,2712620,0.0,1.0
2020-06-09,691.65,695.21,678.98,686.86,316510,69.165,69.521,67.898,68.686,3165100,0.0,1.0
2020-06-10,696.59,701.37,683.45,692.9,284781,69.659,70.137,68.345,69.29,2847810,0.0,1.0
2020-06-11,657.14,690.73,656.88,689.07,250847,65.714,69.073,65.688,68.907,2508470,0.0,1.0
2020-06-12,668.09,673.23,649.22,670.82,250096,66.809,67.323,64.922,67.082,2500960,0.0,1.0
2020-06-15,663.15,664.84,646.46,651.96,168398,66.315,66.484,64.646,65.196,1683980,0.0,1.0
2020-06-16,677.75,693.5,673.31,682.37,194521,67.775,69.35,67.331,68.237,1945210,0.0,1.0
2020-06-17,689.44,691.11,680.1,680.1,417981,68.944,69.111,68.01,68.01,4179810,0.0,1.0
2020-06-18,701.18,702.2,689.11,689.11,160486,70.118,70.22,68.911,68.911,1604860,0.0,1.0
2020-06-19,710.68,715.88,703.63,713.2,466138,71.068,71.588,70.363,71.32,4661380,0.0,1.0
2020-06-22,721.87,722.28,706.76,711.49,146718,72.187,72.228,70.676,71.149,1467180,0.0,1.0
2020-06-23,724.57,726.94,718.42,723.65,259733,72.457,72.694,71.842,72.365,2597330,0.0,1.0
2020-06-24,691.42,747.11,690.68,747.11,356539,69.142,74.711,69.068,74.711,3565390,0.0,1.0
2020-06-25,706.23,707.41,680.0,690.37,206665,70.623,70.741,68.0,69.037,2066650,0.0,1.0
2020-06-26,691.07,712.82,688.03,705.16,371438,69.107,71.282,68.803,70.516,3714380,0.0,1.0
2020-06-29,691.63,696.35,684.215,695.11,175327,69.163,69.635,68.4215,69.511,1753270,0.0,1.0
2020-06-30,710.67,716.35,689.31,692.5,207996,71.067,71.635,68.931,69.25,2079960,0.0,1.0
2020-07-01,718.63,726.0,708.72,710.1,178560,71.863,72.6,70.872,71.01,1785600,0.0,1.0
2020-07-02,718.11,726.18,714.79,726.18,166798,71.811,72.618,71.479,72.618,1667980,0.0,1.0
2020-07-06,726.24,739.28,719.59,724.21,247522,72.624,73.928,71.959,72.421,2475220,0.0,1.0
2020-07-07,723.34,737.72,721.38,721.94,196097,72.334,73.772,72.138,72.194,1960970,0.0,1.0
2020-07-08,730.0,732.66,715.05,730.45,239096,73.0,73.266,71.505,73.045,2390960,0.0,1.0
2020-07-09,726.25,730.85,716.63,730.01,196458,72.625,73.085,71.663,73.001,1964580,0.0,1.0
2020-07-10,722.03,727.1,714.99,724.48,166467,72.203,72.71,71.499,72.448,1664670,0.0,1.0
2020-07-13,684.1,721.91,682.58,720.91,405914,68.41,72.191,68.258,72.091,4059140,0.0,1.0
2020-07-14,679.99,683.87,662.04,676.7,456100,67.999,68.387,66.204,67.67,4561000,0.0,1.0
2020-07-15,691.74,692.41,677.93,682.42,272532,69.174,69.241,67.793,68.242,2725320,0.0,1.0
2020-07-16,695.55,696.55,671.71,684.61,394044,69.555,69.655,67.171,68.461,3940440,0.0,1.0
2020-07-17,706.22,714.51,689.05,700.99,1535945,70.622,71.451,68.905,70.099,15359450,0.0,1.0
2020-07-20,706.7,709.59,697.45,702.27,187159,70.67,70.959,69.745,70.227,1871590,0.0,1.0
2020-07-21,708.32,716.72,700.47,716.72,231946,70.832,71.672,70.047,71.672,2319460,0.0,1.0
2020-07-22,705.04,711.17,700.63,710.11,159198,70.504,71.117,70.063,71.011,1591980,0.0,1.0
2020-07-23,698.63,718.69,695.78,708.79,170195,69.863,71.869,69.578,70.879,1701950,0.0,1.0
2020-07-24,703.77,705.6,683.08,695.78,380534,70.377,70.56,68.308,69.578,3805340,0.0,1.0
2020-07-27,719.17,721.57,697.185,707.9,263367,71.917,72.157,69.7185,70.79,2633670,0.0,1.0
2020-07-28,716.74,728.36,712.52,717.72,331806,71.674,72.836,71.252,71.772,3318060,0.0,1.0
2020-07-29,829.14,939.0,785.43,939.0,786070,82.914,93.9,78.543,93.9,7860700,0.0,1.0
2020-07-30,832.68,838.785,818.0,822.0,258402,83.268,83.8785,81.8,82.2,2584020,0.0,1.0
2020-07-31,849.76,854.08,825.97,831.0,280507,84.976,85.408,82.597,83.1,2805070,0.0,1.0
2020-08-03,835.0,859.79,834.98,856.39,261840,83.5,85.979,83.498,85.639,2618400,0.0,1.0
2020-08-04,829.37,839.63,818.35,818.35,264828,82.937,83.963,81.835,81.835,2648280,0.0,1.0
2020-08-05,840.85,848.005,832.17,835.62,163403,84.085,84.8005,83.217,83.562,1634030,0.0,1.0
2020-08-06,831.5,843.86,822.47,840.65,158218,83.15,84.386,82.247,84.065,1582180,0.0,1.0
2020-08-07,830.42,839.97,826.57,834.78,153610,83.042,83.997,82.657,83.478,1536100,0.0,1.0
2020-08-10,831.46,836.23,820.175,828.8,146881,83.146,83.623,82.0175,82.88,1468810,0.0,1.0
2020-08-11,810.16,832.8,807.6,832.8,180833,81.016,83.28,80.76,83.28,1808330,0.0,1.0
2020-08-12,824.74,834.61,803.805,812.9,145183,82.474,83.461,80.3805,81.29,1451830,0.0,1.0
2020-08-13,841.69,846.08,828.42,828.42,118124,84.169,84.608,82.842,82.842,1181240,0.0,1.0
2020-08-14,830.37,839.9,823.28,839.9,175828,83.037,83.99,82.328,83.99,1758280,0.0,1.0
2020-08-17,831.18,840.055,828.46,834.99,114429,83.118,84.0055,82.846,83.499,1144290,0.0,1.0
2020-08-18,828.3,841.205,827.11,833.72,95502,82.83,84.1205,82.711,83.372,955020,0.0,1.0
2020-08-19,827.23,836.485,822.95,830.75,106351,82.723,83.6485,82.295,83.075,1063510,0.0,1.0
2020-08-20,835.92,841.66,822.35,822.35,124057,83.592,84.166,82.235,82.235,1240570,0.0,1.0
2020-08-21,833.29,836.98,831.24,833.85,173559,83.329,83.698,83.124,83.385,1735590,0.0,1.0
2020-08-24,852.96,855.54,834.36,838.89,213158,85.296,85.554,83.436,83.889,2131580,0.0,1.0
2020-08-25,854.17,854.95,842.69,847.88,169128,85.417,85.495,84.269,84.788,1691280,0.0,1.0
2020-08-26,841.72,860.08,841.52,858.91,110298,84.172,86.008,84.152,85.891,1102980,0.0,1.0
2020-08-27,846.27,861.69,845.63,849.8,199033,84.627,86.169,84.563,84.98,1990330,0.0,1.0
2020-08-28,852.48,870.62,848.44,851.72,132453,85.248,87.062,84.844,85.172,1324530,0.0,1.0
2020-08-31,848.6,879.385,844.48,854.29,328776,84.86,87.9385,84.448,85.429,3287760,0.0,1.0
2020-09-01,873.44,877.8,853.315,853.98,198125,87.344,87.78,85.3315,85.398,1981250,0.0,1.0
2020-09-02,877.83,882.945,858.78,870.0,213680,87.783,88.2945,85.878,87.0,2136800,0.0,1.0
2020-09-03,845.63,871.57,839.26,871.57,269608,84.563,87.157,83.926,87.157,2696080,0.0,1.0
2020-09-04,826.89,849.01,801.785,849.01,164824,82.689,84.901,80.1785,84.901,1648240,0.0,1.0
2020-09-08,792.12,814.5,791.52,811.31,211608,79.212,81.45,79.152,81.131,2116080,0.0,1.0
2020-09-09,803.51,811.96,790.25,797.56,179871,80.351,81.196,79.025,79.756,1798710,0.0,1.0
2020-09-10,792.77,817.5,780.93,809.01,199222,79.277,81.75,78.093,80.901,1992220,0.0,1.0
2020-09-11,785.65,799.415,777.28,795.7,152421,78.565,79.9415,77.728,79.57,1524210,0.0,1.0
2020-09-14,814.71,820.37,794.23,794.23,275028,81.471,82.037,79.423,79.423,2750280,0.0,1.0
2020-09-15,843.0,843.17,819.99,819.99,372427,84.3,84.317,81.999,81.999,3724270,0.0,1.0
2020-09-16,839.7,849.87,835.0,844.93,247238,83.97,84.987,83.5,84.493,2472380,0.0,1.0
2020-09-17,830.81,833.55,819.14,830.54,230951,83.081,83.355,81.914,83.054,2309510,0.0,1.0
2020-09-18,827.49,836.23,814.585,834.63,326110,82.749,83.623,81.4585,83.463,3261100,0.0,1.0
2020-09-21,824.0,826.36,809.48,816.25,191163,82.4,82.636,80.948,81.625,1911630,0.0,1.0
2020-09-22,837.5,839.71,822.395,833.4,140072,83.75,83.971,82.2395,83.34,1400720,0.0,1.0
2020-09-23,821.26,849.68,818.91,844.74,166315,82.126,84.968,81.891,84.474,1663150,0.0,1.0
2020-09-24,819.15,827.165,811.87,813.26,187988,81.915,82.7165,81.187,81.326,1879880,0.0,1.0
2020-09-25,840.0,843.54,809.475,810.3,165397,84.0,84.354,80.9475,81.03,1653970,0.0,1.0
2020-09-28,857.13,859.1,846.63,851.13,121257,85.713,85.91,84.663,85.113,1212570,0.0,1.0
2020-09-29,856.85,866.4,850.87,857.64,111245,85.685,86.64,85.087,85.764,1112450,0.0,1.0
2020-09-30,848.51,869.58,843.19,859.83,180218,84.851,86.958,84.319,85.983,1802180,0.0,1.0
2020-10-01,865.38,871.78,850.765,859.8,219606,86.538,87.178,85.0765,85.98,2196060,0.0,1.0
2020-10-02,855.1,866.25,848.2,854.98,249830,85.51,86.625,84.82,85.498,2498300,0.0,1.0
2020-10-05,866.0,870.09,858.62,860.73,153577,86.6,87.009,85.862,86.073,1535770,0.0,1.0
2020-10-06,863.92,871.5,857.715,867.83,145891,86.392,87.15,85.7715,86.783,1458910,0.0,1.0
2020-10-07,875.72,879.21,867.43,871.8,124290,87.572,87.921,86.743,87.18,1242900,0.0,1.0
2020-10-08,868.89,882.76,867.01,880.0,154505,86.889,88.276,86.701,88.0,1545050,0.0,1.0
2020-10-09,874.37,881.9999,872.45,872.45,127352,87.437,88.19999,87.245,87.245,1273520,0.0,1.0
2020-10-12,882.3,890.0,876.0103,881.8,80505,88.23,89.0,87.60103,88.18,805050,0.0,1.0
2020-10-13,883.22,889.525,882.7501,885.34,141448,88.322,88.9525,88.27501,88.534,1414480,0.0,1.0
2020-10-14,869.41,887.03,866.36,882.98,123859,86.941,88.703,86.636,88.298,1238590,0.0,1.0
2020-10-15,867.39,871.98,853.27,855.2,118918,86.739,87.198,85.327,85.52,1189180,0.0,1.0
2020-10-16,860.63,877.3475,859.59,873.39,88600,86.063,87.73475,85.959,87.339,886000,0.0,1.0
2020-10-19,836.01,865.695,832.5,864.33,179648,83.601,86.5695,83.25,86.433,1796480,0.0,1.0
2020-10-20,835.63,842.75,831.615,842.75,130833,83.563,84.275,83.1615,84.275,1308330,0.0,1.0
2020-10-21,825.49,840.54,819.64,835.28,125666,82.549,84.054,81.964,83.528,1256660,0.0,1.0
2020-10-22,822.05,823.0,810.655,823.0,158487,82.205,82.3,81.0655,82.3,1584870,0.0,1.0
2020-10-23,819.81,828.8,812.035,822.69,179758,81.981,82.88,81.2035,82.269,1797580,0.0,1.0
2020-10-26,830.75,831.86,811.75,813.03,206965,83.075,83.186,81.175,81.303,2069650,0.0,1.0
2020-10-27,828.88,837.26,820.55,832.91,184340,82.888,83.726,82.055,83.291,1843400,0.0,1.0
2020-10-28,793.35,817.44,781.01,804.02,238805,79.335,81.744,78.101,80.402,2388050,0.0,1.0
2020-10-29,828.26,836.87,796.2,798.51,278732,82.826,83.687,79.62,79.851,2787320,0.0,1.0
2020-10-30,823.61,841.98,811.5415,826.99,257796,82.361,84.198,81.15415,82.699,2577960,0.0,1.0
2020-11-02,850.88,854.72,830.87,834.77,258805,85.088,85.472,83.087,83.477,2588050,0.0,1.0
2020-11-03,879.94,882.99,855.83,855.83,183081,87.994,88.299,85.583,85.583,1830810,0.0,1.0
2020-11-04,902.5,923.58,895.45,896.46,168291,90.25,92.358,89.545,89.646,1682910,0.0,1.0
2020-11-05,903.6,921.1574,900.17,919.8,142112,90.36,92.11574,90.017,91.98,1421120,0.0,1.0
2020-11-06,902.65,906.54,893.585,906.54,142677,90.265,90.654,89.3585,90.654,1426770,0.0,1.0
2020-11-09,911.92,935.4988,911.73,929.72,190502,91.192,93.54988,91.173,92.972,1905020,0.0,1.0
2020-11-10,886.13,905.88,881.6,883.6086,176037,88.613,90.588,88.16,88.36086,1760370,0.0,1.0
2020-11-11,898.67,917.07,893.89,898.94,141561,89.867,91.707,89.389,89.894,1415610,0.0,1.0
2020-11-12,901.36,905.71,877.3192,897.12,126451,90.136,90.571,87.73192,89.712,1264510,0.0,1.0
2020-11-13,917.08,923.955,906.01,906.01,95374,91.708,92.3955,90.601,90.601,953740,0.0,1.0
2020-11-16,915.56,924.29,910.64,918.76,90987,91.556,92.429,91.064,91.876,909870,0.0,1.0
2020-11-17,914.08,921.8,901.09,912.1,133100,91.408,92.18,90.109,91.21,1331000,0.0,1.0
2020-11-18,885.52,911.52,883.185,910.9,153403,88.552,91.152,88.3185,91.09,1534030,0.0,1.0
2020-11-19,894.75,899.1,878.75,883.08,113052,89.475,89.91,87.875,88.308,1130520,0.0,1.0
2020-11-20,892.06,901.405,890.81,894.45,89171,89.206,90.1405,89.081,89.445,891710,0.0,1.0
2020-11-23,887.79,910.0,876.32,906.04,181266,88.779,91.0,87.632,90.604,1812660,0.0,1.0
2020-11-24,869.91,894.06,868.73,892.86,89619,86.991,89.406,86.873,89.286,896190,0.0,1.0
2020-11-25,880.09,880.75,868.085,872.83,108643,88.009,88.075,86.8085,87.283,1086430,0.0,1.0
2020-11-27,884.38,890.3987,871.0,875.77,52137,88.438,89.03987,87.1,87.577,521370,0.0,1.0
2020-11-30,910.57,914.92,886.95,887.34,320897,91.057,91.492,88.695,88.734,3208970,0.0,1.0
2020-12-01,888.88,926.87,887.42,919.72,256960,88.888,92.687,88.742,91.972,2569600,0.0,1.0
2020-12-02,868.73,894.4625,863.6262,893.1,323756,86.873,89.44625,86.36262,89.31,3237560,0.0,1.0
2020-12-03,870.7,875.76,861.37,864.34,214316,87.07,87.576,86.137,86.434,2143160,0.0,1.0
2020-12-04,893.23,896.81,872.1,872.1,163350,89.323,89.681,87.21,87.21,1633500,0.0,1.0
2020-12-07,883.61,900.39,877.24,900.39,119496,88.361,90.039,87.724,90.039,1194960,0.0,1.0
2020-12-08,872.54,894.7699,870.05,882.02,140732,87.254,89.47699,87.005,88.202,1407320,0.0,1.0
2020-12-09,853.29,872.21,851.05,872.21,162226,85.329,87.221,85.105,87.221,1622260,0.0,1.0
2020-12-10,848.39,857.48,840.22,847.34,142426,84.839,85.748,84.022,84.734,1424260,0.0,1.0
2020-12-11,848.64,863.96,843.22,847.38,177634,84.864,86.396,84.322,84.738,1776340,0.0,1.0
2020-12-14,853.2,860.77,845.95,850.0,150555,85.32,86.077,84.595,85.0,1505550,0.0,1.0
2020-12-15,866.38,872.05,850.35,853.23,150113,86.638,87.205,85.035,85.323,1501130,0.0,1.0
2020-12-16,860.89,878.04,858.01,868.02,108892,86.089,87.804,85.801,86.802,1088920,0.0,1.0
2020-12-17,893.97,895.185,864.78,864.78,287105,89.397,89.5185,86.478,86.478,2871050,0.0,1.0
2020-12-18,904.7,918.23,894.695,904.47,525422,90.47,91.823,89.4695,90.447,5254220,0.0,1.0
2020-12-21,915.86,924.46,880.55,889.46,242413,91.586,92.446,88.055,88.946,2424130,0.0,1.0
2020-12-22,905.33,925.86,897.3332,920.62,147037,90.533,92.586,89.73332,92.062,1470370,0.0,1.0
2020-12-23,907.75,920.08,901.75,901.75,91697,90.775,92.008,90.175,90.175,916970,0.0,1.0
2020-12-24,906.63,916.01,903.09,908.01,43125,90.663,91.601,90.309,90.801,431250,0.0,1.0
2020-12-28,939.5,951.18,911.025,915.23,376065,93.95,95.118,91.1025,91.523,3760650,0.0,1.0
2020-12-29,918.22,944.46,912.79,944.46,109119,91.822,94.446,91.279,94.446,1091190,0.0,1.0
2020-12-30,924.96,927.56,906.22,919.52,177419,92.496,92.756,90.622,91.952,1774190,0.0,1.0
2020-12-31,924.28,929.465,918.1001,923.31,139972,92.428,92.9465,91.81001,92.331,1399720,0.0,1.0
2021-01-04,895.26,936.765,891.01,932.19,216069,89.526,93.6765,89.101,93.219,2160690,0.0,1.0
2021-01-05,893.8,915.235,883.9504,894.69,242083,89.38,91.5235,88.39504,89.469,2420830,0.0,1.0
2021-01-06,896.7,917.085,891.52,895.5,220329,89.67,91.7085,89.152,89.55,2203290,0.0,1.0
2021-01-07,905.48,924.09,898.525,902.81,211612,90.548,92.409,89.8525,90.281,2116120,0.0,1.0
2021-01-08,919.52,924.48,906.85,911.37,153888,91.952,92.448,90.685,91.137,1538880,0.0,1.0
2021-01-11,904.37,919.12,902.46,913.79,120462,90.437,91.912,90.246,91.379,1204620,0.0,1.0
2021-01-12,882.29,908.36,882.17,902.28,155082,88.229,90.836,88.217,90.228,1550820,0.0,1.0
2021-01-13,891.87,904.52,877.0017,882.78,218831,89.187,90.452,87.70017,88.278,2188310,0.0,1.0
2021-01-14,868.28,899.61,865.95,891.47,200658,86.828,89.961,86.595,89.147,2006580,0.0,1.0
2021-01-15,853.72,877.66,851.8,872.62,211828,85.372,87.766,85.18,87.262,2118280,0.0,1.0
2021-01-19,871.97,877.825,851.24,859.85,302795,87.197,87.7825,85.124,85.985,3027950,0.0,1.0
2021-01-20,899.77,903.885,873.2466,879.56,303906,89.977,90.3885,87.32466,87.956,3039060,0.0,1.0
2021-01-21,911.96,915.0,894.04,905.0,290155,91.196,91.5,89.404,90.5,2901550,0.0,1.0
2021-01-22,896.05,922.26,894.415,913.11,296521,89.605,92.226,89.4415,91.311,2965210,0.0,1.0
2021-01-25,909.26,910.65,882.31,901.97,312519,90.926,91.065,88.231,90.197,3125190,0.0,1.0
2021-01-26,903.05,913.11,895.43,912.05,345057,90.305,91.311,89.543,91.205,3450570,0.0,1.0
2021-01-27,889.71,901.715,877.97,893.02,496693,88.971,90.1715,87.797,89.302,4966930,0.0,1.0
