date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-10-31,20.37,21.0,17.37,17.37,3095880,4.07399999999999,4.19999999999999,3.47399999999999,3.47399999999999,15479400,0.0,1.0
1995-11-01,19.5,19.75,19.38,19.5,611280,3.89999999999999,3.94999999999999,3.87599999999999,3.89999999999999,3056400.00000001,0.0,1.0
1995-11-02,20.88,21.12,19.5,19.75,237040,4.17599999999999,4.22399999999999,3.89999999999999,3.94999999999999,1185200,0.0,1.0
1995-11-03,20.0,21.12,19.25,20.88,364680,3.99999999999999,4.22399999999999,3.84999999999999,4.17599999999999,1823400,0.0,1.0
1995-11-06,19.5,20.0,19.38,19.87,67840,3.89999999999999,3.99999999999999,3.87599999999999,3.97399999999999,339200.000000001,0.0,1.0
1995-11-07,19.0,19.87,18.75,19.38,125440,3.79999999999999,3.97399999999999,3.74999999999999,3.87599999999999,627200.000000002,0.0,1.0
1995-11-08,19.13,19.13,18.0,18.5,242760,3.82599999999999,3.82599999999999,3.59999999999999,3.69999999999999,1213800,0.0,1.0
1995-11-09,20.25,20.37,19.13,19.13,166200,4.04999999999999,4.07399999999999,3.82599999999999,3.82599999999999,831000.000000002,0.0,1.0
1995-11-10,20.5,20.75,20.25,20.37,91680,4.09999999999999,4.14999999999999,4.04999999999999,4.07399999999999,458400.000000001,0.0,1.0
1995-11-13,20.75,21.0,20.5,20.62,50280,4.14999999999999,4.19999999999999,4.09999999999999,4.12399999999999,251400.000000001,0.0,1.0
1995-11-14,20.75,21.0,20.62,20.88,73080,4.14999999999999,4.19999999999999,4.12399999999999,4.17599999999999,365400.000000001,0.0,1.0
1995-11-15,20.5,20.62,20.25,20.62,118680,4.09999999999999,4.12399999999999,4.04999999999999,4.12399999999999,593400.000000002,0.0,1.0
1995-11-16,20.5,20.62,20.37,20.5,85240,4.09999999999999,4.12399999999999,4.07399999999999,4.09999999999999,426200.000000001,0.0,1.0
1995-11-17,20.75,20.75,20.5,20.5,16080,4.14999999999999,4.14999999999999,4.09999999999999,4.09999999999999,80400.0000000002,0.0,1.0
1995-11-20,21.5,21.5,21.0,21.0,50680,4.29999999999999,4.29999999999999,4.19999999999999,4.19999999999999,253400.000000001,0.0,1.0
1995-11-21,21.5,21.75,21.5,21.5,141360,4.29999999999999,4.34999999999999,4.29999999999999,4.29999999999999,706800.000000002,0.0,1.0
1995-11-22,22.0,22.13,21.38,21.38,47080,4.39999999999999,4.42599999999999,4.27599999999999,4.27599999999999,235400.000000001,0.0,1.0
1995-11-24,22.63,22.63,22.25,22.37,5880,4.52599999999999,4.52599999999999,4.44999999999999,4.47399999999999,29400.0000000001,0.0,1.0
1995-11-27,24.25,24.63,22.5,22.5,37800,4.84999999999999,4.92599999999999,4.49999999999999,4.49999999999999,189000,0.0,1.0
1995-11-28,26.62,26.75,24.75,24.75,140080,5.32399999999999,5.34999999999999,4.94999999999999,4.94999999999999,700400.000000001,0.0,1.0
1995-11-29,28.0,29.25,26.38,26.5,201600,5.59999999999999,5.84999999999999,5.27599999999999,5.29999999999999,1008000,0.0,1.0
1995-11-30,26.88,27.37,26.62,27.25,141040,5.37599999999999,5.47399999999999,5.32399999999999,5.44999999999999,705200.000000001,0.0,1.0
1995-12-01,26.88,27.37,26.5,26.75,150760,5.37599999999999,5.47399999999999,5.29999999999999,5.34999999999999,753800.000000002,0.0,1.0
1995-12-04,26.25,26.38,25.62,26.0,68160,5.24999999999999,5.27599999999999,5.12399999999999,5.19999999999999,340800.000000001,0.0,1.0
1995-12-05,26.62,26.75,26.25,26.38,11080,5.32399999999999,5.34999999999999,5.24999999999999,5.27599999999999,55400.0000000001,0.0,1.0
1995-12-06,28.38,28.88,27.5,27.5,131560,5.67599999999999,5.77599999999999,5.49999999999999,5.49999999999999,657800.000000001,0.0,1.0
1995-12-07,28.25,28.62,28.25,28.5,115240,5.64999999999999,5.72399999999999,5.64999999999999,5.69999999999999,576200.000000001,0.0,1.0
1995-12-08,28.5,28.62,28.12,28.12,100480,5.69999999999999,5.72399999999999,5.62399999999999,5.62399999999999,502400.000000001,0.0,1.0
1995-12-11,28.62,28.75,28.5,28.62,66960,5.72399999999999,5.74999999999999,5.69999999999999,5.72399999999999,334800.000000001,0.0,1.0
1995-12-12,29.63,29.87