2021-01-28,901.8,911.76,878.495,881.87,288342,90.18,91.176,87.8495,88.187,2883420,0.0,1.0
2021-01-29,899.71,909.045,887.5,890.64,303626,89.971,90.9045,88.75,89.064,3036260,0.0,1.0
2021-02-01,925.0,942.225,905.5352,912.65,237320,92.5,94.2225,90.55352,91.265,2373200,0.0,1.0
2021-02-02,920.41,936.5965,897.56,935.88,407311,92.041,93.65965,89.756,93.588,4073110,0.0,1.0
2021-02-03,917.36,925.86,908.505,914.75,236227,91.736,92.586,90.8505,91.475,2362270,0.0,1.0
2021-02-04,919.41,952.76,912.55,930.0,423429,91.941,95.276,91.255,93.0,4234290,0.0,1.0
2021-02-05,908.18,925.095,904.225,922.47,210561,90.818,92.5095,90.4225,92.247,2105610,0.0,1.0
2021-02-08,900.34,918.1425,895.0,909.3,235921,90.034,91.81425,89.5,90.93,2359210,0.0,1.0
2021-02-09,905.88,914.25,898.84,898.91,265986,90.588,91.425,89.884,89.891,2659860,0.0,1.0
2021-02-10,924.99,925.17,904.12,917.73,174676,92.499,92.517,90.412,91.773,1746760,0.0,1.0
2021-02-11,924.89,930.6,918.725,928.38,139170,92.489,93.06,91.8725,92.838,1391700,0.0,1.0
2021-02-12,939.76,939.82,914.26,928.83,107360,93.976,93.982,91.426,92.883,1073600,0.0,1.0
2021-02-16,900.37,905.46,878.23,889.74,1080991,90.037,90.546,87.823,88.974,10809910,0.0,1.0
2021-02-17,910.75,911.08,870.935,881.25,493402,91.075,91.108,87.0935,88.125,4934020,0.0,1.0
2021-02-18,919.83,924.27,902.6,906.67,497592,91.983,92.427,90.26,90.667,4975920,0.0,1.0
2021-02-19,913.25,929.925,905.5535,925.61,488303,91.325,92.9925,90.55535,92.561,4883030,0.0,1.0
2021-02-22,876.67,908.97,871.325,908.97,390835,87.667,90.897,87.1325,90.897,3908350,0.0,1.0
2021-02-23,866.98,880.83,846.36,869.97,382032,86.698,88.083,84.636,86.997,3820320,0.0,1.0
2021-02-24,836.23,871.45,828.0,850.0,597228,83.623,87.145,82.8,85.0,5972280,0.0,1.0
2021-02-25,820.0,847.66,809.57,833.07,463962,82.0,84.766,80.957,83.307,4639620,0.0,1.0
2021-02-26,823.76,829.75,811.05,811.05,307832,82.376,82.975,81.105,81.105,3078320,0.0,1.0
2021-03-01,815.0,830.0,810.4,823.08,818688,81.5,83.0,81.04,82.308,8186880,0.0,1.0
2021-03-02,790.17,820.64,788.01,818.12,603048,79.017,82.064,78.801,81.812,6030480,0.0,1.0
2021-03-03,762.8,795.53,760.7,785.0,459139,76.28,79.553,76.07,78.5,4591390,0.0,1.0
2021-03-04,758.46,773.78,743.06,761.0,1024717,75.846,77.378,74.306,76.1,10247170,0.0,1.0
2021-03-05,798.69,825.0,774.0,802.0,1314270,79.869,82.5,77.4,80.2,13142700,0.0,1.0
2021-03-08,792.31,815.93,792.08,798.18,463902,79.231,81.593,79.208,79.818,4639020,0.0,1.0
2021-03-09,814.97,831.74,803.515,808.65,386168,81.497,83.174,80.3515,80.865,3861680,0.0,1.0
2021-03-10,808.12,839.605,807.705,821.73,374333,80.812,83.9605,80.7705,82.173,3743330,0.0,1.0
2021-03-11,817.29,829.46,802.92,812.83,311248,81.729,82.946,80.292,81.283,3112480,0.0,1.0
2021-03-12,818.55,824.26,807.245,812.56,296707,81.855,82.426,80.7245,81.256,2967070,0.0,1.0
2021-03-15,837.86,841.33,819.46,822.82,251248,83.786,84.133,81.946,82.282,2512480,0.0,1.0
2021-03-16,838.68,848.4,834.2,843.18,222345,83.868,84.84,83.42,84.318,2223450,0.0,1.0
2021-03-17,823.0,839.0349,813.8,834.71,376428,82.3,83.90349,81.38,83.471,3764280,0.0,1.0
2021-03-18,805.51,815.575,793.58,813.41,274344,80.551,81.5575,79.358,81.341,2743440,0.0,1.0
2021-03-19,818.66,821.105,804.06,807.02,448872,81.866,82.1105,80.406,80.702,4488720,0.0,1.0
2021-03-22,827.81,833.28,816.75,821.27,210191,82.781,83.328,81.675,82.127,2101910,0.0,1.0
2021-03-23,830.76,838.19,824.205,836.86,151402,83.076,83.819,82.4205,83.686,1514020,0.0,1.0
2021-03-24,804.23,835.89,802.39,826.27,266796,80.423,83.589,80.239,82.627,2667960,0.0,1.0
2021-03-25,803.24,805.94,792.22,799.1,273489,80.324,80.594,79.222,79.91,2734890,0.0,1.0
2021-03-26,816.47,818.36,796.5,804.38,158471,81.647,81.836,79.65,80.438,1584710,0.0,1.0
2021-03-29,809.6,823.7,800.74,813.74,228731,80.96,82.37,80.074,81.374,2287310,0.0,1.0
2021-03-30,799.55,812.355,793.32,807.4,168246,79.955,81.2355,79.332,80.74,1682460,0.0,1.0
2021-03-31,821.89,832.91,800.17,803.5,308629,82.189,83.291,80.017,80.35,3086290,0.0,1.0
2021-04-01,861.38,863.54,829.55,829.55,323509,86.138,86.354,82.955,82.955,3235090,0.0,1.0
2021-04-05,848.24,862.23,838.32,862.23,263756,84.824,86.223,83.832,86.223,2637560,0.0,1.0
2021-04-06,861.14,865.89,842.19,851.35,329631,86.114,86.589,84.219,85.135,3296310,0.0,1.0
2021-04-07,859.88,863.18,847.72,857.64,314593,85.988,86.318,84.772,85.764,3145930,0.0,1.0
2021-04-08,874.43,879.55,857.05,865.15,187596,87.443,87.955,85.705,86.515,1875960,0.0,1.0
2021-04-09,887.49,888.21,869.82,874.11,168179,88.749,88.821,86.982,87.411,1681790,0.0,1.0
2021-04-12,887.49,888.77,876.04,886.91,184300,88.749,88.877,87.604,88.691,1843000,0.0,1.0
2021-04-13,905.75,913.19,886.6317,893.03,217932,90.575,91.319,88.66317,89.303,2179320,0.0,1.0
2021-04-14,895.28,910.01,891.11,909.5,225047,89.528,91.001,89.111,90.95,2250470,0.0,1.0
2021-04-15,913.36,931.49,906.965,911.04,254313,91.336,93.149,90.6965,91.104,2543130,0.0,1.0
2021-04-16,904.93,911.94,896.66,911.94,148549,90.493,91.194,89.666,91.194,1485490,0.0,1.0
2021-04-19,899.0,906.84,891.975,904.73,158398,89.9,90.684,89.1975,90.473,1583980,0.0,1.0
2021-04-20,912.93,914.19,901.02,904.56,178164,91.293,91.419,90.102,90.456,1781640,0.0,1.0
2021-04-21,909.25,918.03,905.1,914.48,196866,90.925,91.803,90.51,91.448,1968660,0.0,1.0
2021-04-22,913.0,925.77,906.24,906.24,114750,91.3,92.577,90.624,90.624,1147500,0.0,1.0
2021-04-23,933.73,938.78,914.67,916.76,167317,93.373,93.878,91.467,91.676,1673170,0.0,1.0
2021-04-26,933.28,933.855,923.795,932.47,106187,93.328,93.3855,92.3795,93.247,1061870,0.0,1.0
2021-04-27,936.8,943.49,929.2,939.0,190170,93.68,94.349,92.92,93.9,1901700,0.0,1.0
2021-04-28,862.16,922.3,842.83,922.3,520565,86.216,92.23,84.283,92.23,5205650,0.0,1.0
2021-04-29,878.84,883.36,859.99,867.83,199852,87.884,88.336,85.999,86.783,1998520,0.0,1.0
2021-04-30,854.43,874.79,853.62,871.4,150985,85.443,87.479,85.362,87.14,1509850,0.0,1.0
2021-05-03,858.91,868.59,846.61,866.16,182310,85.891,86.859,84.661,86.616,1823100,0.0,1.0
2021-05-04,850.32,856.665,844.22,848.01,151963,85.032,85.6665,84.422,84.801,1519630,0.0,1.0
2021-05-05,833.99,856.34,829.62,854.62,195955,83.399,85.634,82.962,85.462,1959550,0.0,1.0
2021-05-06,820.61,834.78,816.835,834.78,322742,82.061,83.478,81.6835,83.478,3227420,0.0,1.0
2021-05-07,850.67,857.58,822.01,830.14,250288,85.067,85.758,82.201,83.014,2502880,0.0,1.0
2021-05-10,839.72,857.22,836.27,853.59,197924,83.972,85.722,83.627,85.359,1979240,0.0,1.0
2021-05-11,847.49,853.07,821.42,822.0,224747,84.749,85.307,82.142,82.2,2247470,0.0,1.0
2021-05-12,818.69,843.33,814.66,843.33,186783,81.869,84.333,81.466,84.333,1867830,0.0,1.0
2021-05-13,810.81,826.08,805.16,826.08,248925,81.081,82.608,80.516,82.608,2489250,0.0,1.0
2021-05-14,821.9,828.13,812.83,818.34,249262,82.19,82.813,81.283,81.834,2492620,0.0,1.0
2021-05-17,817.96,822.92,809.35,822.92,145494,81.796,82.292,80.935,82.292,1454940,0.0,1.0
2021-05-18,818.55,840.44,807.25,815.91,170881,81.855,84.044,80.725,81.591,1708810,0.0,1.0
2021-05-19,829.06,829.69,807.37,807.37,142639,82.906,82.969,80.737,80.737,1426390,0.0,1.0
2021-05-20,841.88,854.57,832.4,833.79,234878,84.188,85.457,83.24,83.379,2348780,0.0,1.0
2021-05-21,838.69,859.6299,836.3,851.06,180040,83.869,85.96299,83.63,85.106,1800400,0.0,1.0
2021-05-24,844.33,848.99,838.0,845.86,155138,84.433,84.899,83.8,84.586,1551380,0.0,1.0
2021-05-25,849.89,858.24,845.11,848.58,181127,84.989,85.824,84.511,84.858,1811270,0.0,1.0
2021-05-26,850.42,852.85,835.02,850.94,216404,85.042,85.285,83.502,85.094,2164040,0.0,1.0
2021-05-27,844.83,855.85,840.66,851.61,264964,84.483,85.585,84.066,85.161,2649640,0.0,1.0
2021-05-28,854.0,860.93,846.01,852.62,171825,85.4,86.093,84.601,85.262,1718250,0.0,1.0
2021-06-01,854.35,862.97,847.77,858.16,271199,85.435,86.297,84.777,85.816,2711990,0.0,1.0
2021-06-02,845.86,862.2,840.0,857.84,224357,84.586,86.22,84.0,85.784,2243570,0.0,1.0
2021-06-03,836.15,843.11,832.99,840.36,129678,83.615,84.311,83.299,84.036,1296780,0.0,1.0
2021-06-04,841.0,844.79,833.56,838.96,136591,84.1,84.479,83.356,83.896,1365910,0.0,1.0
2021-06-07,827.94,839.88,825.34,836.03,297632,82.794,83.988,82.534,83.603,2976320,0.0,1.0
2021-06-08,845.53,848.34,830.96,830.96,142390,84.553,84.834,83.096,83.096,1423900,0.0,1.0
2021-06-09,848.31,853.87,847.295,850.0,137767,84.831,85.387,84.7295,85.0,1377670,0.0,1.0
2021-06-10,856.89,861.28,851.0,852.19,145355,85.689,86.128,85.1,85.219,1453550,0.0,1.0
2021-06-11,869.75,871.52,855.35,858.73,226159,86.975,87.152,85.535,85.873,2261590,0.0,1.0
2021-06-14,879.77,889.57,872.09,875.84,176424,87.977,88.957,87.209,87.584,1764240,0.0,1.0
2021-06-15,868.44,893.29,865.44,883.54,166757,86.844,89.329,86.544,88.354,1667570,0.0,1.0
2021-06-16,871.36,877.76,866.13,868.87,222499,87.136,87.776,86.613,86.887,2224990,0.0,1.0
2021-06-17,893.59,897.07,866.54,869.45,189129,89.359,89.707,86.654,86.945,1891290,0.0,1.0
2021-06-18,878.95,894.06,874.69,889.18,350194,87.895,89.406,87.469,88.918,3501940,0.0,1.0
2021-06-21,900.98,909.875,877.435,884.24,206501,90.098,90.9875,87.7435,88.424,2065010,0.0,1.0
2021-06-22,906.72,910.215,898.22,901.67,159531,90.672,91.0215,89.822,90.167,1595310,0.0,1.0
2021-06-23,890.45,905.74,888.735,903.72,236432,89.045,90.574,88.8735,90.372,2364320,0.0,1.0
2021-06-24,878.24,896.0,871.25,891.92,285720,87.824,89.6,87.125,89.192,2857200,0.0,1.0
2021-06-25,882.65,887.89,869.33,876.0,902009,88.265,88.789,86.933,87.6,9020090,0.0,1.0
2021-06-28,84.92,88.65,84.41,88.2,3335175,84.92,88.65,84.41,88.2,3335175,0.0,10.0
2021-06-29,83.29,85.94,82.9,85.6,5113137,83.29,85.94,82.9,85.6,5113137,0.0,1.0
2021-06-30,82.82,83.9,82.44,83.55,3364875,82.82,83.9,82.44,83.55,3364875,0.0,1.0
2021-07-01,83.25,84.65,82.7,83.42,2670800,83.25,84.65,82.7,83.42,2670800,0.0,1.0
2021-07-02,82.58,84.25,82.48,84.04,2812481,82.58,84.25,82.48,84.04,2812481,0.0,1.0
2021-07-06,83.58,83.99,82.07,82.7,3105999,83.58,83.99,82.07,82.7,3105999,0.0,1.0
2021-07-07,85.83,86.14,83.3,84.0,2629837,85.83,86.14,83.3,84.0,2629837,0.0,1.0
2021-07-08,85.08,86.49,84.23,84.76,1987478,85.08,86.49,84.23,84.76,1987478,0.0,1.0
2021-07-09,86.28,86.36,85.04,85.26,1141168,86.28,86.36,85.04,85.26,1141168,0.0,1.0
2021-07-12,86.04,86.75,85.44,86.61,1745549,86.04,86.75,85.44,86.61,1745549,0.0,1.0
2021-07-13,85.23,86.57,85.21,86.02,1547761,85.23,86.57,85.21,86.02,1547761,0.0,1.0
2021-07-14,85.87,86.445,85.04,85.35,1535278,85.87,86.445,85.04,85.35,1535278,0.0,1.0
2021-07-15,87.33,87.76,85.54,85.88,1964781,87.33,87.76,85.54,85.88,1964781,0.0,1.0
2021-07-16,87.35,88.2,86.43,87.36,2143063,87.35,88.2,86.43,87.36,2143063,0.0,1.0
2021-07-19,85.99,87.18,85.6,87.12,1423569,85.99,87.18,85.6,87.12,1423569,0.0,1.0
2021-07-20,88.1,88.86,86.1,86.28,2311333,88.1,88.86,86.1,86.28,2311333,0.0,1.0
2021-07-21,88.84,88.95,87.65,88.17,1377967,88.84,88.95,87.65,88.17,1377967,0.0,1.0
2021-07-22,89.16,89.57,88.21,88.66,1076189,89.16,89.57,88.21,88.66,1076189,0.0,1.0
2021-07-23,89.97,90.26,89.06,89.5,842963,89.97,90.26,89.06,89.5,842963,0.0,1.0
2021-07-26,89.27,89.84,89.12,89.8,1263971,89.27,89.84,89.12,89.8,1263971,0.0,1.0
2021-07-27,89.02,89.579,87.51,88.93,1572649,89.02,89.579,87.51,88.93,1572649,0.0,1.0
2021-07-28,86.95,87.26,80.0,80.0,7182836,86.95,87.26,80.0,80.0,7182836,0.0,1.0
2021-07-29,87.5,89.47,86.06,86.62,2574382,87.5,89.47,86.06,86.62,2574382,0.0,1.0
2021-07-30,88.85,88.97,87.03,87.25,1942984,88.85,88.97,87.03,87.25,1942984,0.0,1.0
2021-08-02,88.9,89.62,88.36,89.13,1739454,88.9,89.62,88.36,89.13,1739454,0.0,1.0
2021-08-03,87.33,89.28,87.06,89.17,1286107,87.33,89.28,87.06,89.17,1286107,0.0,1.0
2021-08-04,86.26,87.64,85.63,85.64,1701078,86.26,87.64,85.63,85.64,1701078,0.0,1.0
2021-08-05,87.92,87.94,86.32,86.55,986359,87.92,87.94,86.32,86.55,986359,0.0,1.0
2021-08-06,86.0,87.97,85.87,87.97,2063199,86.0,87.97,85.87,87.97,2063199,0.0,1.0
2021-08-09,85.63,86.67,85.51,86.37,821366,85.63,86.67,85.51,86.37,821366,0.0,1.0
2021-08-10,85.05,86.74,84.21,86.07,1260516,85.05,86.74,84.21,86.07,1260516,0.0,1.0
2021-08-11,84.91,85.78,84.34,85.46,2070370,84.91,85.78,84.34,85.46,2070370,0.0,1.0
2021-08-12,83.97,84.85,83.62,84.39,887618,83.97,84.85,83.62,84.39,887618,0.0,1.0
2021-08-13,84.45,85.555,83.82,85.555,1310070,84.45,85.555,83.82,85.555,1310070,0.0,1.0
2021-08-16,83.15,84.34,82.61,84.1,1467467,83.15,84.34,82.61,84.1,1467467,0.0,1.0
2021-08-17,83.19,83.4,82.5,82.75,1271617,83.19,83.4,82.5,82.75,1271617,0.0,1.0
2021-08-18,80.97,83.15,80.94,82.87,1318238,80.97,83.15,80.94,82.87,1318238,0.0,1.0
2021-08-19,82.16,82.31,80.2863,80.47,1606182,82.16,82.31,80.2863,80.47,1606182,0.0,1.0
2021-08-20,82.53,82.82,81.85,82.52,750989,82.53,82.82,81.85,82.52,750989,0.0,1.0
2021-08-23,83.56,83.97,82.25,82.3,1108474,83.56,83.97,82.25,82.3,1108474,0.0,1.0
2021-08-24,84.37,85.03,83.27,83.44,1484743,84.37,85.03,83.27,83.44,1484743,0.0,1.0
2021-08-25,84.06,84.89,83.46,84.22,1192152,84.06,84.89,83.46,84.22,1192152,0.0,1.0
2021-08-26,82.8,84.35,82.79,84.13,1251347,82.8,84.35,82.79,84.13,1251347,0.0,1.0
2021-08-27,83.19,83.74,82.32,82.36,1042820,83.19,83.74,82.32,82.36,1042820,0.0,1.0
2021-08-30,83.99,83.99,82.8,83.16,1458420,83.99,83.99,82.8,83.16,1458420,0.0,1.0
2021-08-31,84.74,85.02,83.575,84.24,2250410,84.74,85.02,83.575,84.24,2250410,0.0,1.0
2021-09-01,86.84,86.97,84.68,84.97,2076870,86.84,86.97,84.68,84.97,2076870,0.0,1.0
2021-09-02,87.18,88.28,86.64,87.37,1734105,87.18,88.28,86.64,87.37,1734105,0.0,1.0
2021-09-03,87.86,87.94,86.72,87.26,1769628,87.86,87.94,86.72,87.26,1769628,0.0,1.0
2021-09-07,87.71,87.94,86.4,87.57,1862939,87.71,87.94,86.4,87.57,1862939,0.0,1.0
2021-09-08,88.66,88.87,87.405,87.66,949475,88.66,88.87,87.405,87.66,949475,0.0,1.0
2021-09-09,89.69,89.91,88.13,88.59,1976034,89.69,89.91,88.13,88.59,1976034,0.0,1.0
2021-09-10,90.15,90.845,89.29,89.97,1799576,90.15,90.845,89.29,89.97,1799576,0.0,1.0
2021-09-13,89.37,90.81,89.21,90.74,1600647,89.37,90.81,89.21,90.74,1600647,0.0,1.0
2021-09-14,89.34,90.24,88.87,89.57,993678,89.34,90.24,88.87,89.57,993678,0.0,1.0
2021-09-15,88.95,89.58,88.44,89.58,894582,88.95,89.58,88.44,89.58,894582,0.0,1.0
2021-09-16,89.1,89.39,88.33,88.69,861009,89.1,89.39,88.33,88.69,861009,0.0,1.0
2021-09-17,89.38,89.72,88.49,89.1,3188127,89.38,89.72,88.49,89.1,3188127,0.0,1.0
2021-09-20,88.72,89.27,87.61,88.79,1284181,88.72,89.27,87.61,88.79,1284181,0.0,1.0
2021-09-21,88.15,89.3176,87.96,88.86,1316146,88.15,89.3176,87.96,88.86,1316146,0.0,1.0
2021-09-22,88.37,89.08,87.84,88.65,1069870,88.37,89.08,87.84,88.65,1069870,0.0,1.0
2021-09-23,88.52,89.5896,88.34,88.37,1594861,88.52,89.5896,88.34,88.37,1594861,0.0,1.0
2021-09-24,88.34,88.6,87.14,87.78,1206430,88.34,88.6,87.14,87.78,1206430,0.0,1.0
2021-09-27,87.63,88.98,86.94,87.91,1852052,87.63,88.98,86.94,87.91,1852052,0.0,1.0
2021-09-28,85.38,87.21,85.02,87.16,1089065,85.38,87.21,85.02,87.16,1089065,0.0,1.0
2021-09-29,85.38,86.89,85.17,85.34,1100400,85.38,86.89,85.17,85.34,1100400,0.0,1.0
2021-09-30,86.06,86.68,85.51,85.53,1359112,86.06,86.68,85.51,85.53,1359112,0.0,1.0
2021-10-01,87.77,87.955,85.6,86.52,1174563,87.77,87.955,85.6,86.52,1174563,0.0,1.0
2021-10-04,85.79,87.735,85.45,87.6,1394724,85.79,87.735,85.45,87.6,1394724,0.0,1.0
2021-10-05,86.51,86.5357,85.27,85.72,2123117,86.51,86.5357,85.27,85.72,2123117,0.0,1.0
2021-10-06,86.34,86.618,85.3,86.42,1127176,86.34,86.618,85.3,86.42,1127176,0.0,1.0
2021-10-07,87.19,88.34,86.79,87.08,1023587,87.19,88.34,86.79,87.08,1023587,0.0,1.0
2021-10-08,86.88,87.47,86.04,87.05,742926,86.88,87.47,86.04,87.05,742926,0.0,1.0
2021-10-11,86.53,87.58,86.44,87.03,744964,86.53,87.58,86.44,87.03,744964,0.0,1.0
2021-10-12,87.16,87.86,86.73,86.97,649276,87.16,87.86,86.73,86.97,649276,0.0,1.0
2021-10-13,89.38,89.47,87.03,87.56,922879,89.38,89.47,87.03,87.56,922879,0.0,1.0
2021-10-14,92.35,92.4176,90.0,90.0,841252,92.35,92.4176,90.0,90.0,841252,0.0,1.0
2021-10-15,93.8,94.39,92.38,92.65,1569402,93.8,94.39,92.38,92.65,1569402,0.0,1.0
2021-10-18,94.94,95.13,93.0,93.6,1365856,94.94,95.13,93.0,93.6,1365856,0.0,1.0
2021-10-19,96.52,96.63,95.19,95.25,910199,96.52,96.63,95.19,95.25,910199,0.0,1.0
2021-10-20,96.82,97.25,96.23,97.08,792410,96.82,97.25,96.23,97.08,792410,0.0,1.0
2021-10-21,98.54,98.62,96.19,96.72,984049,98.54,98.62,96.19,96.72,984049,0.0,1.0
2021-10-22,99.29,99.775,98.55,98.83,967349,99.29,99.775,98.55,98.83,967349,0.0,1.0
2021-10-25,99.19,99.84,98.95,99.35,890855,99.19,99.84,98.95,99.35,890855,0.0,1.0
2021-10-26,99.74,101.05,99.4,99.66,1160358,99.74,101.05,99.4,99.66,1160358,0.0,1.0
2021-10-27,89.82,99.42,89.72,99.42,3639202,89.82,99.42,89.72,99.42,3639202,0.0,1.0
2021-10-28,87.57,91.45,87.22,89.77,2937580,87.57,91.45,87.22,89.77,2937580,0.0,1.0
2021-10-29,86.05,87.86,85.86,87.17,2790995,86.05,87.86,85.86,87.17,2790995,0.0,1.0
2021-11-01,85.15,86.26,84.12,86.13,2323130,85.15,86.26,84.12,86.13,2323130,0.0,1.0
2021-11-02,85.11,85.95,84.51,85.87,2156899,85.11,85.95,84.51,85.87,2156899,0.0,1.0
2021-11-03,84.42,85.42,83.065,85.11,1378206,84.42,85.42,83.065,85.11,1378206,0.0,1.0
2021-11-04,84.21,85.56,83.99,84.78,1635143,84.21,85.56,83.99,84.78,1635143,0.0,1.0
2021-11-05,83.25,84.7825,82.81,84.48,1530151,83.25,84.7825,82.81,84.48,1530151,0.0,1.0
2021-11-08,83.07,83.755,82.385,83.48,1547482,83.07,83.755,82.385,83.48,1547482,0.0,1.0
2021-11-09,83.25,83.6034,82.67,83.12,1944030,83.25,83.6034,82.67,83.12,1944030,0.0,1.0
2021-11-10,82.21,84.12,81.84,82.75,1614376,82.21,84.12,81.84,82.75,1614376,0.0,1.0
2021-11-11,81.65,82.98,81.09,82.35,1561171,81.65,82.98,81.09,82.35,1561171,0.0,1.0
2021-11-12,82.86,83.1,81.88,82.31,1540222,82.86,83.1,81.88,82.31,1540222,0.0,1.0
2021-11-15,83.81,84.045,82.53,82.53,1513341,83.81,84.045,82.53,82.53,1513341,0.0,1.0
2021-11-16,84.06,84.71,83.36,83.78,1469191,84.06,84.71,83.36,83.78,1469191,0.0,1.0
2021-11-17,82.57,84.24,81.99,83.69,1267048,82.57,84.24,81.99,83.69,1267048,0.0,1.0
2021-11-18,81.38,82.75,80.84,82.34,1694116,81.38,82.75,80.84,82.34,1694116,0.0,1.0
2021-11-19,81.57,82.36,81.28,82.01,1602631,81.57,82.36,81.28,82.01,1602631,0.0,1.0
2021-11-22,80.08,81.895,79.93,81.47,1700554,80.08,81.895,79.93,81.47,1700554,0.0,1.0
2021-11-23,80.26,80.44,79.33,79.595,1229938,80.26,80.44,79.33,79.595,1229938,0.0,1.0
2021-11-24,79.7,80.187,79.28,79.79,1094778,79.7,80.187,79.28,79.79,1094778,0.0,1.0
2021-11-26,77.59,79.54,77.37,79.19,824204,77.59,79.54,77.37,79.19,824204,0.0,1.0
2021-11-29,79.99,80.38,77.985,79.39,2139798,79.99,80.38,77.985,79.39,2139798,0.0,1.0
2021-11-30,77.76,80.12,77.54,79.83,2487754,77.76,80.12,77.54,79.83,2487754,0.0,1.0
2021-12-01,75.23,79.445,75.16,79.445,1734851,75.23,79.445,75.16,79.445,1734851,0.0,1.0
2021-12-02,78.71,78.9281,75.09,75.25,3042985,78.71,78.9281,75.09,75.25,3042985,0.0,1.0
2021-12-03,78.77,79.81,78.21,79.4,3055614,78.77,79.81,78.21,79.4,3055614,0.0,1.0
2021-12-06,77.35,79.76,76.04,78.78,2611718,77.35,79.76,76.04,78.78,2611718,0.0,1.0
2021-12-07,78.82,79.965,78.55,79.965,1583632,78.82,79.965,78.55,79.965,1583632,0.0,1.0
2021-12-08,78.99,79.03,78.02,78.2,1725961,78.99,79.03,78.02,78.2,1725961,0.0,1.0
2021-12-09,78.8,79.62,78.14,79.06,3416252,78.8,79.62,78.14,79.06,3416252,0.0,1.0
2021-12-10,78.24,79.55,77.48,79.07,2102093,78.24,79.55,77.48,79.07,2102093,0.0,1.0
2021-12-13,78.04,78.5,77.6,78.2533,2149931,78.04,78.5,77.6,78.2533,2149931,0.0,1.0
2021-12-14,77.26,77.55,76.42,77.27,2477086,77.26,77.55,76.42,77.27,2477086,0.0,1.0
2021-12-15,78.07,78.33,76.55,77.42,1758842,78.07,78.33,76.55,77.42,1758842,0.0,1.0
2021-12-16,77.97,79.19,77.42,78.44,2204823,77.97,79.19,77.42,78.44,2204823,0.0,1.0
2021-12-17,78.7,79.03,76.27,77.74,4382853,78.7,79.03,76.27,77.74,4382853,0.0,1.0
2021-12-20,77.35,78.12,77.1,77.89,1886824,77.35,78.12,77.1,77.89,1886824,0.0,1.0
2021-12-21,78.35,78.48,77.53,77.96,1100553,78.35,78.48,77.53,77.96,1100553,0.0,1.0
2021-12-22,78.83,78.9095,77.565,77.565,1288741,78.83,78.9095,77.565,77.565,1288741,0.0,1.0
2021-12-23,79.94,80.4225,78.85,79.2,1202490,79.94,80.4225,78.85,79.2,1202490,0.0,1.0
2021-12-27,79.96,80.62,79.56,80.16,1046213,79.96,80.62,79.56,80.16,1046213,0.0,1.0
2021-12-28,79.75,80.51,79.65,80.32,805953,79.75,80.51,79.65,80.32,805953,0.0,1.0
2021-12-29,79.85,80.11,79.58,79.88,965316,79.85,80.11,79.58,79.88,965316,0.0,1.0
2021-12-30,80.17,80.83,79.92,80.02,1483899,80.17,80.83,79.92,80.02,1483899,0.0,1.0
2021-12-31,79.03,80.395,78.94,80.12,1076634,79.03,80.395,78.94,80.12,1076634,0.0,1.0
2022-01-03,78.84,79.73,77.68,79.35,1577116,78.84,79.73,77.68,79.35,1577116,0.0,1.0
2022-01-04,77.38,79.04,77.05,78.63,1475708,77.38,79.04,77.05,78.63,1475708,0.0,1.0
2022-01-05,74.75,78.67,74.68,78.67,2062027,74.75,78.67,74.68,78.67,2062027,0.0,1.0
2022-01-06,73.65,74.83,73.13,74.315,1887275,73.65,74.83,73.13,74.315,1887275,0.0,1.0
2022-01-07,71.88,73.94,71.66,73.65,2969581,71.88,73.94,71.66,73.65,2969581,0.0,1.0
2022-01-10,71.51,71.53,69.58,71.23,3385855,71.51,71.53,69.58,71.23,3385855,0.0,1.0
2022-01-11,75.29,75.58,71.85,71.95,2077990,75.29,75.58,71.85,71.95,2077990,0.0,1.0
2022-01-12,74.81,76.34,74.695,75.26,1557214,74.81,76.34,74.695,75.26,1557214,0.0,1.0
2022-01-13,74.02,75.67,73.705,74.97,2337919,74.02,75.67,73.705,74.97,2337919,0.0,1.0
2022-01-14,74.53,74.8,73.08,73.65,2052701,74.53,74.8,73.08,73.65,2052701,0.0,1.0
2022-01-18,73.15,74.24,72.765,73.805,1902258,73.15,74.24,72.765,73.805,1902258,0.0,1.0
2022-01-19,73.15,73.98,72.77,73.29,1428240,73.15,73.98,72.77,73.29,1428240,0.0,1.0
2022-01-20,72.3,74.52,72.08,73.33,1822516,72.3,74.52,72.08,73.33,1822516,0.0,1.0
2022-01-21,70.92,72.82,70.765,71.86,1351683,70.92,72.82,70.765,71.86,1351683,0.0,1.0
2022-01-24,69.65,70.45,66.3498,70.45,3320849,69.65,70.45,66.3498,70.45,3320849,0.0,1.0
2022-01-25,67.04,69.23,66.61,68.42,2747786,67.04,69.23,66.61,68.42,2747786,0.0,1.0
2022-01-26,65.98,68.8,65.51,67.94,2368813,65.98,68.8,65.51,67.94,2368813,0.0,1.0
2022-01-27,65.82,67.34,65.5,66.59,2025111,65.82,67.34,65.5,66.59,2025111,0.0,1.0
2022-01-28,67.37,67.51,64.78,66.2,1511452,67.37,67.51,64.78,66.2,1511452,0.0,1.0
2022-01-31,70.16,70.23,67.71,67.79,1813905,70.16,70.23,67.71,67.79,1813905,0.0,1.0
2022-02-01,70.51,71.09,67.5,70.43,1616287,70.51,71.09,67.5,70.43,1616287,0.0,1.0
2022-02-02,71.0,71.21,69.475,70.71,2098264,71.0,71.21,69.475,70.71,2098264,0.0,1.0
2022-02-03,68.22,69.95,68.15,69.75,1783749,68.22,69.95,68.15,69.75,1783749,0.0,1.0
2022-02-04,68.55,68.96,67.21,67.94,1800783,68.55,68.96,67.21,67.94,1800783,0.0,1.0
2022-02-07,69.4,70.33,68.42,68.45,1603298,69.4,70.33,68.42,68.45,1603298,0.0,1.0
2022-02-08,69.05,69.79,68.225,69.0,1706515,69.05,69.79,68.225,69.0,1706515,0.0,1.0
2022-02-09,71.04,71.19,70.01,70.635,1237711,71.04,71.19,70.01,70.635,1237711,0.0,1.0
2022-02-10,69.84,71.5,69.41,69.655,1288051,69.84,71.5,69.41,69.655,1288051,0.0,1.0
2022-02-11,65.99,70.11,65.77,69.84,3512621,65.99,70.11,65.77,69.84,3512621,0.0,1.0
2022-02-14,65.99,67.17,65.15,65.9,2348023,65.99,67.17,65.15,65.9,2348023,0.0,1.0
2022-02-15,67.69,67.79,65.83,67.33,2474457,67.69,67.79,65.83,67.33,2474457,0.0,1.0
2022-02-16,67.29,67.59,66.38,67.41,2648404,67.29,67.59,66.38,67.41,2648404,0.0,1.0
2022-02-17,65.65,67.08,65.57,66.62,1351813,65.65,67.08,65.57,66.62,1351813,0.0,1.0
2022-02-18,64.95,65.97,64.55,65.95,1594177,64.95,65.97,64.55,65.95,1594177,0.0,1.0
2022-02-22,62.94,65.13,62.69,64.92,3161761,62.94,65.13,62.69,64.92,3161761,0.0,1.0
2022-02-23,53.5,59.31,49.0,49.42,16502611,53.5,59.31,49.0,49.42,16502611,0.0,1.0
2022-02-24,60.6,60.74,51.44,51.64,8329892,60.6,60.74,51.44,51.64,8329892,0.0,1.0
2022-02-25,61.7,62.09,58.44,60.31,4450422,61.7,62.09,58.44,60.31,4450422,0.0,1.0
2022-02-28,61.01,61.43,59.04,61.26,4794650,61.01,61.43,59.04,61.26,4794650,0.0,1.0
2022-03-01,59.83,61.17,59.65,61.11,2383855,59.83,61.17,59.65,61.11,2383855,0.0,1.0
2022-03-02,59.72,60.94,59.35,60.12,2419307,59.72,60.94,59.35,60.12,2419307,0.0,1.0
2022-03-03,58.59,60.18,58.36,60.09,2133464,58.59,60.18,58.36,60.09,2133464,0.0,1.0
2022-03-04,57.92,58.79,57.335,58.09,1975227,57.92,58.79,57.335,58.09,1975227,0.0,1.0
2022-03-07,53.27,57.85,53.25,57.51,4140080,53.27,57.85,53.25,57.51,4140080,0.0,1.0
2022-03-08,54.31,55.69,53.3,53.71,4157464,54.31,55.69,53.3,53.71,4157464,0.0,1.0
2022-03-09,57.02,58.135,55.69,55.99,3755294,57.02,58.135,55.69,55.99,3755294,0.0,1.0
2022-03-10,56.08,56.3,55.11,55.72,2415424,56.08,56.3,55.11,55.72,2415424,0.0,1.0
2022-03-11,55.43,56.72,55.08,56.72,1430200,55.43,56.72,55.08,56.72,1430200,0.0,1.0
2022-03-14,55.95,56.745,55.62,55.76,2930873,55.95,56.745,55.62,55.76,2930873,0.0,1.0
2022-03-15,57.84,58.22,55.95,55.95,3294374,57.84,58.22,55.95,55.95,3294374,0.0,1.0
2022-03-16,59.53,60.775,58.24,58.79,3809388,59.53,60.775,58.24,58.79,3809388,0.0,1.0
2022-03-17,62.55,62.57,58.645,59.26,2601757,62.55,62.57,58.645,59.26,2601757,0.0,1.0
2022-03-18,65.21,65.59,61.77,61.77,5594279,65.21,65.59,61.77,61.77,5594279,0.0,1.0
2022-03-21,64.53,65.19,63.24,64.54,2506775,64.53,65.19,63.24,64.54,2506775,0.0,1.0
2022-03-22,66.99,67.01,64.3,64.65,2589370,66.99,67.01,64.3,64.65,2589370,0.0,1.0
2022-03-23,66.82,67.26,65.48,66.52,4319102,66.82,67.26,65.48,66.52,4319102,0.0,1.0
2022-03-24,67.44,67.45,66.23,67.02,2922151,67.44,67.45,66.23,67.02,2922151,0.0,1.0
2022-03-25,67.56,67.95,66.3,67.7,2233032,67.56,67.95,66.3,67.7,2233032,0.0,1.0
2022-03-28,68.39,68.46,66.62,67.63,1702991,68.39,68.46,66.62,67.63,1702991,0.0,1.0
2022-03-29,69.59,70.18,68.46,69.33,1652827,69.59,70.18,68.46,69.33,1652827,0.0,1.0
2022-03-30,67.99,69.28,67.64,68.95,2169256,67.99,69.28,67.64,68.95,2169256,0.0,1.0
2022-03-31,66.61,68.41,66.46,68.41,2341932,66.61,68.41,66.46,68.41,2341932,0.0,1.0
2022-04-01,66.0,67.48,65.45,66.7,2091322,66.0,67.48,65.45,66.7,2091322,0.0,1.0
2022-04-04,67.64,67.975,66.46,66.79,1764299,67.64,67.975,66.46,66.79,1764299,0.0,1.0
2022-04-05,66.98,68.39,66.85,67.9,1375490,66.98,68.39,66.85,67.9,1375490,0.0,1.0
2022-04-06,65.43,65.82,63.83,65.62,1666178,65.43,65.82,63.83,65.62,1666178,0.0,1.0
2022-04-07,64.57,66.38,63.53,65.37,2429360,64.57,66.38,63.53,65.37,2429360,0.0,1.0
2022-04-08,63.52,64.685,63.15,64.15,2081405,63.52,64.685,63.15,64.15,2081405,0.0,1.0
2022-04-11,63.63,64.24,62.25,63.3,2009559,63.63,64.24,62.25,63.3,2009559,0.0,1.0
2022-04-12,62.29,64.68,62.08,64.68,1989245,62.29,64.68,62.08,64.68,1989245,0.0,1.0
2022-04-13,63.5,63.7,61.81,62.55,1225489,63.5,63.7,61.81,62.55,1225489,0.0,1.0
2022-04-14,61.82,64.21,61.74,63.83,1271003,61.82,64.21,61.74,63.83,1271003,0.0,1.0
2022-04-18,61.07,61.81,60.27,61.81,1886924,61.07,61.81,60.27,61.81,1886924,0.0,1.0
2022-04-19,63.33,63.68,61.07,61.32,1853195,63.33,63.68,61.07,61.32,1853195,0.0,1.0
2022-04-20,63.33,63.85,62.76,63.62,1570221,63.33,63.85,62.76,63.62,1570221,0.0,1.0
2022-04-21,62.0,64.48,61.36,63.62,2243446,62.0,64.48,61.36,63.62,2243446,0.0,1.0
2022-04-22,61.2,62.63,60.93,62.27,1988162,61.2,62.63,60.93,62.27,1988162,0.0,1.0
2022-04-25,62.65,62.66,60.785,61.39,2199748,62.65,62.66,60.785,61.39,2199748,0.0,1.0
2022-04-26,59.99,62.62,59.89,62.27,2662335,59.99,62.62,59.89,62.27,2662335,0.0,1.0
2022-04-27,63.72,65.85,61.995,62.89,3152065,63.72,65.85,61.995,62.89,3152065,0.0,1.0
2022-04-28,65.46,65.76,63.13,64.55,2357457,65.46,65.76,63.13,64.55,2357457,0.0,1.0
2022-04-29,63.62,65.93,63.57,65.09,2338230,63.62,65.93,63.57,65.09,2338230,0.0,1.0
2022-05-02,64.42,64.57,62.81,63.72,1876751,64.42,64.57,62.81,63.72,1876751,0.0,1.0
2022-05-03,63.36,64.22,63.14,63.73,1666773,63.36,64.22,63.14,63.73,1666773,0.0,1.0
2022-05-04,64.6,64.66,61.215,63.3,2278345,64.6,64.66,61.215,63.3,2278345,0.0,1.0
2022-05-05,61.0,64.32,60.13,63.9,1634773,61.0,64.32,60.13,63.9,1634773,0.0,1.0
2022-05-06,59.11,61.08,58.375,61.08,1513375,59.11,61.08,58.375,61.08,1513375,0.0,1.0
2022-05-09,58.06,58.94,56.88,58.61,2619241,58.06,58.94,56.88,58.61,2619241,0.0,1.0
2022-05-10,56.97,60.0,55.73,60.0,3841377,56.97,60.0,55.73,60.0,3841377,0.0,1.0
2022-05-11,54.19,57.37,54.02,57.06,2926660,54.19,57.37,54.02,57.06,2926660,0.0,1.0
2022-05-12,55.58,56.4,53.505,53.8,1947426,55.58,56.4,53.505,53.8,1947426,0.0,1.0
2022-05-13,58.19,58.67,56.41,56.41,1598863,58.19,58.67,56.41,56.41,1598863,0.0,1.0
2022-05-16,56.98,58.18,56.03,57.81,2313572,56.98,58.18,56.03,57.81,2313572,0.0,1.0
2022-05-17,58.08,58.12,56.43,58.11,2414521,58.08,58.12,56.43,58.11,2414521,0.0,1.0
2022-05-18,55.39,58.04,55.11,56.91,2143757,55.39,58.04,55.11,56.91,2143757,0.0,1.0
2022-05-19,56.81,57.69,55.12,55.39,1565643,56.81,57.69,55.12,55.39,1565643,0.0,1.0
2022-05-20,57.16,57.96,55.4,57.85,1551401,57.16,57.96,55.4,57.85,1551401,0.0,1.0
2022-05-23,57.83,57.92,55.68,57.5,1762130,57.83,57.92,55.68,57.5,1762130,0.0,1.0
2022-05-24,57.45,57.74,55.61,57.19,1550388,57.45,57.74,55.61,57.19,1550388,0.0,1.0
2022-05-25,58.9,59.39,57.27,57.5,1734203,58.9,59.39,57.27,57.5,1734203,0.0,1.0
2022-05-26,59.37,59.82,58.45,59.03,1878663,59.37,59.82,58.45,59.03,1878663,0.0,1.0
2022-05-27,61.5,61.54,59.28,59.72,1723975,61.5,61.54,59.28,59.72,1723975,0.0,1.0
2022-05-31,60.94,61.81,60.42,60.96,2109091,60.94,61.81,60.42,60.96,2109091,0.0,1.0
2022-06-01,61.23,62.13,60.09,61.24,1724852,61.23,62.13,60.09,61.24,1724852,0.0,1.0
2022-06-02,63.99,64.0,61.07,61.18,1793111,63.99,64.0,61.07,61.18,1793111,0.0,1.0
2022-06-03,62.52,63.63,62.14,62.92,1242277,62.52,63.63,62.14,62.92,1242277,0.0,1.0
2022-06-06,61.13,62.81,60.885,62.32,1805102,61.13,62.81,60.885,62.32,1805102,0.0,1.0
2022-06-07,61.96,62.05,60.64,60.78,1043455,61.96,62.05,60.64,60.78,1043455,0.0,1.0
2022-06-08,61.25,62.275,60.68,61.42,2020394,61.25,62.275,60.68,61.42,2020394,0.0,1.0
2022-06-09,59.69,61.44,59.67,61.16,1021819,59.69,61.44,59.67,61.16,1021819,0.0,1.0
2022-06-10,58.59,59.125,57.9004,58.77,1621722,58.59,59.125,57.9004,58.77,1621722,0.0,1.0
2022-06-13,55.82,57.94,55.58,56.87,1809897,55.82,57.94,55.58,56.87,1809897,0.0,1.0
2022-06-14,55.17,56.33,54.61,55.93,2193047,55.17,56.33,54.61,55.93,2193047,0.0,1.0
2022-06-15,56.35,57.34,55.07,56.08,3233155,56.35,57.34,55.07,56.08,3233155,0.0,1.0
2022-06-16,55.16,55.255,54.02,55.16,1829845,55.16,55.255,54.02,55.16,1829845,0.0,1.0
2022-06-17,56.06,56.92,55.04,55.41,2618387,56.06,56.92,55.04,55.41,2618387,0.0,1.0
2022-06-21,56.07,57.18,55.97,57.04,2409856,56.07,57.18,55.97,57.04,2409856,0.0,1.0
2022-06-22,57.82,58.28,55.5,55.72,2046669,57.82,58.28,55.5,55.72,2046669,0.0,1.0
2022-06-23,59.38,59.435,57.64,58.26,1784585,59.38,59.435,57.64,58.26,1784585,0.0,1.0
2022-06-24,62.85,63.19,59.595,60.0,7279026,62.85,63.19,59.595,60.0,7279026,0.0,1.0
2022-06-27,61.68,62.85,61.43,62.85,1341584,61.68,62.85,61.43,62.85,1341584,0.0,1.0
2022-06-28,60.34,62.0725,60.155,61.5,1533116,60.34,62.0725,60.155,61.5,1533116,0.0,1.0
2022-06-29,60.21,60.77,58.82,60.44,1569728,60.21,60.77,58.82,60.44,1569728,0.0,1.0
2022-06-30,60.41,60.62,58.08,59.43,2235838,60.41,60.62,58.08,59.43,2235838,0.0,1.0
2022-07-01,61.32,61.53,60.11,60.31,1031894,61.32,61.53,60.11,60.31,1031894,0.0,1.0
2022-07-05,61.87,61.96,60.0,60.91,1146317,61.87,61.96,60.0,60.91,1146317,0.0,1.0
2022-07-06,62.07,62.1888,61.18,62.0,1325780,62.07,62.1888,61.18,62.0,1325780,0.0,1.0
2022-07-07,61.68,62.66,61.44,61.85,2738713,61.68,62.66,61.44,61.85,2738713,0.0,1.0
2022-07-08,61.8,61.87,60.6283,61.01,1557515,61.8,61.87,60.6283,61.01,1557515,0.0,1.0
2022-07-11,61.46,62.005,60.73,61.54,1466409,61.46,62.005,60.73,61.54,1466409,0.0,1.0
2022-07-12,59.7,61.805,59.42,61.17,1448457,59.7,61.805,59.42,61.17,1448457,0.0,1.0
2022-07-13,59.3,60.12,57.92,58.63,1128440,59.3,60.12,57.92,58.63,1128440,0.0,1.0
2022-07-14,57.94,59.25,57.54,58.98,2024432,57.94,59.25,57.54,58.98,2024432,0.0,1.0
2022-07-15,59.91,59.96,58.37,58.93,1192935,59.91,59.96,58.37,58.93,1192935,0.0,1.0
2022-07-18,59.08,60.7699,58.89,60.17,744280,59.08,60.7699,58.89,60.17,744280,0.0,1.0
2022-07-19,61.13,61.2,59.26,59.88,959031,61.13,61.2,59.26,59.88,959031,0.0,1.0
2022-07-20,62.3,62.855,61.39,61.56,1967422,62.3,62.855,61.39,61.56,1967422,0.0,1.0
2022-07-21,62.59,62.79,61.665,62.55,1702435,62.59,62.79,61.665,62.55,1702435,0.0,1.0
2022-07-22,61.81,62.93,61.44,62.5,1073284,61.81,62.93,61.44,62.5,1073284,0.0,1.0
2022-07-25,61.59,62.15,60.55,61.8,1788020,61.59,62.15,60.55,61.8,1788020,0.0,1.0
2022-07-26,60.7,61.53,60.27,61.53,1517994,60.7,61.53,60.27,61.53,1517994,0.0,1.0
2022-07-27,69.68,69.685,63.82,64.0,5597845,69.68,69.685,63.82,64.0,5597845,0.0,1.0
2022-07-28,70.92,71.26,69.34,69.85,2838651,70.92,71.26,69.34,69.85,2838651,0.0,1.0
2022-07-29,72.59,72.74,70.39,70.39,2412565,72.59,72.74,70.39,70.39,2412565,0.0,1.0
2022-08-01,71.16,72.255,70.88,71.92,1194032,71.16,72.255,70.88,71.92,1194032,0.0,1.0
2022-08-02,70.99,71.82,70.15,70.59,1908135,70.99,71.82,70.15,70.59,1908135,0.0,1.0
2022-08-03,72.52,73.08,71.26,71.31,1211427,72.52,73.08,71.26,71.31,1211427,0.0,1.0
2022-08-04,72.87,72.97,71.3401,72.69,1133503,72.87,72.97,71.3401,72.69,1133503,0.0,1.0
2022-08-05,72.87,72.93,71.52,71.66,1072554,72.87,72.93,71.52,71.66,1072554,0.0,1.0
2022-08-08,72.87,73.86,72.5,72.95,1137394,72.87,73.86,72.5,72.95,1137394,0.0,1.0
2022-08-09,72.89,73.43,71.67,72.38,1018601,72.89,73.43,71.67,72.38,1018601,0.0,1.0
2022-08-10,74.73,74.815,73.83,74.41,1489400,74.73,74.815,73.83,74.41,1489400,0.0,1.0
2022-08-11,73.86,75.96,73.69,74.7,1672226,73.86,75.96,73.69,74.7,1672226,0.0,1.0
2022-08-12,75.06,75.18,73.82,74.04,967713,75.06,75.18,73.82,74.04,967713,0.0,1.0
2022-08-15,75.39,75.66,74.55,74.55,944371,75.39,75.66,74.55,74.55,944371,0.0,1.0
2022-08-16,75.13,75.59,74.7,74.7,985903,75.13,75.59,74.7,74.7,985903,0.0,1.0
2022-08-17,73.5,74.82,73.49,74.38,952798,73.5,74.82,73.49,74.38,952798,0.0,1.0
2022-08-18,73.5,73.735,73.18,73.67,839883,73.5,73.735,73.18,73.67,839883,0.0,1.0
2022-08-19,71.74,72.8,71.57,72.57,1311454,71.74,72.8,71.57,72.57,1311454,0.0,1.0
2022-08-22,71.57,71.69,70.625,71.04,1184027,71.57,71.69,70.625,71.04,1184027,0.0,1.0
2022-08-23,71.44,72.23,71.07,71.07,2639989,71.44,72.23,71.07,71.07,2639989,0.0,1.0
2022-08-24,71.05,71.82,70.92,71.4,934947,71.05,71.82,70.92,71.4,934947,0.0,1.0
2022-08-25,72.5,72.67,70.91,71.62,877268,72.5,72.67,70.91,71.62,877268,0.0,1.0
2022-08-26,70.32,72.445,70.15,72.11,745674,70.32,72.445,70.15,72.11,745674,0.0,1.0
2022-08-29,69.89,70.5,69.56,69.99,808646,69.89,70.5,69.56,69.99,808646,0.0,1.0
2022-08-30,69.71,70.75,69.08,70.07,933324,69.71,70.75,69.08,70.07,933324,0.0,1.0
2022-08-31,69.64,70.71,69.58,70.11,1567402,69.64,70.71,69.58,70.11,1567402,0.0,1.0
2022-09-01,69.99,70.03,67.52,69.04,1484543,69.99,70.03,67.52,69.04,1484543,0.0,1.0
2022-09-02,70.89,72.61,69.7,70.67,2893580,70.89,72.61,69.7,70.67,2893580,0.0,1.0
2022-09-06,76.2,76.92,74.69,75.0,9180179,76.2,76.92,74.69,75.0,9180179,0.0,1.0
2022-09-07,78.07,78.35,75.42,75.68,4329121,78.07,78.35,75.42,75.68,4329121,0.0,1.0
2022-09-08,78.56,79.255,77.04,77.24,3213113,78.56,79.255,77.04,77.24,3213113,0.0,1.0
2022-09-09,78.42,79.14,77.83,78.41,3404782,78.42,79.14,77.83,78.41,3404782,0.0,1.0
2022-09-12,78.44,79.145,77.31,78.32,4335859,78.44,79.145,77.31,78.32,4335859,0.0,1.0
2022-09-13,76.64,78.15,76.3,76.78,3385031,76.64,78.15,76.3,76.78,3385031,0.0,1.0
2022-09-14,73.97,75.57,72.81,74.73,4363159,73.97,75.57,72.81,74.73,4363159,0.0,1.0
2022-09-15,72.49,74.88,71.855,73.28,4374835,72.49,74.88,71.855,73.28,4374835,0.0,1.0
2022-09-16,70.45,72.13,69.92,71.07,54034869,70.45,72.13,69.92,71.07,54034869,0.0,1.0
2022-09-19,72.07,72.2,69.75,69.91,3900246,72.07,72.2,69.75,69.91,3900246,0.0,1.0
2022-09-20,70.78,71.54,70.191,71.54,2617081,70.78,71.54,70.191,71.54,2617081,0.0,1.0
2022-09-21,69.65,73.0,69.65,71.26,1969143,69.65,73.0,69.65,71.26,1969143,0.0,1.0
2022-09-22,70.1,70.54,68.16,69.31,4021131,70.1,70.54,68.16,69.31,4021131,0.0,1.0
2022-09-23,69.57,69.94,68.18,69.94,3030869,69.57,69.94,68.18,69.94,3030869,0.0,1.0
2022-09-26,69.59,71.55,69.39,69.54,2841648,69.59,71.55,69.39,69.54,2841648,0.0,1.0
2022-09-27,70.01,70.65,69.17,69.62,2253441,70.01,70.65,69.17,69.62,2253441,0.0,1.0
2022-09-28,72.23,72.32,70.46,70.56,2647542,72.23,72.32,70.46,70.56,2647542,0.0,1.0
2022-09-29,70.69,71.97,69.93,71.47,2546511,70.69,71.97,69.93,71.47,2546511,0.0,1.0
2022-09-30,69.65,71.89,69.59,70.83,2440571,69.65,71.89,69.59,70.83,2440571,0.0,1.0
2022-10-03,71.99,72.44,69.605,70.16,2257273,71.99,72.44,69.605,70.16,2257273,0.0,1.0
2022-10-04,73.77,74.48,73.01,73.33,2893325,73.77,74.48,73.01,73.33,2893325,0.0,1.0
2022-10-05,74.4,74.97,72.55,73.56,2068906,74.4,74.97,72.55,73.56,2068906,0.0,1.0
2022-10-06,75.21,75.82,73.72,73.82,2035634,75.21,75.82,73.72,73.82,2035634,0.0,1.0
2022-10-07,73.47,74.675,73.15,74.15,1779445,73.47,74.675,73.15,74.15,1779445,0.0,1.0
2022-10-10,72.71,73.52,71.815,73.5,1434576,72.71,73.52,71.815,73.5,1434576,0.0,1.0
2022-10-11,72.37,73.84,71.36,72.2,2073484,72.37,73.84,71.36,72.2,2073484,0.0,1.0
2022-10-12,71.45,72.545,71.43,72.42,2335375,71.45,72.545,71.43,72.42,2335375,0.0,1.0
2022-10-13,71.67,72.27,68.86,69.3,3069551,71.67,72.27,68.86,69.3,3069551,0.0,1.0
2022-10-14,70.3,72.8,70.16,72.7,1809657,70.3,72.8,70.16,72.7,1809657,0.0,1.0
2022-10-17,72.08,72.47,71.07,71.21,1470538,72.08,72.47,71.07,71.21,1470538,0.0,1.0
2022-10-18,73.35,74.4,72.62,73.8,1689149,73.35,74.4,72.62,73.8,1689149,0.0,1.0
2022-10-19,72.29,72.86,71.62,72.73,1449405,72.29,72.86,71.62,72.73,1449405,0.0,1.0
2022-10-20,70.57,72.68,70.5,72.16,1694206,70.57,72.68,70.5,72.16,1694206,0.0,1.0
2022-10-21,71.8,72.307,69.42,70.45,2316166,71.8,72.307,69.42,70.45,2316166,0.0,1.0
2022-10-24,71.39,72.78,70.86,72.78,2697188,71.39,72.78,70.86,72.78,2697188,0.0,1.0
2022-10-25,74.5,74.64,71.5,71.65,2888848,74.5,74.64,71.5,71.65,2888848,0.0,1.0
2022-10-26,80.04,81.53,77.75,78.77,5832725,80.04,81.53,77.75,78.77,5832725,0.0,1.0
2022-10-27,81.62,82.07,80.16,80.52,3646436,81.62,82.07,80.16,80.52,3646436,0.0,1.0
2022-10-28,82.88,83.375,81.7457,82.0,2207545,82.88,83.375,81.7457,82.0,2207545,0.0,1.0
2022-10-31,82.72,83.441,80.925,82.23,3113042,82.72,83.441,80.925,82.23,3113042,0.0,1.0
2022-11-01,81.19,83.7,81.0,83.7,2414699,81.19,83.7,81.0,83.7,2414699,0.0,1.0
2022-11-02,79.18,82.405,78.98,80.99,2656986,79.18,82.405,78.98,80.99,2656986,0.0,1.0
2022-11-03,79.89,80.9,77.93,78.41,2056401,79.89,80.9,77.93,78.41,2056401,0.0,1.0
2022-11-04,79.97,80.78,77.81,80.78,1986797,79.97,80.78,77.81,80.78,1986797,0.0,1.0
2022-11-07,80.35,80.84,79.35,80.49,3313680,80.35,80.84,79.35,80.49,3313680,0.0,1.0
2022-11-08,80.17,81.55,79.78,80.89,2680402,80.17,81.55,79.78,80.89,2680402,0.0,1.0
2022-11-09,79.78,80.15,78.64,79.8,2126791,79.78,80.15,78.64,79.8,2126791,0.0,1.0
2022-11-10,84.16,85.24,82.97,83.37,3250689,84.16,85.24,82.97,83.37,3250689,0.0,1.0
2022-11-11,83.28,85.37,83.19,84.47,2170545,83.28,85.37,83.19,84.47,2170545,0.0,1.0
2022-11-14,82.21,83.79,82.14,83.18,2161392,82.21,83.79,82.14,83.18,2161392,0.0,1.0
2022-11-15,82.71,83.93,82.225,83.21,1958050,82.71,83.93,82.225,83.21,1958050,0.0,1.0
2022-11-16,82.47,83.17,81.93,82.72,2090137,82.47,83.17,81.93,82.72,2090137,0.0,1.0
2022-11-17,80.75,81.835,80.27,81.35,1671657,80.75,81.835,80.27,81.35,1671657,0.0,1.0
2022-11-18,80.8,83.21,80.46,82.52,2592242,80.8,83.21,80.46,82.52,2592242,0.0,1.0
2022-11-21,80.56,81.81,80.38,81.0,1916734,80.56,81.81,80.38,81.0,1916734,0.0,1.0
2022-11-22,79.43,80.91,79.05,80.71,3006663,79.43,80.91,79.05,80.71,3006663,0.0,1.0
2022-11-23,80.02,80.51,79.0025,79.37,1839318,80.02,80.51,79.0025,79.37,1839318,0.0,1.0
2022-11-25,79.98,81.005,79.35,80.25,1208348,79.98,81.005,79.35,80.25,1208348,0.0,1.0
2022-11-28,78.74,80.17,78.56,79.84,1875949,78.74,80.17,78.56,79.84,1875949,0.0,1.0
2022-11-29,78.25,78.58,77.905,78.27,1903341,78.25,78.58,77.905,78.27,1903341,0.0,1.0
2022-11-30,81.04,81.32,77.91,78.29,5665857,81.04,81.32,77.91,78.29,5665857,0.0,1.0
2022-12-01,82.95,83.07,81.0775,81.15,2589058,82.95,83.07,81.0775,81.15,2589058,0.0,1.0
2022-12-02,83.46,83.775,81.63,82.75,2211368,83.46,83.775,81.63,82.75,2211368,0.0,1.0
2022-12-05,81.78,83.21,81.59,82.43,2217905,81.78,83.21,81.59,82.43,2217905,0.0,1.0
2022-12-06,80.96,81.87,80.3301,81.87,1500368,80.96,81.87,80.3301,81.87,1500368,0.0,1.0
2022-12-07,80.16,81.496,79.795,81.17,1566261,80.16,81.496,79.795,81.17,1566261,0.0,1.0
2022-12-08,82.39,82.44,80.25,80.4,2088730,82.39,82.44,80.25,80.4,2088730,0.0,1.0
2022-12-09,80.7,82.93,80.62,82.93,1806478,80.7,82.93,80.62,82.93,1806478,0.0,1.0
2022-12-12,81.94,81.96,80.41,81.01,2467113,81.94,81.96,80.41,81.01,2467113,0.0,1.0
2022-12-13,82.0,85.06,81.78,84.122,3177910,82.0,85.06,81.78,84.122,3177910,0.0,1.0
2022-12-14,81.26,82.87,80.75,81.93,3062307,81.26,82.87,80.75,81.93,3062307,0.0,1.0
2022-12-15,77.88,80.375,77.8,80.14,2933193,77.88,80.375,77.8,80.14,2933193,0.0,1.0
2022-12-16,77.98,79.42,76.99,77.88,24253018,77.98,79.42,76.99,77.88,24253018,0.0,1.0
2022-12-19,77.16,78.49,77.1,77.12,2282376,77.16,78.49,77.1,77.12,2282376,0.0,1.0
2022-12-20,76.7,77.36,76.19,77.16,2379865,76.7,77.36,76.19,77.16,2379865,0.0,1.0
2022-12-21,77.94,78.28,76.06,77.06,1751163,77.94,78.28,76.06,77.06,1751163,0.0,1.0
2022-12-22,77.25,77.44,75.605,77.38,1958702,77.25,77.44,75.605,77.38,1958702,0.0,1.0
2022-12-23,76.89,77.62,76.355,77.03,878243,76.89,77.62,76.355,77.03,878243,0.0,1.0
2022-12-27,76.75,77.62,76.08,77.01,922615,76.75,77.62,76.08,77.01,922615,0.0,1.0
2022-12-28,76.05,77.495,75.91,76.97,1035699,76.05,77.495,75.91,76.97,1035699,0.0,1.0
2022-12-29,77.67,78.05,76.5,76.7,1169896,77.67,78.05,76.5,76.7,1169896,0.0,1.0
2022-12-30,77.28,77.51,76.27,76.9,1258301,77.28,77.51,76.27,76.9,1258301,0.0,1.0
2023-01-03,77.65,78.63,76.59,78.29,1277332,77.65,78.63,76.59,78.29,1277332,0.0,1.0
2023-01-04,78.0,78.8,77.45,78.595,1359412,78.0,78.8,77.45,78.595,1359412,0.0,1.0
2023-01-05,74.9,77.45,74.65,76.99,1664914,74.9,77.45,74.65,76.99,1664914,0.0,1.0
2023-01-06,77.12,77.32,74.1601,75.8,1602612,77.12,77.32,74.1601,75.8,1602612,0.0,1.0
2023-01-09,77.08,78.5929,76.72,77.46,1481328,77.08,78.5929,76.72,77.46,1481328,0.0,1.0
2023-01-10,77.83,77.85,76.14,76.61,993151,77.83,77.85,76.14,76.61,993151,0.0,1.0
2023-01-11,80.75,80.8,78.265,78.39,2073422,80.75,80.8,78.265,78.39,2073422,0.0,1.0
2023-01-12,80.32,80.505,79.3,80.33,1668898,80.32,80.505,79.3,80.33,1668898,0.0,1.0
2023-01-13,81.05,81.13,79.85,80.29,985608,81.05,81.13,79.85,80.29,985608,0.0,1.0
2023-01-17,79.62,81.15,79.52,81.11,1671286,79.62,81.15,79.52,81.11,1671286,0.0,1.0
2023-01-18,78.08,80.42,77.83,80.27,1549026,78.08,80.42,77.83,80.27,1549026,0.0,1.0
2023-01-19,76.62,78.27,76.53,77.32,1489297,76.62,78.27,76.53,77.32,1489297,0.0,1.0
2023-01-20,78.52,78.63,76.025,76.41,1680910,78.52,78.63,76.025,76.41,1680910,0.0,1.0
2023-01-23,78.75,79.99,78.29,78.52,1573940,78.75,79.99,78.29,78.52,1573940,0.0,1.0
2023-01-24,78.63,78.93,78.09,78.7,1545636,78.63,78.93,78.09,78.7,1545636,0.0,1.0
2023-01-25,77.37,78.38,76.36,77.47,3347173,77.37,78.38,76.36,77.47,3347173,0.0,1.0
2023-01-26,78.71,78.89,77.31,78.04,1870528,78.71,78.89,77.31,78.04,1870528,0.0,1.0
2023-01-27,77.78,78.59,77.715,78.59,2292226,77.78,78.59,77.715,78.59,2292226,0.0,1.0
2023-01-30,77.9,78.45,77.25,77.47,1524890,77.9,78.45,77.25,77.47,1524890,0.0,1.0
2023-01-31,77.9,78.53,77.4,78.14,2262236,77.9,78.53,77.4,78.14,2262236,0.0,1.0
2023-02-01,79.01,79.59,76.445,77.88,3179743,79.01,79.59,76.445,77.88,3179743,0.0,1.0
2023-02-02,80.01,80.35,78.88,79.7,3046299,80.01,80.35,78.88,79.7,3046299,0.0,1.0
2023-02-03,76.58,79.22,76.2403,78.98,2444054,76.58,79.22,76.2403,78.98,2444054,0.0,1.0
2023-02-06,75.73,76.15,74.905,75.69,2401590,75.73,76.15,74.905,75.69,2401590,0.0,1.0
2023-02-07,77.855,78.08,74.96,75.7,1826911,77.855,78.08,74.96,75.7,1826911,0.0,1.0
2023-02-08,76.51,77.9,76.04,77.79,1297230,76.51,77.9,76.04,77.79,1297230,0.0,1.0
2023-02-09,75.79,78.01,75.65,77.24,1591709,75.79,78.01,75.65,77.24,1591709,0.0,1.0
2023-02-10,75.96,76.04,74.71,75.29,1539447,75.96,76.04,74.71,75.29,1539447,0.0,1.0
2023-02-13,77.08,77.22,76.15,76.4,1516578,77.08,77.22,76.15,76.4,1516578,0.0,1.0
2023-02-14,76.78,77.7,75.8,76.59,1602607,76.78,77.7,75.8,76.59,1602607,0.0,1.0
2023-02-15,78.9,79.05,76.4,76.65,2063777,78.9,79.05,76.4,76.65,2063777,0.0,1.0
2023-02-16,78.18,79.3,77.44,77.58,1998248,78.18,79.3,77.44,77.58,1998248,0.0,1.0
2023-02-17,77.56,78.3,77.08,77.66,2286598,77.56,78.3,77.08,77.66,2286598,0.0,1.0
2023-02-21,76.02,77.97,75.85,77.06,2093841,76.02,77.97,75.85,77.06,2093841,0.0,1.0
2023-02-22,72.13,74.85,70.68,72.6,9931392,72.13,74.85,70.68,72.6,9931392,0.0,1.0
2023-02-23,70.74,72.63,69.97,72.36,6524434,70.74,72.63,69.97,72.36,6524434,0.0,1.0
2023-02-24,70.73,71.05,69.62,69.62,2844257,70.73,71.05,69.62,69.62,2844257,0.0,1.0
2023-02-27,70.89,71.9,70.63,71.47,2346038,70.89,71.9,70.63,71.47,2346038,0.0,1.0
2023-02-28,70.66,71.41,70.38,70.75,3442726,70.66,71.41,70.38,70.75,3442726,0.0,1.0
2023-03-01,70.03,70.68,69.83,70.3,2236791,70.03,70.68,69.83,70.3,2236791,0.0,1.0
2023-03-02,71.22,71.3,69.844,70.0,1732024,71.22,71.3,69.844,70.0,1732024,0.0,1.0
2023-03-03,72.41,72.755,71.14,71.14,1999067,72.41,72.755,71.14,71.14,1999067,0.0,1.0
2023-03-06,71.87,72.83,71.66,72.2,1425371,71.87,72.83,71.66,72.2,1425371,0.0,1.0
2023-03-07,70.64,72.385,70.41,72.1,1514430,70.64,72.385,70.41,72.1,1514430,0.0,1.0
2023-03-08,70.36,71.0,70.0,70.38,1364843,70.36,71.0,70.0,70.38,1364843,0.0,1.0
2023-03-09,68.87,70.69,68.7,70.65,1794865,68.87,70.69,68.7,70.65,1794865,0.0,1.0
2023-03-10,67.08,68.74,66.79,68.74,2120366,67.08,68.74,66.79,68.74,2120366,0.0,1.0
2023-03-13,66.84,67.785,66.28,66.85,2045785,66.84,67.785,66.28,66.85,2045785,0.0,1.0
2023-03-14,67.62,68.0,66.83,67.66,2626589,67.62,68.0,66.83,67.66,2626589,0.0,1.0
2023-03-15,67.35,67.54,66.07,66.905,1970055,67.35,67.54,66.07,66.905,1970055,0.0,1.0
2023-03-16,67.75,68.075,66.7,66.78,1826528,67.75,68.075,66.7,66.78,1826528,0.0,1.0
2023-03-17,66.93,67.92,66.4,67.46,3460149,66.93,67.92,66.4,67.46,3460149,0.0,1.0
2023-03-20,66.76,67.42,66.3918,66.98,1771465,66.76,67.42,66.3918,66.98,1771465,0.0,1.0
2023-03-21,67.86,67.94,67.22,67.22,1775955,67.86,67.94,67.22,67.22,1775955,0.0,1.0
2023-03-22,65.99,67.81,65.93,67.81,1489614,65.99,67.81,65.93,67.81,1489614,0.0,1.0
2023-03-23,65.85,66.8,65.12,65.86,2067359,65.85,66.8,65.12,65.86,2067359,0.0,1.0
2023-03-24,67.14,67.17,65.37,65.85,3402503,67.14,67.17,65.37,65.85,3402503,0.0,1.0
2023-03-27,67.88,68.245,67.17,67.87,3105949,67.88,68.245,67.17,67.87,3105949,0.0,1.0
2023-03-28,67.4,68.16,67.03,67.79,1697906,67.4,68.16,67.03,67.79,1697906,0.0,1.0
2023-03-29,68.21,68.51,67.74,68.14,1687311,68.21,68.51,67.74,68.14,1687311,0.0,1.0
2023-03-30,68.15,68.78,67.89,68.6,2328269,68.15,68.78,67.89,68.6,2328269,0.0,1.0
2023-03-31,68.85,69.015,68.035,68.36,2082550,68.85,69.015,68.035,68.36,2082550,0.0,1.0
2023-04-03,68.77,68.83,67.88,68.46,1397716,68.77,68.83,67.88,68.46,1397716,0.0,1.0
2023-04-04,68.02,68.96,67.66,68.46,2200346,68.02,68.96,67.66,68.46,2200346,0.0,1.0
2023-04-05,67.75,68.15,67.67,67.67,1798163,67.75,68.15,67.67,67.67,1798163,0.0,1.0
2023-04-06,68.36,68.58,67.41,67.76,2071037,68.36,68.58,67.41,67.76,2071037,0.0,1.0
2023-04-10,68.82,69.0,67.22,67.99,2182296,68.82,69.0,67.22,67.99,2182296,0.0,1.0
2023-04-11,68.8,69.38,68.3,69.23,1116617,68.8,69.38,68.3,69.23,1116617,0.0,1.0
2023-04-12,68.59,69.55,68.5,69.47,1211898,68.59,69.55,68.5,69.47,1211898,0.0,1.0
2023-04-13,69.77,69.87,68.74,69.09,1039172,69.77,69.87,68.74,69.09,1039172,0.0,1.0
2023-04-14,69.22,69.97,68.67,69.48,1052703,69.22,69.97,68.67,69.48,1052703,0.0,1.0
2023-04-17,69.69,69.71,68.945,69.42,738572,69.69,69.71,68.945,69.42,738572,0.0,1.0
2023-04-18,69.86,70.26,69.86,70.0,2076948,69.86,70.26,69.86,70.0,2076948,0.0,1.0
2023-04-19,69.69,69.97,68.8,69.43,1001982,69.69,69.97,68.8,69.43,1001982,0.0,1.0
2023-04-20,69.01,69.94,68.75,69.27,1229468,69.01,69.94,68.75,69.27,1229468,0.0,1.0
2023-04-21,70.0,70.07,68.96,69.16,1491760,70.0,70.07,68.96,69.16,1491760,0.0,1.0
2023-04-24,70.26,70.33,69.38,69.97,1857475,70.26,70.33,69.38,69.97,1857475,0.0,1.0
2023-04-25,68.5,70.06,68.47,69.85,2064366,68.5,70.06,68.47,69.85,2064366,0.0,1.0
2023-04-26,71.92,72.07,68.1,68.27,3906041,71.92,72.07,68.1,68.27,3906041,0.0,1.0
2023-04-27,77.17,77.45,72.49,72.54,4991330,77.17,77.45,72.49,72.54,4991330,0.0,1.0
2023-04-28,76.95,78.62,76.61,77.22,3061163,76.95,78.62,76.61,77.22,3061163,0.0,1.0
2023-05-01,76.11,77.33,75.64,77.09,2096392,76.11,77.33,75.64,77.09,2096392,0.0,1.0
2023-05-02,74.75,76.18,74.24,76.17,1950426,74.75,76.18,74.24,76.17,1950426,0.0,1.0
2023-05-03,73.7,75.2797,73.6,75.0,1151065,73.7,75.2797,73.6,75.0,1151065,0.0,1.0
2023-05-04,74.34,74.82,73.06,73.82,1264838,74.34,74.82,73.06,73.82,1264838,0.0,1.0
2023-05-05,74.6,74.9,74.27,74.52,1615013,74.6,74.9,74.27,74.52,1615013,0.0,1.0
2023-05-08,74.3,74.52,73.445,73.615,1116230,74.3,74.52,73.445,73.615,1116230,0.0,1.0
2023-05-09,74.0,74.8,73.88,74.32,1207790,74.0,74.8,73.88,74.32,1207790,0.0,1.0
2023-05-10,75.45,75.74,74.37,74.65,1208707,75.45,75.74,74.37,74.65,1208707,0.0,1.0
2023-05-11,74.97,75.635,74.63,75.44,1148099,74.97,75.635,74.63,75.44,1148099,0.0,1.0
2023-05-12,75.37,75.59,74.77,75.25,1159632,75.37,75.59,74.77,75.25,1159632,0.0,1.0
2023-05-15,75.98,76.26,75.15,75.49,869952,75.98,76.26,75.15,75.49,869952,0.0,1.0
2023-05-16,75.87,76.1199,75.01,75.67,1032785,75.87,76.1199,75.01,75.67,1032785,0.0,1.0
2023-05-17,76.0,76.7133,74.92,76.03,1305917,76.0,76.7133,74.92,76.03,1305917,0.0,1.0
2023-05-18,78.03,78.16,75.735,76.0,1615873,78.03,78.16,75.735,76.0,1615873,0.0,1.0
2023-05-19,78.5,78.7,77.84,78.43,1529697,78.5,78.7,77.84,78.43,1529697,0.0,1.0
2023-05-22,79.85,80.0729,78.49,78.66,1639905,79.85,80.0729,78.49,78.66,1639905,0.0,1.0
2023-05-23,78.5,79.825,78.2775,79.69,1678809,78.5,79.825,78.2775,79.69,1678809,0.0,1.0
2023-05-24,78.66,78.87,78.08,78.34,1392669,78.66,78.87,78.08,78.34,1392669,0.0,1.0
2023-05-25,77.52,78.69,77.41,78.48,1747400,77.52,78.69,77.41,78.48,1747400,0.0,1.0
2023-05-26,78.49,78.68,77.07,77.5,1890834,78.49,78.68,77.07,77.5,1890834,0.0,1.0
2023-05-30,78.65,79.405,78.16,79.01,1667057,78.65,79.405,78.16,79.01,1667057,0.0,1.0
2023-05-31,79.4,79.62,78.38,78.63,2363681,79.4,79.62,78.38,78.63,2363681,0.0,1.0
2023-06-01,79.73,80.02,78.72,79.62,1576053,79.73,80.02,78.72,79.62,1576053,0.0,1.0
2023-06-02,81.88,82.13,80.1047,80.11,2127898,81.88,82.13,80.1047,80.11,2127898,0.0,1.0
2023-06-05,82.0,82.44,81.395,81.91,1542241,82.0,82.44,81.395,81.91,1542241,0.0,1.0
2023-06-06,82.31,82.85,81.64,82.0,1519669,82.31,82.85,81.64,82.0,1519669,0.0,1.0
2023-06-07,79.65,82.43,79.53,82.29,2192769,79.65,82.43,79.53,82.29,2192769,0.0,1.0
2023-06-08,80.94,81.04,78.9,79.19,1551050,80.94,81.04,78.9,79.19,1551050,0.0,1.0
2023-06-09,80.14,80.67,79.24,80.28,1719008,80.14,80.67,79.24,80.28,1719008,0.0,1.0
2023-06-12,80.73,80.925,79.41,80.05,2311311,80.73,80.925,79.41,80.05,2311311,0.0,1.0
2023-06-13,81.96,82.2,80.425,80.75,2121710,81.96,82.2,80.425,80.75,2121710,0.0,1.0
2023-06-14,82.8,83.0,81.665,81.96,2540045,82.8,83.0,81.665,81.96,2540045,0.0,1.0
2023-06-15,84.07,84.19,81.85,82.36,2818529,84.07,84.19,81.85,82.36,2818529,0.0,1.0
2023-06-16,84.14,84.84,83.4685,84.59,7615579,84.14,84.84,83.4685,84.59,7615579,0.0,1.0
2023-06-20,85.31,85.53,83.04,83.57,3311998,85.31,85.53,83.04,83.57,3311998,0.0,1.0
2023-06-21,87.58,88.09,84.765,85.07,5264667,87.58,88.09,84.765,85.07,5264667,0.0,1.0
2023-06-22,86.4,87.81,86.28,87.35,4342183,86.4,87.81,86.28,87.35,4342183,0.0,1.0
2023-06-23,86.75,87.85,85.8,85.895,7951699,86.75,87.85,85.8,85.895,7951699,0.0,1.0
2023-06-26,87.81,88.22,86.2,86.57,3440509,87.81,88.22,86.2,86.57,3440509,0.0,1.0
2023-06-27,89.92,90.15,87.625,87.95,3876223,89.92,90.15,87.625,87.95,3876223,0.0,1.0
2023-06-28,89.33,91.31,89.02,89.8,3993757,89.33,91.31,89.02,89.8,3993757,0.0,1.0
2023-06-29,90.12,90.24,88.11,88.59,3542270,90.12,90.24,88.11,88.59,3542270,0.0,1.0
2023-06-30,89.0,92.36,88.68,91.09,32327136,89.0,92.36,88.68,91.09,32327136,0.0,1.0
2023-07-03,87.51,88.375,86.76,88.24,3396079,87.51,88.375,86.76,88.24,3396079,0.0,1.0
2023-07-05,88.62,88.67,86.64,88.06,3546737,88.62,88.67,86.64,88.06,3546737,0.0,1.0
2023-07-06,88.04,88.225,86.695,87.645,2790919,88.04,88.225,86.695,87.645,2790919,0.0,1.0
2023-07-07,86.78,88.3,86.7,87.56,2146548,86.78,88.3,86.7,87.56,2146548,0.0,1.0
2023-07-10,88.12,88.29,86.9,87.05,2155904,88.12,88.29,86.9,87.05,2155904,0.0,1.0
2023-07-11,88.33,88.58,87.43,88.15,2737880,88.33,88.58,87.43,88.15,2737880,0.0,1.0
2023-07-12,88.54,89.3,87.6,89.13,2642539,88.54,89.3,87.6,89.13,2642539,0.0,1.0
2023-07-13,88.69,89.8,88.58,88.92,2344236,88.69,89.8,88.58,88.92,2344236,0.0,1.0
2023-07-14,89.29,89.3,87.94,88.45,1899314,89.29,89.3,87.94,88.45,1899314,0.0,1.0
2023-07-17,90.61,90.91,89.05,89.28,1665032,90.61,90.91,89.05,89.28,1665032,0.0,1.0
2023-07-18,91.23,91.445,90.15,90.6,1968544,91.23,91.445,90.15,90.6,1968544,0.0,1.0
2023-07-19,91.61,92.3,91.235,91.65,2101787,91.61,92.3,91.235,91.65,2101787,0.0,1.0
2023-07-20,90.22,91.9925,90.03,91.46,1648446,90.22,91.9925,90.03,91.46,1648446,0.0,1.0
2023-07-21,90.68,91.37,89.92,90.52,6804251,90.68,91.37,89.92,90.52,6804251,0.0,1.0
2023-07-24,90.58,91.01,90.02,90.85,2529978,90.58,91.01,90.02,90.85,2529978,0.0,1.0
2023-07-25,91.8,91.93,90.24,90.24,2541996,91.8,91.93,90.24,90.24,2541996,0.0,1.0
2023-07-26,84.38,87.58,81.68,86.83,6483782,84.38,87.58,81.68,86.83,6483782,0.0,1.0
2023-07-27,80.16,84.84,80.07,84.53,4846930,80.16,84.84,80.07,84.53,4846930,0.0,1.0
2023-07-28,81.68,82.37,80.83,81.34,3090625,81.68,82.37,80.83,81.34,3090625,0.0,1.0
2023-07-31,83.97,84.045,81.56,81.83,2638583,83.97,84.045,81.56,81.83,2638583,0.0,1.0
2023-08-01,83.12,83.5,82.791,83.38,1897906,83.12,83.5,82.791,83.38,1897906,0.0,1.0
2023-08-02,82.18,83.12,81.96,83.0,1528938,82.18,83.12,81.96,83.0,1528938,0.0,1.0
2023-08-03,80.92,82.44,80.62,81.89,1752680,80.92,82.44,80.62,81.89,1752680,0.0,1.0
2023-08-04,81.41,82.48,80.585,81.14,1220429,81.41,82.48,80.585,81.14,1220429,0.0,1.0
2023-08-07,81.55,81.91,81.08,81.56,1260698,81.55,81.91,81.08,81.56,1260698,0.0,1.0
2023-08-08,81.88,82.1,80.55,81.15,1249586,81.88,82.1,80.55,81.15,1249586,0.0,1.0
2023-08-09,81.25,82.25,81.11,81.94,1238910,81.25,82.25,81.11,81.94,1238910,0.0,1.0
2023-08-10,80.73,82.43,80.37,82.24,1217840,80.73,82.43,80.37,82.24,1217840,0.0,1.0
2023-08-11,80.84,80.88,79.5,79.99,1442550,80.84,80.88,79.5,79.99,1442550,0.0,1.0
2023-08-14,81.31,81.56,80.22,80.74,1003800,81.31,81.56,80.22,80.74,1003800,0.0,1.0
2023-08-15,79.87,80.9,79.62,80.6,1097240,79.87,80.9,79.62,80.6,1097240,0.0,1.0
2023-08-16,79.37,80.64,79.26,80.0,898016,79.37,80.64,79.26,80.0,898016,0.0,1.0
2023-08-17,77.88,79.67,77.77,79.53,1063073,77.88,79.67,77.77,79.53,1063073,0.0,1.0
2023-08-18,78.29,78.59,77.17,77.41,1240646,78.29,78.59,77.17,77.41,1240646,0.0,1.0
2023-08-21,78.52,78.99,77.84,78.05,1126168,78.52,78.99,77.84,78.05,1126168,0.0,1.0
2023-08-22,79.08,79.44,78.62,78.78,836572,79.08,79.44,78.62,78.78,836572,0.0,1.0
2023-08-23,80.32,80.75,79.14,79.4,986567,80.32,80.75,79.14,79.4,986567,0.0,1.0
2023-08-24,79.56,81.165,79.5,80.78,1023665,79.56,81.165,79.5,80.78,1023665,0.0,1.0
2023-08-25,80.2,80.63,79.255,79.62,743359,80.2,80.63,79.255,79.62,743359,0.0,1.0
2023-08-28,81.77,81.95,80.55,80.76,1021079,81.77,81.95,80.55,80.76,1021079,0.0,1.0
2023-08-29,82.37,82.72,81.37,81.72,1395490,82.37,82.72,81.37,81.72,1395490,0.0,1.0
2023-08-30,82.6,83.39,82.09,82.34,1259158,82.6,83.39,82.09,82.34,1259158,0.0,1.0
2023-08-31,81.99,82.82,81.94,82.47,2124209,81.99,82.82,81.94,82.47,2124209,0.0,1.0
2023-09-01,82.57,83.21,82.03,82.93,1731019,82.57,83.21,82.03,82.93,1731019,0.0,1.0
2023-09-05,83.08,83.75,81.15,81.15,1393839,83.08,83.75,81.15,81.15,1393839,0.0,1.0
2023-09-06,82.99,83.66,82.46,83.26,1504943,82.99,83.66,82.46,83.26,1504943,0.0,1.0
2023-09-07,83.62,83.84,82.79,82.92,1192553,83.62,83.84,82.79,82.92,1192553,0.0,1.0
2023-09-08,82.57,84.155,82.17,83.8,1192711,82.57,84.155,82.17,83.8,1192711,0.0,1.0
2023-09-11,82.41,82.89,81.91,82.86,1180368,82.41,82.89,81.91,82.86,1180368,0.0,1.0
2023-09-12,81.76,82.32,81.38,82.26,1320765,81.76,82.32,81.38,82.26,1320765,0.0,1.0
2023-09-13,81.04,82.04,80.96,81.76,1691770,81.04,82.04,80.96,81.76,1691770,0.0,1.0
2023-09-14,80.66,81.56,79.94,81.33,1889371,80.66,81.56,79.94,81.33,1889371,0.0,1.0
2023-09-15,79.12,80.85,78.34,80.74,4510206,79.12,80.85,78.34,80.74,4510206,0.0,1.0
2023-09-18,79.72,80.01,78.745,79.19,1182727,79.72,80.01,78.745,79.19,1182727,0.0,1.0
2023-09-19,80.06,80.17,78.91,79.67,1296526,80.06,80.17,78.91,79.67,1296526,0.0,1.0
2023-09-20,81.13,81.765,80.71,81.05,1939973,81.13,81.765,80.71,81.05,1939973,0.0,1.0
2023-09-21,78.23,80.5,78.07,80.5,2005688,78.23,80.5,78.07,80.5,2005688,0.0,1.0
2023-09-22,78.06,79.03,77.98,78.36,1325815,78.06,79.03,77.98,78.36,1325815,0.0,1.0
2023-09-25,78.12,78.64,77.4901,77.83,1100589,78.12,78.64,77.4901,77.83,1100589,0.0,1.0
2023-09-26,76.3,78.11,76.025,78.0,1404117,76.3,78.11,76.025,78.0,1404117,0.0,1.0
2023-09-27,76.35,76.95,75.78,76.42,1332282,76.35,76.95,75.78,76.42,1332282,0.0,1.0
2023-09-28,76.81,77.4,76.1,76.56,1106886,76.81,77.4,76.1,76.56,1106886,0.0,1.0
2023-09-29,76.89,78.065,76.53,77.28,1599935,76.89,78.065,76.53,77.28,1599935,0.0,1.0
2023-10-02,75.97,77.13,75.32,76.78,1553227,75.97,77.13,75.32,76.78,1553227,0.0,1.0
2023-10-03,75.16,76.96,74.66,76.09,1602146,75.16,76.96,74.66,76.09,1602146,0.0,1.0
2023-10-04,76.43,76.625,74.95,75.26,1344619,76.43,76.625,74.95,75.26,1344619,0.0,1.0
2023-10-05,79.49,79.625,76.44,76.67,2578721,79.49,79.625,76.44,76.67,2578721,0.0,1.0
2023-10-06,80.64,81.2,78.04,78.63,2284729,80.64,81.2,78.04,78.63,2284729,0.0,1.0
2023-10-09,81.57,81.91,79.9,80.03,1350778,81.57,81.91,79.9,80.03,1350778,0.0,1.0
2023-10-10,82.0,82.83,81.06,81.41,1528076,82.0,82.83,81.06,81.41,1528076,0.0,1.0
2023-10-11,81.87,82.63,80.84,82.23,1629776,81.87,82.63,80.84,82.23,1629776,0.0,1.0
2023-10-12,80.18,82.63,79.78,82.05,1195127,80.18,82.63,79.78,82.05,1195127,0.0,1.0
2023-10-13,80.3,80.68,79.38,80.48,1196001,80.3,80.68,79.38,80.48,1196001,0.0,1.0
2023-10-16,81.62,81.92,80.15,81.85,1539250,81.62,81.92,80.15,81.85,1539250,0.0,1.0
2023-10-17,79.8,81.57,79.75,80.8,1569273,79.8,81.57,79.75,80.8,1569273,0.0,1.0
2023-10-18,77.66,79.705,77.515,79.51,1672775,77.66,79.705,77.515,79.51,1672775,0.0,1.0
2023-10-19,73.94,78.52,73.78,78.23,2731531,73.94,78.52,73.78,78.23,2731531,0.0,1.0
2023-10-20,73.84,74.43,72.82,73.94,2729659,73.84,74.43,72.82,73.94,2729659,0.0,1.0
2023-10-23,73.25,74.13,73.03,73.77,2184584,73.25,74.13,73.03,73.77,2184584,0.0,1.0
2023-10-24,74.17,74.31,72.95,73.75,3232405,74.17,74.31,72.95,73.75,3232405,0.0,1.0
2023-10-25,70.91,71.3,67.35,68.0,7453860,70.91,71.3,67.35,68.0,7453860,0.0,1.0
2023-10-26,70.86,72.47,70.455,70.91,2853418,70.86,72.47,70.455,70.91,2853418,0.0,1.0
2023-10-27,70.58,71.17,69.68,70.56,2436285,70.58,71.17,69.68,70.56,2436285,0.0,1.0
2023-10-30,70.79,71.32,69.43,71.28,1928215,70.79,71.32,69.43,71.28,1928215,0.0,1.0
2023-10-31,73.41,74.16,71.005,71.1,3544448,73.41,74.16,71.005,71.1,3544448,0.0,1.0
2023-11-01,73.67,73.81,72.295,73.38,2173467,73.67,73.81,72.295,73.38,2173467,0.0,1.0
2023-11-02,74.02,75.09,73.84,74.34,2147864,74.02,75.09,73.84,74.34,2147864,0.0,1.0
2023-11-03,77.38,77.78,75.42,75.42,1598339,77.38,77.78,75.42,75.42,1598339,0.0,1.0
2023-11-06,77.03,77.37,76.13,77.21,1303776,77.03,77.37,76.13,77.21,1303776,0.0,1.0
2023-11-07,77.94,78.275,76.93,77.3,1461316,77.94,78.275,76.93,77.3,1461316,0.0,1.0
2023-11-08,77.24,78.4,76.99,78.4,1281461,77.24,78.4,76.99,78.4,1281461,0.0,1.0
2023-11-09,77.61,78.22,76.71,77.17,3224680,77.61,78.22,76.71,77.17,3224680,0.0,1.0
2023-11-10,79.65,79.82,77.14,78.0,3198779,79.65,79.82,77.14,78.0,3198779,0.0,1.0
2023-11-13,78.53,79.5545,77.975,79.23,1560396,78.53,79.5545,77.975,79.23,1560396,0.0,1.0
2023-11-14,82.74,82.86,80.435,80.71,2248776,82.74,82.86,80.435,80.71,2248776,0.0,1.0
2023-11-15,82.26,83.937,82.17,83.05,1826351,82.26,83.937,82.17,83.05,1826351,0.0,1.0
2023-11-16,82.24,83.65,81.585,82.7,1261486,82.24,83.65,81.585,82.7,1261486,0.0,1.0
2023-11-17,82.73,83.0,81.95,83.0,1518371,82.73,83.0,81.95,83.0,1518371,0.0,1.0
2023-11-20,83.0,83.18,82.08,82.77,2208793,83.0,83.18,82.08,82.77,2208793,0.0,1.0
2023-11-21,83.29,83.88,82.63,82.93,1347175,83.29,83.88,82.63,82.93,1347175,0.0,1.0
2023-11-22,83.85,84.54,83.7,84.03,1141125,83.85,84.54,83.7,84.03,1141125,0.0,1.0
2023-11-24,84.78,84.8,83.31,83.77,576735,84.78,84.8,83.31,83.77,576735,0.0,1.0
2023-11-27,84.27,84.755,83.84,84.39,1476524,84.27,84.755,83.84,84.39,1476524,0.0,1.0
2023-11-28,83.6,84.22,83.43,84.14,1172005,83.6,84.22,83.43,84.14,1172005,0.0,1.0
2023-11-29,83.94,84.61,83.6,83.98,1362972,83.94,84.61,83.6,83.98,1362972,0.0,1.0
2023-11-30,83.04,84.21,82.47,83.95,4284443,83.04,84.21,82.47,83.95,4284443,0.0,1.0
2023-12-01,85.28,85.52,82.76,82.76,2001517,85.28,85.52,82.76,82.76,2001517,0.0,1.0
2023-12-04,85.23,85.72,83.65,84.93,1854646,85.23,85.72,83.65,84.93,1854646,0.0,1.0
2023-12-05,84.15,85.03,83.22,84.81,1685343,84.15,85.03,83.22,84.81,1685343,0.0,1.0
2023-12-06,83.79,85.1,83.69,84.89,1614275,83.79,85.1,83.69,84.89,1614275,0.0,1.0
2023-12-07,82.58,84.58,81.97,84.3,2165395,82.58,84.58,81.97,84.3,2165395,0.0,1.0
2023-12-08,82.39,82.7949,81.725,81.89,1933030,82.39,82.7949,81.725,81.89,1933030,0.0,1.0
2023-12-11,84.01,84.695,82.74,83.04,2817262,84.01,84.695,82.74,83.04,2817262,0.0,1.0
2023-12-12,84.88,84.93,83.29,84.46,1792677,84.88,84.93,83.29,84.46,1792677,0.0,1.0
2023-12-13,86.07,86.63,82.84,85.21,2356235,86.07,86.63,82.84,85.21,2356235,0.0,1.0
2023-12-14,88.25,89.07,86.73,87.15,3511163,88.25,89.07,86.73,87.15,3511163,0.0,1.0
2023-12-15,87.57,88.615,86.775,88.33,5078206,87.57,88.615,86.775,88.33,5078206,0.0,1.0
2023-12-18,88.245,89.105,87.43,88.8,1364941,88.245,89.105,87.43,88.8,1364941,0.0,1.0
2023-12-19,88.02,89.06,87.59,88.86,1819356,88.02,89.06,87.59,88.86,1819356,0.0,1.0
2023-12-20,86.5,88.265,86.44,88.06,2044210,86.5,88.265,86.44,88.06,2044210,0.0,1.0
2023-12-21,87.07,87.7,86.47,87.44,1278559,87.07,87.7,86.47,87.44,1278559,0.0,1.0
2023-12-22,87.47,87.8,86.59,87.39,1547147,87.47,87.8,86.59,87.39,1547147,0.0,1.0
2023-12-26,87.53,87.84,87.12,87.65,1058507,87.53,87.84,87.12,87.65,1058507,0.0,1.0
2023-12-27,87.58,87.58,86.66,87.56,1663130,87.58,87.58,86.66,87.56,1663130,0.0,1.0
2023-12-28,88.01,88.21,87.45,87.82,1133481,88.01,88.21,87.45,87.82,1133481,0.0,1.0
2023-12-29,87.39,88.09,87.02,87.61,1163995,87.39,88.09,87.02,87.61,1163995,0.0,1.0
2024-01-02,85.46,86.87,84.24,86.87,1974867,85.46,86.87,84.24,86.87,1974867,0.0,1.0
2024-01-03,82.77,85.25,82.72,85.25,1984639,82.77,85.25,82.72,85.25,1984639,0.0,1.0
2024-01-04,81.42,82.96,81.31,82.37,1916753,81.42,82.96,81.31,82.37,1916753,0.0,1.0
2024-01-05,81.34,81.88,80.4831,81.12,1464821,81.34,81.88,80.4831,81.12,1464821,0.0,1.0
2024-01-08,82.9,82.97,81.27,82.3,1644382,82.9,82.97,81.27,82.3,1644382,0.0,1.0
2024-01-09,83.72,84.255,81.7,82.0,1536062,83.72,84.255,81.7,82.0,1536062,0.0,1.0
2024-01-10,82.71,83.49,82.28,83.24,1477616,82.71,83.49,82.28,83.24,1477616,0.0,1.0
2024-01-11,82.11,82.75,81.0,82.47,1749120,82.11,82.75,81.0,82.47,1749120,0.0,1.0
2024-01-12,83.4,83.6195,82.43,83.03,1261879,83.4,83.6195,82.43,83.03,1261879,0.0,1.0
2024-01-16,81.76,82.65,81.3,82.475,1655292,81.76,82.65,81.3,82.475,1655292,0.0,1.0
2024-01-17,81.69,81.81,80.17,80.81,1546855,81.69,81.81,80.17,80.81,1546855,0.0,1.0
2024-01-18,81.83,82.34,81.3,81.81,1743073,81.83,82.34,81.3,81.81,1743073,0.0,1.0
2024-01-19,82.33,83.0,81.46,82.16,3414791,82.33,83.0,81.46,82.16,3414791,0.0,1.0
2024-01-22,83.29,84.62,82.76,82.9,1499588,83.29,84.62,82.76,82.9,1499588,0.0,1.0
2024-01-23,83.86,84.05,82.63,83.71,1363647,83.86,84.05,82.63,83.71,1363647,0.0,1.0
2024-01-24,83.76,84.73,83.68,84.7,1435429,83.76,84.73,83.68,84.7,1435429,0.0,1.0
2024-01-25,84.61,85.28,84.07,84.5,1357657,84.61,85.28,84.07,84.5,1357657,0.0,1.0
2024-01-26,85.09,85.68,84.65,84.98,1299674,85.09,85.68,84.65,84.98,1299674,0.0,1.0
2024-01-29,86.29,86.3,84.66,84.72,1572319,86.29,86.3,84.66,84.72,1572319,0.0,1.0
2024-01-30,85.24,86.18,85.0,85.56,998413,85.24,86.18,85.0,85.56,998413,0.0,1.0
2024-01-31,83.48,85.77,83.34,85.21,1946622,83.48,85.77,83.34,85.21,1946622,0.0,1.0
2024-02-01,84.6,85.06,82.89,83.88,1694944,84.6,85.06,82.89,83.88,1694944,0.0,1.0
2024-02-02,83.94,84.44,82.64,83.72,2197000,83.94,84.44,82.64,83.72,2197000,0.0,1.0
2024-02-05,81.76,83.25,80.175,83.25,1778012,81.76,83.25,80.175,83.25,1778012,0.0,1.0
2024-02-06,83.88,83.92,81.82,81.87,1456795,83.88,83.92,81.82,81.87,1456795,0.0,1.0
2024-02-07,85.13,85.73,83.92,84.58,2024563,85.13,85.73,83.92,84.58,2024563,0.0,1.0
2024-02-08,81.77,85.308,81.28,84.84,2245325,81.77,85.308,81.28,84.84,2245325,0.0,1.0
2024-02-09,83.13,83.46,80.51,82.08,4207958,83.13,83.46,80.51,82.08,4207958,0.0,1.0
2024-02-12,82.88,84.28,82.83,83.13,2145870,82.88,84.28,82.83,83.13,2145870,0.0,1.0
2024-02-13,81.64,81.73,80.02,81.59,2890503,81.64,81.73,80.02,81.59,2890503,0.0,1.0
2024-02-14,82.32,82.68,81.34,82.0,1673944,82.32,82.68,81.34,82.0,1673944,0.0,1.0
2024-02-15,82.96,83.76,82.57,82.84,1663600,82.96,83.76,82.57,82.84,1663600,0.0,1.0
2024-02-16,81.4,82.47,81.32,82.29,1720300,81.4,82.47,81.32,82.29,1720300,0.0,1.0
2024-02-20,81.24,81.31,79.82,81.06,3054262,81.24,81.31,79.82,81.06,3054262,0.0,1.0
2024-02-21,83.98,84.07,81.29,82.73,5361723,83.98,84.07,81.29,82.73,5361723,0.0,1.0
2024-02-22,82.47,86.745,81.62,84.37,4683831,82.47,86.745,81.62,84.37,4683831,0.0,1.0
2024-02-23,84.79,85.38,82.75,82.82,3182748,84.79,85.38,82.75,82.82,3182748,0.0,1.0
2024-02-26,83.98,85.39,83.49,84.48,1749305,83.98,85.39,83.49,84.48,1749305,0.0,1.0
2024-02-27,84.89,86.03,83.89,84.01,1755260,84.89,86.03,83.89,84.01,1755260,0.0,1.0
2024-02-28,86.35,86.55,84.24,84.24,1756583,86.35,86.55,84.24,84.24,1756583,0.0,1.0
2024-02-29,87.03,87.49,85.86,86.1,2751327,87.03,87.49,85.86,86.1,2751327,0.0,1.0
2024-03-01,88.27,88.47,86.085,87.03,1902994,88.27,88.47,86.085,87.03,1902994,0.0,1.0
2024-03-04,88.59,89.37,86.97,88.37,1552858,88.59,89.37,86.97,88.37,1552858,0.0,1.0
2024-03-05,87.35,88.75,86.615,88.75,2521758,87.35,88.75,86.615,88.75,2521758,0.0,1.0
2024-03-06,87.68,87.93,86.65,87.21,1831702,87.68,87.93,86.65,87.21,1831702,0.0,1.0
2024-03-07,85.35,88.61,84.93,88.34,2385861,85.35,88.61,84.93,88.34,2385861,0.0,1.0
2024-03-08,86.11,86.92,85.42,85.78,2090443,86.11,86.92,85.42,85.78,2090443,0.0,1.0
2024-03-11,86.81,87.06,85.85,86.34,1636906,86.81,87.06,85.85,86.34,1636906,0.0,1.0
2024-03-12,87.13,87.43,86.035,86.52,1529865,87.13,87.43,86.035,86.52,1529865,0.0,1.0
2024-03-13,87.81,88.79,87.16,87.58,1607672,87.81,88.79,87.16,87.58,1607672,0.0,1.0
2024-03-14,87.87,88.57,86.535,88.55,2106209,87.87,88.57,86.535,88.55,2106209,0.0,1.0
2024-03-15,95.18,95.83,87.52,87.52,9555135,95.18,95.83,87.52,87.52,9555135,0.0,1.0
2024-03-18,96.15,100.38,95.8,96.33,5415428,96.15,100.38,95.8,96.33,5415428,0.0,1.0
2024-03-19,94.1,97.2,93.95,96.36,3071053,94.1,97.2,93.95,96.36,3071053,0.0,1.0
2024-03-20,96.31,96.88,94.0901,95.03,2254716,96.31,96.88,94.0901,95.03,2254716,0.0,1.0
2024-03-21,97.73,97.91,95.72,97.26,1932053,97.73,97.91,95.72,97.26,1932053,0.0,1.0
2024-03-22,95.72,97.73,95.565,97.73,1832799,95.72,97.73,95.565,97.73,1832799,0.0,1.0
2024-03-25,95.82,96.46,94.49,96.22,2056086,95.82,96.46,94.49,96.22,2056086,0.0,1.0
2024-03-26,95.18,96.66,94.75,96.34,2282195,95.18,96.66,94.75,96.34,2282195,0.0,1.0
2024-03-27,96.22,96.87,95.33,96.29,1278639,96.22,96.87,95.33,96.29,1278639,0.0,1.0
2024-03-28,96.6,97.64,96.13,96.7,2213505,96.6,97.64,96.13,96.7,2213505,0.0,1.0
2024-04-01,94.52,96.98,94.29,96.98,1272539,94.52,96.98,94.29,96.98,1272539,0.0,1.0
2024-04-02,93.17,94.43,92.72,94.43,1499572,93.17,94.43,92.72,94.43,1499572,0.0,1.0
2024-04-03,93.37,93.6975,92.28,93.19,1182487,93.37,93.6975,92.28,93.19,1182487,0.0,1.0
2024-04-04,91.81,95.52,91.76,94.44,1712050,91.81,95.52,91.76,94.44,1712050,0.0,1.0
2024-04-05,94.75,95.49,91.69,91.9,1725875,94.75,95.49,91.69,91.9,1725875,0.0,1.0
2024-04-08,94.22,95.32,93.72,95.11,1411333,94.22,95.32,93.72,95.11,1411333,0.0,1.0
2024-04-09,95.69,95.71,94.23,94.99,1156374,95.69,95.71,94.23,94.99,1156374,0.0,1.0
2024-04-10,90.65,92.88,89.6,92.64,2470164,90.65,92.88,89.6,92.64,2470164,0.0,1.0
2024-04-11,92.79,93.59,90.47,91.14,1632021,92.79,93.59,90.47,91.14,1632021,0.0,1.0
2024-04-12,90.34,92.21,89.96,92.03,1745123,90.34,92.21,89.96,92.03,1745123,0.0,1.0
2024-04-15,87.53,91.69,86.76,91.58,2585037,87.53,91.69,86.76,91.58,2585037,0.0,1.0
2024-04-16,86.29,87.73,85.65,87.35,2615134,86.29,87.73,85.65,87.35,2615134,0.0,1.0
2024-04-17,85.46,87.05,85.4,86.43,1239950,85.46,87.05,85.4,86.43,1239950,0.0,1.0
2024-04-18,84.18,86.19,84.125,85.96,1268049,84.18,86.19,84.125,85.96,1268049,0.0,1.0
2024-04-19,84.26,85.28,84.07,85.0,2067344,84.26,85.28,84.07,85.0,2067344,0.0,1.0
2024-04-22,85.31,86.27,83.16,83.38,3949888,85.31,86.27,83.16,83.38,3949888,0.0,1.0
2024-04-23,84.62,86.04,84.4,85.53,3027562,84.62,86.04,84.4,85.53,3027562,0.0,1.0
2024-04-24,91.95,93.94,88.83,92.53,4739698,91.95,93.94,88.83,92.53,4739698,0.0,1.0
2024-04-25,90.34,92.42,88.79,91.955,2781533,90.34,92.42,88.79,91.955,2781533,0.0,1.0
2024-04-26,92.65,93.27,89.8,89.93,2234096,92.65,93.27,89.8,89.93,2234096,0.0,1.0
2024-04-29,92.5,93.29,91.965,92.65,1770055,92.5,93.29,91.965,92.65,1770055,0.0,1.0
2024-04-30,91.53,92.84,91.03,92.84,2221649,91.53,92.84,91.03,92.84,2221649,0.0,1.0
2024-05-01,90.36,92.395,89.435,90.2,2030654,90.36,92.395,89.435,90.2,2030654,0.0,1.0
2024-05-02,89.76,90.62,88.87,90.62,1911264,89.76,90.62,88.87,90.62,1911264,0.0,1.0
2024-05-03,91.23,91.93,90.64,91.05,1244624,91.23,91.93,90.64,91.05,1244624,0.0,1.0
2024-05-06,91.3,91.95,90.61,91.52,1256989,91.3,91.95,90.61,91.52,1256989,0.0,1.0
2024-05-07,92.46,92.74,91.16,91.54,1151917,92.46,92.74,91.16,91.54,1151917,0.0,1.0
2024-05-08,90.32,92.175,90.06,92.01,1094700,90.32,92.175,90.06,92.01,1094700,0.0,1.0
2024-05-09,91.34,91.78,89.89,90.66,1121564,91.34,91.78,89.89,90.66,1121564,0.0,1.0
2024-05-10,89.88,91.24,89.83,90.97,1597175,89.88,91.24,89.83,90.97,1597175,0.0,1.0
2024-05-13,88.58,90.93,88.49,90.36,1464280,88.58,90.93,88.49,90.36,1464280,0.0,1.0
2024-05-14,87.78,89.835,87.36,89.08,1735600,87.78,89.835,87.36,89.08,1735600,0.0,1.0
2024-05-15,88.48,89.33,87.78,88.38,1659765,88.48,89.33,87.78,88.38,1659765,0.0,1.0
2024-05-16,88.13,89.29,88.07,88.65,1519321,88.13,89.29,88.07,88.65,1519321,0.0,1.0
2024-05-17,87.5,88.13,87.16,88.13,1461285,87.5,88.13,87.16,88.13,1461285,0.0,1.0
2024-05-20,87.52,87.63,86.0,87.63,1696787,87.52,87.63,86.0,87.63,1696787,0.0,1.0
2024-05-21,86.85,87.86,86.75,87.47,1172350,86.85,87.86,86.75,87.47,1172350,0.0,1.0
2024-05-22,87.19,87.67,86.5,86.94,1598461,87.19,87.67,86.5,86.94,1598461,0.0,1.0
2024-05-23,85.69,87.27,85.375,87.27,1611628,85.69,87.27,85.375,87.27,1611628,0.0,1.0
2024-05-24,85.93,87.04,85.3,85.76,1236252,85.93,87.04,85.3,85.76,1236252,0.0,1.0
2024-05-28,83.26,85.78,82.7,85.5,1956866,83.26,85.78,82.7,85.5,1956866,0.0,1.0
2024-05-29,80.13,82.39,80.01,82.26,2871756,80.13,82.39,80.01,82.26,2871756,0.0,1.0
2024-05-30,79.05,80.45,78.06,80.0,2607605,79.05,80.45,78.06,80.0,2607605,0.0,1.0
2024-05-31,78.17,79.73,77.37,79.28,2860923,78.17,79.73,77.37,79.28,2860923,0.0,1.0
2024-06-03,78.05,78.59,76.49,78.49,1951437,78.05,78.59,76.49,78.49,1951437,0.0,1.0
2024-06-04,78.62,79.29,78.02,78.02,2234808,78.62,79.29,78.02,78.02,2234808,0.0,1.0
2024-06-05,78.06,78.87,77.96,78.42,2509777,78.06,78.87,77.96,78.42,2509777,0.0,1.0
2024-06-06,77.05,78.14,76.76,77.82,3053136,77.05,78.14,76.76,77.82,3053136,0.0,1.0
2024-06-07,76.21,76.8,75.45,76.3,3343077,76.21,76.8,75.45,76.3,3343077,0.0,1.0
2024-06-10,76.43,76.72,75.71,76.15,2445037,76.43,76.72,75.71,76.15,2445037,0.0,1.0
2024-06-11,76.71,76.91,75.05,76.09,2059977,76.71,76.91,75.05,76.09,2059977,0.0,1.0
2024-06-12,77.64,79.83,77.335,78.86,2990079,77.64,79.83,77.335,78.86,2990079,0.0,1.0
2024-06-13,75.2,77.34,75.12,76.75,2526144,75.2,77.34,75.12,76.75,2526144,0.0,1.0
2024-06-14,73.93,75.36,73.77,75.0,2828109,73.93,75.36,73.77,75.0,2828109,0.0,1.0
2024-06-17,73.2,73.95,72.22,73.29,3753404,73.2,73.95,72.22,73.29,3753404,0.0,1.0
2024-06-18,72.73,73.7,71.9,73.58,3292511,72.73,73.7,71.9,73.58,3292511,0.0,1.0
2024-06-20,73.07,73.55,72.51,72.98,3657820,73.07,73.55,72.51,72.98,3657820,0.0,1.0
2024-06-21,73.94,74.22,72.88,73.31,6849073,73.94,74.22,72.88,73.31,6849073,0.0,1.0
2024-06-24,74.36,74.97,73.23,74.25,3262762,74.36,74.97,73.23,74.25,3262762,0.0,1.0
2024-06-25,73.9,74.27,72.8,74.03,2506943,73.9,74.27,72.8,74.03,2506943,0.0,1.0
2024-06-26,72.85,73.66,72.01,73.66,3447281,72.85,73.66,72.01,73.66,3447281,0.0,1.0
2024-06-27,74.26,74.27,72.56,72.68,2157671,74.26,74.27,72.56,72.68,2157671,0.0,1.0
2024-06-28,74.14,74.46,73.61,74.26,6440348,74.14,74.46,73.61,74.26,6440348,0.0,1.0
2024-07-01,73.88,74.38,73.215,73.93,2070494,73.88,74.38,73.215,73.93,2070494,0.0,1.0
2024-07-02,74.22,74.88,73.66,74.5,1696252,74.22,74.88,73.66,74.5,1696252,0.0,1.0
2024-07-03,73.83,74.445,73.51,74.15,1053471,73.83,74.445,73.51,74.15,1053471,0.0,1.0
2024-07-05,73.15,73.91,72.78,73.83,1428099,73.15,73.91,72.78,73.83,1428099,0.0,1.0
2024-07-08,72.63,73.92,72.5,73.17,1850689,72.63,73.92,72.5,73.17,1850689,0.0,1.0
2024-07-09,71.59,73.0,71.56,72.63,2844100,71.59,73.0,71.56,72.63,2844100,0.0,1.0
2024-07-10,71.84,71.99,70.86,71.99,3584276,71.84,71.99,70.86,71.99,3584276,0.0,1.0
2024-07-11,75.2,75.67,72.975,73.488,3488607,75.2,75.67,72.975,73.488,3488607,0.0,1.0
2024-07-12,75.79,76.68,74.67,75.49,2584254,75.79,76.68,74.67,75.49,2584254,0.0,1.0
2024-07-15,76.01,76.75,74.86,75.42,2381871,76.01,76.75,74.86,75.42,2381871,0.0,1.0
2024-07-16,76.97,76.97,75.54,76.09,1677758,76.97,76.97,75.54,76.09,1677758,0.0,1.0
2024-07-17,75.92,77.18,75.66,76.53,2622617,75.92,77.18,75.66,76.53,2622617,0.0,1.0
2024-07-18,75.27,76.67,74.85,75.62,1857917,75.27,76.67,74.85,75.62,1857917,0.0,1.0
2024-07-19,74.4,75.58,73.65,75.22,1862652,74.4,75.58,73.65,75.22,1862652,0.0,1.0
2024-07-22,75.51,75.6,73.85,74.13,2905620,75.51,75.6,73.85,74.13,2905620,0.0,1.0
2024-07-23,74.84,76.77,74.57,76.29,3549614,74.84,76.77,74.57,76.29,3549614,0.0,1.0
2024-07-24,76.35,81.63,73.03,75.36,8515084,76.35,81.63,73.03,75.36,8515084,0.0,1.0
2024-07-25,77.84,78.91,75.0,75.87,3764624,77.84,78.91,75.0,75.87,3764624,0.0,1.0
2024-07-26,78.51,79.34,77.775,78.63,2360609,78.51,79.34,77.775,78.63,2360609,0.0,1.0
2024-07-29,78.79,79.9,78.03,79.13,1632151,78.79,79.9,78.03,79.13,1632151,0.0,1.0
2024-07-30,78.48,79.36,77.74,79.16,1759643,78.48,79.36,77.74,79.16,1759643,0.0,1.0
2024-07-31,78.02,80.04,77.78,78.64,2240885,78.02,80.04,77.78,78.64,2240885,0.0,1.0
2024-08-01,77.14,78.35,76.11,78.11,2005254,77.14,78.35,76.11,78.11,2005254,0.0,1.0
2024-08-02,75.27,77.91,74.745,77.05,2988547,75.27,77.91,74.745,77.05,2988547,0.0,1.0
2024-08-05,72.7,77.34,72.56,77.33,3682528,72.7,77.34,72.56,77.33,3682528,0.0,1.0
2024-08-06,73.56,74.87,72.32,72.38,2834205,73.56,74.87,72.32,72.38,2834205,0.0,1.0
2024-08-07,73.94,76.22,73.81,73.91,2118173,73.94,76.22,73.81,73.91,2118173,0.0,1.0
2024-08-08,73.95,74.9699,73.44,74.05,2146177,73.95,74.9699,73.44,74.05,2146177,0.0,1.0
2024-08-09,73.88,74.185,72.92,73.69,1417289,73.88,74.185,72.92,73.69,1417289,0.0,1.0
2024-08-12,72.03,73.82,71.69,73.82,1822572,72.03,73.82,71.69,73.82,1822572,0.0,1.0
2024-08-13,73.17,73.64,71.79,72.14,2491278,73.17,73.64,71.79,72.14,2491278,0.0,1.0
2024-08-14,73.54,74.0287,72.75,73.1,1764030,73.54,74.0287,72.75,73.1,1764030,0.0,1.0
2024-08-15,74.55,74.77,73.46,73.98,1595367,74.55,74.77,73.46,73.98,1595367,0.0,1.0
2024-08-16,74.04,74.73,73.3825,74.55,1958187,74.04,74.73,73.3825,74.55,1958187,0.0,1.0
2024-08-19,74.91,74.92,74.01,74.04,1474299,74.91,74.92,74.01,74.04,1474299,0.0,1.0
2024-08-20,74.84,75.47,74.38,75.23,1834308,74.84,75.47,74.38,75.23,1834308,0.0,1.0
2024-08-21,75.59,75.645,74.84,75.16,1356565,75.59,75.645,74.84,75.16,1356565,0.0,1.0
2024-08-22,75.55,76.18,75.02,75.94,1147104,75.55,76.18,75.02,75.94,1147104,0.0,1.0
2024-08-23,76.99,78.3899,75.86,75.86,1621698,76.99,78.3899,75.86,75.86,1621698,0.0,1.0
2024-08-26,77.85,78.59,77.45,77.45,1546083,77.85,78.59,77.45,77.45,1546083,0.0,1.0
2024-08-27,77.17,77.745,76.49,77.52,1201320,77.17,77.745,76.49,77.52,1201320,0.0,1.0
2024-08-28,76.525,77.2553,75.9,77.25,1530485,76.525,77.2553,75.9,77.25,1530485,0.0,1.0
2024-08-29,77.11,78.07,76.41,76.89,1652452,77.11,78.07,76.41,76.89,1652452,0.0,1.0
2024-08-30,77.3,78.015,76.5,77.68,1596227,77.3,78.015,76.5,77.68,1596227,0.0,1.0
2024-09-03,75.93,77.52,75.33,76.82,3116848,75.93,77.52,75.33,76.82,3116848,0.0,1.0
2024-09-04,77.2,77.33,76.01,76.01,1751592,77.2,77.33,76.01,76.01,1751592,0.0,1.0
2024-09-05,77.36,77.765,76.17,77.67,1232219,77.36,77.765,76.17,77.67,1232219,0.0,1.0
2024-09-06,77.45,79.17,77.105,77.77,1880857,77.45,79.17,77.105,77.77,1880857,0.0,1.0
2024-09-09,79.53,80.0,76.915,77.66,1752058,79.53,80.0,76.915,77.66,1752058,0.0,1.0
2024-09-10,79.2,79.85,77.58,79.77,1904872,79.2,79.85,77.58,79.77,1904872,0.0,1.0
2024-09-11,79.61,79.745,77.0,78.76,2163880,79.61,79.745,77.0,78.76,2163880,0.0,1.0
2024-09-12,77.97,79.76,76.94,79.4,1904568,77.97,79.76,76.94,79.4,1904568,0.0,1.0
2024-09-13,78.87,79.1899,77.605,77.68,1373648,78.87,79.1899,77.605,77.68,1373648,0.0,1.0
2024-09-16,77.9,80.4476,77.84,79.86,1670787,77.9,80.4476,77.84,79.86,1670787,0.0,1.0
2024-09-17,75.73,78.6378,75.66,78.33,2853614,75.73,78.6378,75.66,78.33,2853614,0.0,1.0
2024-09-18,76.85,77.205,73.84,75.82,3632033,76.85,77.205,73.84,75.82,3632033,0.0,1.0
2024-09-19,79.29,80.275,78.6,78.88,3083616,79.29,80.275,78.6,78.88,3083616,0.0,1.0
2024-09-20,77.37,79.0,76.73,78.99,2934142,77.37,79.0,76.73,78.99,2934142,0.0,1.0
2024-09-23,77.37,78.27,76.99,77.8,1546419,77.37,78.27,76.99,77.8,1546419,0.0,1.0
2024-09-24,76.34,77.41,76.3,77.02,1868130,76.34,77.41,76.3,77.02,1868130,0.0,1.0
2024-09-25,73.7,76.35,73.59,76.35,1983027,73.7,76.35,73.59,76.35,1983027,0.0,1.0
2024-09-26,74.73,75.51,73.78,75.5,4035783,74.73,75.51,73.78,75.5,4035783,0.0,1.0
2024-09-27,75.01,76.23,74.87,75.46,1634694,75.01,76.23,74.87,75.46,1634694,0.0,1.0
2024-09-30,75.44,75.67,74.45,74.95,2023905,75.44,75.67,74.45,74.95,2023905,0.0,1.0
2024-10-01,74.65,75.44,73.76,75.36,1612967,74.65,75.44,73.76,75.36,1612967,0.0,1.0
2024-10-02,75.11,75.19,73.704,73.87,3182859,75.11,75.19,73.704,73.87,3182859,0.0,1.0
2024-10-03,73.9,74.92,73.89,74.44,1176518,73.9,74.92,73.89,74.44,1176518,0.0,1.0
2024-10-04,74.1,74.58,73.15,74.44,2048771,74.1,74.58,73.15,74.44,2048771,0.0,1.0
2024-10-07,73.3,74.21,72.755,73.99,1532507,73.3,74.21,72.755,73.99,1532507,0.0,1.0
2024-10-08,75.15,76.73,73.22,73.22,1715692,75.15,76.73,73.22,73.22,1715692,0.0,1.0
2024-10-09,75.7,76.17,74.775,75.11,1650070,75.7,76.17,74.775,75.11,1650070,0.0,1.0
2024-10-10,74.83,75.56,74.26,74.88,2016853,74.83,75.56,74.26,74.88,2016853,0.0,1.0
2024-10-11,76.27,76.91,74.89,74.9,2339294,76.27,76.91,74.89,74.9,2339294,0.0,1.0
2024-10-14,77.34,77.41,75.97,76.68,2088066,77.34,77.41,75.97,76.68,2088066,0.0,1.0
2024-10-15,78.22,78.83,77.31,77.41,2019014,78.22,78.83,77.31,77.41,2019014,0.0,1.0
2024-10-16,77.23,78.77,76.21,78.28,2764797,77.23,78.77,76.21,78.28,2764797,0.0,1.0
2024-10-17,78.33,78.52,76.7905,77.3,2791222,78.33,78.52,76.7905,77.3,2791222,0.0,1.0
2024-10-18,79.25,79.78,77.93,78.47,2718136,79.25,79.78,77.93,78.47,2718136,0.0,1.0
2024-10-21,77.36,79.27,77.0,78.49,2546815,77.36,79.27,77.0,78.49,2546815,0.0,1.0
2024-10-22,76.87,77.74,75.9888,77.57,2881570,76.87,77.74,75.9888,77.57,2881570,0.0,1.0
2024-10-23,72.82,72.96,68.256,72.435,14631266,72.82,72.96,68.256,72.435,14631266,0.0,1.0
2024-10-24,73.91,74.84,71.63,72.56,7892325,73.91,74.84,71.63,72.56,7892325,0.0,1.0
2024-10-25,74.48,75.62,73.8601,74.39,4795674,74.48,75.62,73.8601,74.39,4795674,0.0,1.0
2024-10-28,74.31,75.47,73.485,74.97,5792027,74.31,75.47,73.485,74.97,5792027,0.0,1.0
2024-10-29,73.24,75.605,73.2,75.22,2984841,73.24,75.605,73.2,75.22,2984841,0.0,1.0
2024-10-30,73.46,74.29,73.09,73.3,2447892,73.46,74.29,73.09,73.3,2447892,0.0,1.0
2024-10-31,72.79,74.18,72.79,73.42,2342852,72.79,74.18,72.79,73.42,2342852,0.0,1.0
2024-11-01,72.5,73.745,71.96,72.71,1926886,72.5,73.745,71.96,72.71,1926886,0.0,1.0
2024-11-04,73.83,74.41,72.68,72.69,2681395,73.83,74.41,72.68,72.69,2681395,0.0,1.0
2024-11-05,75.34,75.905,73.71,74.02,2419554,75.34,75.905,73.71,74.02,2419554,0.0,1.0
2024-11-06,74.87,76.99,74.35,76.89,3496878,74.87,76.99,74.35,76.89,3496878,0.0,1.0
2024-11-07,76.3,76.91,74.735,74.8,2602613,76.3,76.91,74.735,74.8,2602613,0.0,1.0
2024-11-08,77.39,77.64,76.49,76.5,2277981,77.39,77.64,76.49,76.5,2277981,0.0,1.0
2024-11-11,75.87,78.0,75.85,77.86,3044960,75.87,78.0,75.85,77.86,3044960,0.0,1.0
2024-11-12,75.41,76.155,75.11,75.7,2535016,75.41,76.155,75.11,75.7,2535016,0.0,1.0
2024-11-13,75.77,76.33,75.34,75.46,1736636,75.77,76.33,75.34,75.46,1736636,0.0,1.0
2024-11-14,75.04,76.36,74.85,75.46,2697507,75.04,76.36,74.85,75.46,2697507,0.0,1.0
2024-11-15,71.25,74.98,71.06,74.96,3569653,71.25,74.98,71.06,74.96,3569653,0.0,1.0
2024-11-18,73.35,73.465,70.77,71.35,3527538,73.35,73.465,70.77,71.35,3527538,0.0,1.0
2024-11-19,72.09,73.3,71.96,72.87,2026207,72.09,73.3,71.96,72.87,2026207,0.0,1.0
2024-11-20,76.27,76.4552,71.51,71.52,4391412,76.27,76.4552,71.51,71.52,4391412,0.0,1.0
2024-11-21,77.0,77.2,74.9,76.82,2001125,77.0,77.2,74.9,76.82,2001125,0.0,1.0
2024-11-22,79.81,80.61,76.9,76.9,3842535,79.81,80.61,76.9,76.9,3842535,0.0,1.0
2024-11-25,80.28,81.75,79.8,80.87,3044944,80.28,81.75,79.8,80.87,3044944,0.0,1.0
2024-11-26,79.92,81.14,79.48,80.41,1913802,79.92,81.14,79.48,80.41,1913802,0.0,1.0
2024-11-27,81.97,82.23,80.17,80.53,1754033,81.97,82.23,80.17,80.53,1754033,0.0,1.0
2024-11-29,81.34,82.49,81.1,82.36,1062956,81.34,82.49,81.1,82.36,1062956,0.0,1.0
2024-12-02,80.07,81.23,79.9197,80.7,1550882,80.07,81.23,79.9197,80.7,1550882,0.0,1.0
2024-12-03,80.15,80.64,79.0866,79.27,1524302,80.15,80.64,79.0866,79.27,1524302,0.0,1.0
2024-12-04,79.75,80.85,79.58,80.17,2079131,79.75,80.85,79.58,80.17,2079131,0.0,1.0
2024-12-05,77.03,79.485,74.36,79.38,3286664,77.03,79.485,74.36,79.38,3286664,0.0,1.0
2024-12-06,77.32,78.36,77.04,77.4,2480749,77.32,78.36,77.04,77.4,2480749,0.0,1.0
2024-12-09,78.65,79.11,77.06,77.36,2335936,78.65,79.11,77.06,77.36,2335936,0.0,1.0
2024-12-10,76.43,78.46,76.08,78.46,2003203,76.43,78.46,76.08,78.46,2003203,0.0,1.0
2024-12-11,77.58,78.13,76.89,77.14,1673768,77.58,78.13,76.89,77.14,1673768,0.0,1.0
2024-12-12,78.25,78.52,76.91,77.72,1533174,78.25,78.52,76.91,77.72,1533174,0.0,1.0
2024-12-13,75.07,78.12,74.59,77.69,2325172,75.07,78.12,74.59,77.69,2325172,0.0,1.0
2024-12-16,75.22,76.995,74.37,75.05,2371023,75.22,76.995,74.37,75.05,2371023,0.0,1.0
2024-12-17,73.13,76.447,73.08,74.76,2823144,73.13,76.447,73.08,74.76,2823144,0.0,1.0
2024-12-18,70.77,74.26,70.76,73.12,4020389,70.77,74.26,70.76,73.12,4020389,0.0,1.0
2024-12-19,69.84,72.1,69.75,70.65,3860966,69.84,72.1,69.75,70.65,3860966,0.0,1.0
2024-12-20,71.44,71.86,69.61,69.89,7036135,71.44,71.86,69.61,69.89,7036135,0.0,1.0
2024-12-23,72.74,72.86,70.11,70.12,2638063,72.74,72.86,70.11,70.12,2638063,0.0,1.0
2024-12-24,72.95,73.0,71.93,72.33,1159695,72.95,73.0,71.93,72.33,1159695,0.0,1.0
2024-12-26,73.1,73.52,71.8,72.38,1292989,73.1,73.52,71.8,72.38,1292989,0.0,1.0
2024-12-27,72.22,72.8,71.69,72.28,1702431,72.22,72.8,71.69,72.28,1702431,0.0,1.0
2024-12-30,71.82,72.395,71.0,71.69,2352363,71.82,72.395,71.0,71.69,2352363,0.0,1.0
2024-12-31,71.59,72.49,70.74,72.035,2124995,71.59,72.49,70.74,72.035,2124995,0.0,1.0
2025-01-02,70.83,72.94,70.5,72.17,2471661,70.83,72.94,70.5,72.17,2471661,0.0,1.0
2025-01-03,72.25,72.4,70.7,70.86,1848688,72.25,72.4,70.7,70.86,1848688,0.0,1.0
2025-01-06,71.21,73.0,71.13,72.16,1953079,71.21,73.0,71.13,72.16,1953079,0.0,1.0
2025-01-07,70.36,72.21,70.28,71.22,2098577,70.36,72.21,70.28,71.22,2098577,0.0,1.0
2025-01-08,71.34,71.61,70.29,70.63,2214489,71.34,71.61,70.29,70.63,2214489,0.0,1.0
2025-01-10,69.87,70.74,69.44,70.33,2769250,69.87,70.74,69.44,70.33,2769250,0.0,1.0
2025-01-13,69.29,70.1,68.77,69.81,2735738,69.29,70.1,68.77,69.81,2735738,0.0,1.0
2025-01-14,69.61,70.21,68.41,69.43,3775856,69.61,70.21,68.41,69.43,3775856,0.0,1.0
2025-01-15,73.22,74.38,71.14,71.14,3786658,73.22,74.38,71.14,71.14,3786658,0.0,1.0
2025-01-16,73.42,73.55,71.82,73.16,2226066,73.42,73.55,71.82,73.16,2226066,0.0,1.0
2025-01-17,73.85,75.06,72.99,75.06,2189277,73.85,75.06,72.99,75.06,2189277,0.0,1.0
2025-01-21,74.16,74.99,73.97,74.45,2194298,74.16,74.99,73.97,74.45,2194298,0.0,1.0
2025-01-22,74.01,75.04,73.51,74.16,2098768,74.01,75.04,73.51,74.16,2098768,0.0,1.0
2025-01-23,74.38,74.95,73.16,73.6,2135251,74.38,74.95,73.16,73.6,2135251,0.0,1.0
2025-01-24,74.16,75.4099,73.11,74.0,1702785,74.16,75.4099,73.11,74.0,1702785,0.0,1.0
2025-01-27,76.44,76.53,73.49,73.52,2307494,76.44,76.53,73.49,73.52,2307494,0.0,1.0
2025-01-28,76.12,77.54,75.715,75.87,3048035,76.12,77.54,75.715,75.87,3048035,0.0,1.0
2025-01-29,75.65,76.8,75.46,76.28,1896620,75.65,76.8,75.46,76.28,1896620,0.0,1.0
2025-01-30,76.52,77.53,75.91,76.81,1543491,76.52,77.53,75.91,76.81,1543491,0.0,1.0
2025-01-31,76.6,77.43,76.06,76.19,2620807,76.6,77.43,76.06,76.19,2620807,0.0,1.0
2025-02-03,76.8,77.9,76.08,76.52,2823303,76.8,77.9,76.08,76.52,2823303,0.0,1.0
2025-02-04,77.46,78.1,76.23,76.51,2808904,77.46,78.1,76.23,76.51,2808904,0.0,1.0
2025-02-05,77.72,77.96,75.64,76.62,3129435,77.72,77.96,75.64,76.62,3129435,0.0,1.0
2025-02-06,78.19,78.39,77.09,78.09,2023289,78.19,78.39,77.09,78.09,2023289,0.0,1.0
2025-02-07,77.25,78.39,77.17,78.39,2224443,77.25,78.39,77.17,78.39,2224443,0.0,1.0
2025-02-10,76.97,77.72,76.52,77.72,1927941,76.97,77.72,76.52,77.72,1927941,0.0,1.0
2025-02-11,76.0,77.0,75.29,76.21,1975365,76.0,77.0,75.29,76.21,1975365,0.0,1.0
2025-02-12,73.27,74.53,72.86,74.11,2595782,73.27,74.53,72.86,74.11,2595782,0.0,1.0
2025-02-13,73.56,74.02,72.515,73.43,2900993,73.56,74.02,72.515,73.43,2900993,0.0,1.0
2025-02-14,74.06,74.455,73.32,74.1,3413095,74.06,74.455,73.32,74.1,3413095,0.0,1.0
2025-02-18,75.46,75.62,73.9,74.355,5453479,75.46,75.62,73.9,74.355,5453479,0.0,1.0
2025-02-19,79.21,79.32,72.5,72.83,7407869,79.21,79.32,72.5,72.83,7407869,0.0,1.0
2025-02-20,78.33,79.45,77.91,79.21,4804688,78.33,79.45,77.91,79.21,4804688,0.0,1.0
2025-02-21,76.79,79.04,76.485,78.33,4667024,76.79,79.04,76.485,78.33,4667024,0.0,1.0
2025-02-24,77.49,77.85,76.34,77.44,4316408,77.49,77.85,76.34,77.44,4316408,0.0,1.0
2025-02-25,77.6,77.79,76.88,77.47,3584470,77.6,77.79,76.88,77.47,3584470,0.0,1.0
2025-02-26,76.92,78.6,76.83,77.23,3574284,76.92,78.6,76.83,77.23,3574284,0.0,1.0
2025-02-27,74.36,76.68,73.65,76.64,4277463,74.36,76.68,73.65,76.64,4277463,0.0,1.0
2025-02-28,76.25,76.4,74.14,75.63,6197320,76.25,76.4,74.14,75.63,6197320,0.0,1.0
2025-03-03,75.39,77.35,75.2,76.01,6448054,75.39,77.35,75.2,76.01,6448054,0.0,1.0
2025-03-04,75.58,76.0,74.08,75.15,6322082,75.58,76.0,74.08,75.15,6322082,0.0,1.0
2025-03-05,77.81,78.2,75.21,75.22,5482464,77.81,78.2,75.21,75.22,5482464,0.0,1.0
2025-03-06,76.86,78.57,76.77,77.06,5227357,76.86,78.57,76.77,77.06,5227357,0.0,1.0
2025-03-07,79.39,79.67,75.79,76.68,3741042,79.39,79.67,75.79,76.68,3741042,0.0,1.0
2025-03-10,79.91,83.03,79.19,79.63,4749386,79.91,83.03,79.19,79.63,4749386,0.0,1.0
2025-03-11,76.87,80.045,76.73,79.9,4279086,76.87,80.045,76.73,79.9,4279086,0.0,1.0
2025-03-12,76.86,77.22,75.695,76.92,3845036,76.86,77.22,75.695,76.92,3845036,0.0,1.0
2025-03-13,75.44,77.57,75.21,76.62,3124235,75.44,77.57,75.21,76.62,3124235,0.0,1.0
2025-03-14,78.73,78.92,75.78,76.43,2874368,78.73,78.92,75.78,76.43,2874368,0.0,1.0
2025-03-17,80.15,80.77,78.65,78.67,4154948,80.15,80.77,78.65,78.67,4154948,0.0,1.0
2025-03-18,78.36,80.475,78.3,79.39,2733785,78.36,80.475,78.3,79.39,2733785,0.0,1.0
2025-03-19,79.4,80.01,77.96,78.23,2856880,79.4,80.01,77.96,78.23,2856880,0.0,1.0
2025-03-20,79.02,79.845,78.34,78.69,2167945,79.02,79.845,78.34,78.69,2167945,0.0,1.0
2025-03-21,78.46,78.715,77.35,78.52,4383943,78.46,78.715,77.35,78.52,4383943,0.0,1.0
2025-03-24,80.14,80.68,79.04,79.39,2266242,80.14,80.68,79.04,79.39,2266242,0.0,1.0
2025-03-25,80.23,80.69,79.565,79.82,1608014,80.23,80.69,79.565,79.82,1608014,0.0,1.0
2025-03-26,80.37,81.16,79.975,80.44,1938813,80.37,81.16,79.975,80.44,1938813,0.0,1.0
2025-03-27,80.13,80.86,79.47,80.39,2453086,80.13,80.86,79.47,80.39,2453086,0.0,1.0
2025-03-28,79.31,80.2,78.571,80.13,2545039,79.31,80.2,78.571,80.13,2545039,0.0,1.0
2025-03-31,79.23,79.76,78.26,79.1,2976928,79.23,79.76,78.26,79.1,2976928,0.0,1.0
2025-04-01,79.18,80.26,78.335,78.79,2411297,79.18,80.26,78.335,78.79,2411297,0.0,1.0
2025-04-02,79.92,80.3,78.0,78.11,2448494,79.92,80.3,78.0,78.11,2448494,0.0,1.0
2025-04-03,76.35,79.8,76.11,79.8,3958220,76.35,79.8,76.11,79.8,3958220,0.0,1.0
2025-04-04,72.62,75.995,72.55,75.925,3882093,72.62,75.995,72.55,75.925,3882093,0.0,1.0
2025-04-07,75.75,77.95,72.21,76.5,7732091,75.75,77.95,72.21,76.5,7732091,0.0,1.0
2025-04-08,73.23,77.16,72.27,74.53,5310607,73.23,77.16,72.27,74.53,5310607,0.0,1.0
2025-04-09,78.7,79.2,71.21,72.24,5874819,78.7,79.2,71.21,72.24,5874819,0.0,1.0
2025-04-10,75.42,77.3,72.9,77.3,3889654,75.42,77.3,72.9,77.3,3889654,0.0,1.0
2025-04-11,77.39,77.74,74.43,75.27,2224802,77.39,77.74,74.43,75.27,2224802,0.0,1.0
2025-04-14,79.53,79.89,76.9,77.7,2314365,79.53,79.89,76.9,77.7,2314365,0.0,1.0
2025-04-15,80.51,81.07,79.67,79.67,2596039,80.51,81.07,79.67,79.67,2596039,0.0,1.0
2025-04-16,79.02,80.49,78.09,79.84,2715666,79.02,80.49,78.09,79.84,2715666,0.0,1.0
2025-04-17,79.7,80.26,79.01,79.75,2033950,79.7,80.26,79.01,79.75,2033950,0.0,1.0
2025-04-21,77.81,79.2,76.92,78.61,3355108,77.81,79.2,76.92,78.61,3355108,0.0,1.0
2025-04-22,80.87,81.2,78.21,78.21,3339123,80.87,81.2,78.21,78.21,3339123,0.0,1.0
2025-04-23,81.83,83.68,81.64,82.01,3089561,81.83,83.68,81.64,82.01,3089561,0.0,1.0
2025-04-24,83.22,83.6,81.35,81.83,2308399,83.22,83.6,81.35,81.83,2308399,0.0,1.0
2025-04-25,82.82,83.49,81.88,82.76,2295386,82.82,83.49,81.88,82.76,2295386,0.0,1.0
2025-04-28,81.74,83.475,81.1,82.92,3945225,81.74,83.475,81.1,82.92,3945225,0.0,1.0
2025-04-29,82.7,83.0,80.4,81.16,5675438,82.7,83.0,80.4,81.16,5675438,0.0,1.0
2025-04-30,74.17,81.5,73.99,81.34,12497425,74.17,81.5,73.99,81.34,12497425,0.0,1.0
2025-05-01,76.58,77.28,73.9441,74.735,5046009,76.58,77.28,73.9441,74.735,5046009,0.0,1.0
2025-05-02,77.96,78.56,77.3,77.81,3252969,77.96,78.56,77.3,77.81,3252969,0.0,1.0
2025-05-05,77.1,78.53,76.95,77.31,2345720,77.1,78.53,76.95,77.31,2345720,0.0,1.0
2025-05-06,74.59,76.66,74.52,76.41,2672807,74.59,76.66,74.52,76.41,2672807,0.0,1.0
2025-05-07,75.34,75.67,74.02,74.6,3083931,75.34,75.67,74.02,74.6,3083931,0.0,1.0
2025-05-08,75.85,76.89,75.22,75.72,2326054,75.85,76.89,75.22,75.72,2326054,0.0,1.0
2025-05-09,74.57,76.07,74.165,75.93,2300033,74.57,76.07,74.165,75.93,2300033,0.0,1.0
2025-05-12,75.38,76.775,73.97,76.715,3687134,75.38,76.775,73.97,76.715,3687134,0.0,1.0
2025-05-13,75.18,76.09,74.9,75.37,2819562,75.18,76.09,74.9,75.37,2819562,0.0,1.0
2025-05-14,75.69,76.33,74.88,75.17,2698812,75.69,76.33,74.88,75.17,2698812,0.0,1.0
2025-05-15,76.05,76.28,75.12,75.88,2670135,76.05,76.28,75.12,75.88,2670135,0.0,1.0
2025-05-16,76.99,77.25,75.85,76.62,2618993,76.99,77.25,75.85,76.62,2618993,0.0,1.0
2025-05-19,76.91,77.2,75.77,75.96,2939054,76.91,77.2,75.77,75.96,2939054,0.0,1.0
2025-05-20,76.37,77.12,76.06,76.22,3421244,76.37,77.12,76.06,76.22,3421244,0.0,1.0
2025-05-21,73.96,76.37,73.96,75.76,3073446,73.96,76.37,73.96,75.76,3073446,0.0,1.0
2025-05-22,74.14,74.7,73.29,73.95,2980808,74.14,74.7,73.29,73.95,2980808,0.0,1.0
2025-05-23,73.99,74.08,73.25,73.39,1900361,73.99,74.08,73.25,73.39,1900361,0.0,1.0
2025-05-27,74.61,75.245,74.24,75.11,2720477,74.61,75.245,74.24,75.11,2720477,0.0,1.0
2025-05-28,74.24,75.0,74.15,74.66,1870680,74.24,75.0,74.15,74.66,1870680,0.0,1.0
2025-05-29,74.07,74.825,73.46,74.49,2135685,74.07,74.825,73.46,74.49,2135685,0.0,1.0
2025-05-30,73.56,74.005,71.94,73.995,6147177,73.56,74.005,71.94,73.995,6147177,0.0,1.0
2025-06-02,73.27,73.41,71.35,72.84,2694751,73.27,73.41,71.35,72.84,2694751,0.0,1.0
2025-06-03,75.69,75.75,72.84,72.84,3021982,75.69,75.75,72.84,72.84,3021982,0.0,1.0
2025-06-04,77.06,77.15,75.31,75.8,3168388,77.06,77.15,75.31,75.8,3168388,0.0,1.0
2025-06-05,78.2,79.985,77.07,77.21,3391747,78.2,79.985,77.07,77.21,3391747,0.0,1.0
2025-06-06,78.52,79.34,78.27,78.74,2102086,78.52,79.34,78.27,78.74,2102086,0.0,1.0
2025-06-09,78.92,79.56,77.92,78.79,1940344,78.92,79.56,77.92,78.79,1940344,0.0,1.0
2025-06-10,81.07,81.12,79.04,79.1,2611726,81.07,81.12,79.04,79.1,2611726,0.0,1.0
2025-06-11,81.79,82.3,80.74,81.0,3457127,81.79,82.3,80.74,81.0,3457127,0.0,1.0
2025-06-12,82.37,83.48,81.71,81.9,2928664,82.37,83.48,81.71,81.9,2928664,0.0,1.0
2025-06-13,81.16,82.0,80.53,81.35,2666740,81.16,82.0,80.53,81.35,2666740,0.0,1.0
2025-06-16,81.94,82.89,81.49,81.77,2502170,81.94,82.89,81.49,81.77,2502170,0.0,1.0
2025-06-17,79.89,81.97,79.73,81.74,3725351,79.89,81.97,79.73,81.74,3725351,0.0,1.0
2025-06-18,79.57,80.465,79.02,80.02,2977609,79.57,80.465,79.02,80.02,2977609,0.0,1.0
2025-06-20,79.65,80.976,79.48,80.24,4689585,79.65,80.976,79.48,80.24,4689585,0.0,1.0
2025-06-23,80.04,80.18,79.06,79.66,2688643,80.04,80.18,79.06,79.66,2688643,0.0,1.0
2025-06-24,81.0,81.6,80.07,80.63,2415030,81.0,81.6,80.07,80.63,2415030,0.0,1.0
2025-06-25,81.26,81.375,80.665,81.08,3012864,81.26,81.375,80.665,81.08,3012864,0.0,1.0
2025-06-26,81.5,81.84,80.51,81.6,2536580,81.5,81.84,80.51,81.6,2536580,0.0,1.0
2025-06-27,80.76,82.0,80.37,81.5,3554409,80.76,82.0,80.37,81.5,3554409,0.0,1.0
2025-06-30,80.4,81.14,79.9403,80.68,2698387,80.4,81.14,79.9403,80.68,2698387,0.0,1.0
2025-07-01,81.91,82.47,79.94,80.4,3548706,81.91,82.47,79.94,80.4,3548706,0.0,1.0
2025-07-02,81.42,81.78,80.62,81.57,2826878,81.42,81.78,80.62,81.57,2826878,0.0,1.0
2025-07-03,82.12,82.72,81.185,81.73,1046583,82.12,82.72,81.185,81.73,1046583,0.0,1.0
2025-07-07,81.6,81.92,80.51,81.73,2291416,81.6,81.92,80.51,81.73,2291416,0.0,1.0
2025-07-08,82.83,83.28,81.51,81.6,2825948,82.83,83.28,81.51,81.6,2825948,0.0,1.0
2025-07-09,84.5,84.55,82.685,82.83,2025908,84.5,84.55,82.685,82.83,2025908,0.0,1.0
2025-07-10,86.05,86.14,83.556,84.025,2521702,86.05,86.14,83.556,84.025,2521702,0.0,1.0
2025-07-11,85.43,85.805,84.76,85.3,2361772,85.43,85.805,84.76,85.3,2361772,0.0,1.0
2025-07-14,85.64,86.17,84.8,85.26,2006062,85.64,86.17,84.8,85.26,2006062,0.0,1.0
2025-07-15,84.09,86.45,84.04,85.865,1861925,84.09,86.45,84.04,85.865,1861925,0.0,1.0
2025-07-16,85.14,85.17,83.37,84.53,2004198,85.14,85.17,83.37,84.53,2004198,0.0,1.0
2025-07-17,84.95,85.88,84.76,85.25,2483728,84.95,85.88,84.76,85.25,2483728,0.0,1.0
2025-07-18,84.7,85.42,84.42,85.32,2046798,84.7,85.42,84.42,85.32,2046798,0.0,1.0
2025-07-21,85.01,85.53,84.8,85.24,2874198,85.01,85.53,84.8,85.24,2874198,0.0,1.0
2025-07-22,85.16,86.59,84.26,85.02,4521120,85.16,86.59,84.26,85.02,4521120,0.0,1.0
2025-07-23,91.0,91.13,88.24,88.24,6652481,91.0,91.13,88.24,88.24,6652481,0.0,1.0
2025-07-24,92.96,93.75,90.47,90.84,4461607,92.96,93.75,90.47,90.84,4461607,0.0,1.0
2025-07-25,92.97,93.65,92.33,93.38,2529650,92.97,93.65,92.33,93.38,2529650,0.0,1.0
2025-07-28,93.36,93.67,92.42,92.85,2619096,93.36,93.67,92.42,92.85,2619096,0.0,1.0
2025-07-29,95.59,95.655,93.49,93.69,3968882,95.59,95.655,93.49,93.69,3968882,0.0,1.0
2025-07-30,96.25,97.15,95.14,95.51,3576286,96.25,97.15,95.14,95.51,3576286,0.0,1.0
2025-07-31,95.19,96.73,94.77,96.1,3099593,95.19,96.73,94.77,96.1,3099593,0.0,1.0
2025-08-01,94.6,95.345,93.7,94.7,2841265,94.6,95.345,93.7,94.7,2841265,0.0,1.0
2025-08-04,96.83,96.875,94.96,95.53,2247743,96.83,96.875,94.96,95.53,2247743,0.0,1.0
2025-08-05,96.56,97.43,96.03,96.89,2878202,96.56,97.43,96.03,96.89,2878202,0.0,1.0
2025-08-06,96.29,97.4,96.08,97.19,2818862,96.29,97.4,96.08,97.19,2818862,0.0,1.0
2025-08-07,95.34,97.1244,95.25,96.83,2185701,95.34,97.1244,95.25,96.83,2185701,0.0,1.0
2025-08-08,94.5,96.27,94.33,95.53,2429530,94.5,96.27,94.33,95.53,2429530,0.0,1.0
2025-08-11,92.5,94.95,92.33,94.23,2477861,92.5,94.95,92.33,94.23,2477861,0.0,1.0
2025-08-12,88.46,92.985,87.78,92.82,5088579,88.46,92.985,87.78,92.82,5088579,0.0,1.0
2025-08-13,87.56,89.2992,84.57,89.15,5494975,87.56,89.2992,84.57,89.15,5494975,0.0,1.0
2025-08-14,87.97,89.32,87.17,87.34,2943620,87.97,89.32,87.17,87.34,2943620,0.0,1.0
2025-08-15,89.66,89.72,87.725,87.97,2534755,89.66,89.72,87.725,87.97,2534755,0.0,1.0
2025-08-18,88.16,89.5,88.1,89.265,2725642,88.16,89.5,88.1,89.265,2725642,0.0,1.0
2025-08-19,88.95,89.395,87.645,88.23,2452159,88.95,89.395,87.645,88.23,2452159,0.0,1.0
2025-08-20,88.25,89.56,88.21,89.0,2881769,88.25,89.56,88.21,89.0,2881769,0.0,1.0
2025-08-21,88.36,88.66,87.49,87.68,2065804,88.36,88.66,87.49,87.68,2065804,0.0,1.0
2025-08-22,91.22,91.5,88.52,88.52,2876277,91.22,91.5,88.52,88.52,2876277,0.0,1.0
2025-08-25,90.51,91.48,90.29,90.86,1687481,90.51,91.48,90.29,90.86,1687481,0.0,1.0
2025-08-26,89.37,90.585,88.83,90.37,2247228,89.37,90.585,88.83,90.37,2247228,0.0,1.0
2025-08-27,89.45,89.66,88.14,89.12,1877535,89.45,89.66,88.14,89.12,1877535,0.0,1.0
2025-08-28,90.33,90.6,88.71,89.52,1988975,90.33,90.6,88.71,89.52,1988975,0.0,1.0
2025-08-29,89.49,90.5395,89.11,90.14,1974761,89.49,90.5395,89.11,90.14,1974761,0.0,1.0
2025-09-02,88.12,88.98,87.48,88.87,2081151,88.12,88.98,87.48,88.87,2081151,0.0,1.0
2025-09-03,87.86,88.82,87.35,88.1,1981011,87.86,88.82,87.35,88.1,1981011,0.0,1.0
2025-09-04,89.1,89.16,87.55,88.16,1652884,89.1,89.16,87.55,88.16,1652884,0.0,1.0
2025-09-05,89.46,91.89,89.15,89.77,1666570,89.46,91.89,89.15,89.77,1666570,0.0,1.0
2025-09-08,88.06,91.005,87.84,89.16,2826633,88.06,91.005,87.84,89.16,2826633,0.0,1.0
2025-09-09,88.14,88.74,87.12,87.88,2625984,88.14,88.74,87.12,87.88,2625984,0.0,1.0
2025-09-10,86.3,88.33,85.13,88.26,3254024,86.3,88.33,85.13,88.26,3254024,0.0,1.0
2025-09-11,87.06,87.52,86.19,86.48,2322428,87.06,87.52,86.19,86.48,2322428,0.0,1.0
2025-09-12,86.8,87.39,86.43,86.68,1261443,86.8,87.39,86.43,86.68,1261443,0.0,1.0
2025-09-15,88.97,89.46,87.13,87.14,2954115,88.97,89.46,87.13,87.14,2954115,0.0,1.0
2025-09-16,88.13,88.835,87.215,88.63,2116033,88.13,88.835,87.215,88.63,2116033,0.0,1.0
2025-09-17,87.87,90.72,87.78,88.72,3011615,87.87,90.72,87.78,88.72,3011615,0.0,1.0
2025-09-18,89.26,89.56,87.505,87.91,2177142,89.26,89.56,87.505,87.91,2177142,0.0,1.0
2025-09-19,87.1,89.8,86.92,89.4,5822569,87.1,89.8,86.92,89.4,5822569,0.0,1.0
2025-09-22,86.31,86.99,85.27,86.7,2828004,86.31,86.99,85.27,86.7,2828004,0.0,1.0
2025-09-23,85.31,86.57,85.06,86.32,3309883,85.31,86.57,85.06,86.32,3309883,0.0,1.0
2025-09-24,84.05,85.5996,83.86,85.56,2703819,84.05,85.5996,83.86,85.56,2703819,0.0,1.0
2025-09-25,83.09,84.42,82.91,84.05,3275545,83.09,84.42,82.91,84.05,3275545,0.0,1.0
2025-09-26,83.99,84.41,82.7945,83.09,3091205,83.99,84.41,82.7945,83.09,3091205,0.0,1.0
2025-09-29,84.23,84.73,83.66,84.73,2394433,84.23,84.73,83.66,84.73,2394433,0.0,1.0
2025-09-30,84.37,84.86,83.15,84.22,3583420,84.37,84.86,83.15,84.22,3583420,0.0,1.0
2025-10-01,83.48,84.76,82.895,84.215,2856338,83.48,84.76,82.895,84.215,2856338,0.0,1.0
2025-10-02,83.9,84.52,82.579,83.2,2863325,83.9,84.52,82.579,83.2,2863325,0.0,1.0
2025-10-03,84.8,85.08,84.11,84.2,2671918,84.8,85.08,84.11,84.2,2671918,0.0,1.0
2025-10-06,81.15,85.24,80.58,85.11,4225129,81.15,85.24,80.58,85.11,4225129,0.0,1.0
2025-10-07,80.6,81.45,79.8,81.22,2364929,80.6,81.45,79.8,81.22,2364929,0.0,1.0
2025-10-08,79.0,80.55,78.6,80.45,4221279,79.0,80.55,78.6,80.45,4221279,0.0,1.0
2025-10-09,77.525,79.21,77.4001,79.005,2609738,77.525,79.21,77.4001,79.005,2609738,0.0,1.0
2025-10-10,75.58,77.815,75.39,77.43,3028482,75.58,77.815,75.39,77.43,3028482,0.0,1.0
2025-10-13,75.18,76.42,75.115,76.42,3160190,75.18,76.42,75.115,76.42,3160190,0.0,1.0
2025-10-14,75.73,76.09,74.5,74.56,3307603,75.73,76.09,74.5,74.56,3307603,0.0,1.0
2025-10-15,75.19,75.97,74.26,75.65,2913443,75.19,75.97,74.26,75.65,2913443,0.0,1.0
2025-10-16,74.35,76.32,73.97,75.63,2427614,74.35,76.32,73.97,75.63,2427614,0.0,1.0
2025-10-17,73.99,74.885,73.58,74.18,2915982,73.99,74.885,73.58,74.18,2915982,0.0,1.0
2025-10-20,74.96,75.03,73.92,74.02,1984585,74.96,75.03,73.92,74.02,1984585,0.0,1.0
2025-10-21,76.85,76.98,74.13,74.64,2897341,76.85,76.98,74.13,74.64,2897341,0.0,1.0
2025-10-22,77.19,78.13,76.455,77.0,2287172,77.19,78.13,76.455,77.0,2287172,0.0,1.0
2025-10-23,77.66,77.84,76.43,77.14,1823387,77.66,77.84,76.43,77.14,1823387,0.0,1.0
2025-10-24,77.89,78.72,77.575,78.14,2142508,77.89,78.72,77.575,78.14,2142508,0.0,1.0
2025-10-27,78.12,79.08,77.4,77.89,2804469,78.12,79.08,77.4,77.89,2804469,0.0,1.0
2025-10-28,78.23,78.95,77.395,77.88,3543923,78.23,78.95,77.395,77.88,3543923,0.0,1.0
2025-10-29,70.51,72.5,63.82,72.335,15475608,70.51,72.5,63.82,72.335,15475608,0.0,1.0
2025-10-30,69.64,70.755,68.4,70.66,5184631,69.64,70.755,68.4,70.66,5184631,0.0,1.0
2025-10-31,68.81,69.14,66.41,68.76,7020490,68.81,69.14,66.41,68.76,7020490,0.0,1.0
2025-11-03,69.38,70.24,67.79,67.85,7955895,69.38,70.24,67.79,67.85,7955895,0.0,1.0
2025-11-04,69.79,70.09,68.565,69.65,4498511,69.79,70.09,68.565,69.65,4498511,0.0,1.0
2025-11-05,70.44,70.625,69.21,69.46,3888445,70.44,70.625,69.21,69.46,3888445,0.0,1.0
2025-11-06,67.36,70.56,67.14,70.05,4764016,67.36,70.56,67.14,70.05,4764016,0.0,1.0
2025-11-07,67.52,68.34,66.59,67.38,4196327,67.52,68.34,66.59,67.38,4196327,0.0,1.0
2025-11-10,67.23,67.55,66.27,67.52,3887935,67.23,67.55,66.27,67.52,3887935,0.0,1.0
2025-11-11,68.41,68.675,66.97,67.51,3683766,68.41,68.675,66.97,67.51,3683766,0.0,1.0
2025-11-12,69.02,69.29,67.42,68.27,4608810,69.02,69.29,67.42,68.27,4608810,0.0,1.0
2025-11-13,68.53,69.13,68.255,68.5,4617055,68.53,69.13,68.255,68.5,4617055,0.0,1.0
2025-11-14,68.05,69.06,67.86,68.34,3648659,68.05,69.06,67.86,68.34,3648659,0.0,1.0
2025-11-17,67.0,69.0199,66.63,68.05,3346156,67.0,69.0199,66.63,68.05,3346156,0.0,1.0
2025-11-18,66.81,67.415,66.225,67.0,3961848,66.81,67.415,66.225,67.0,3961848,0.0,1.0
2025-11-19,66.02,66.515,65.45,66.425,3903231,66.02,66.515,65.45,66.425,3903231,0.0,1.0
2025-11-20,65.52,66.81,64.72,66.73,5403137,65.52,66.81,64.72,66.73,5403137,0.0,1.0
2025-11-21,67.25,67.59,65.9,65.98,5769901,67.25,67.59,65.9,65.98,5769901,0.0,1.0
2025-11-24,67.55,68.27,66.945,67.42,10979939,67.55,68.27,66.945,67.42,10979939,0.0,1.0
2025-11-25,69.2,69.355,67.155,67.98,3746797,69.2,69.355,67.155,67.98,3746797,0.0,1.0
2025-11-26,67.82,69.12,67.78,68.75,3287376,67.82,69.12,67.78,68.75,3287376,0.0,1.0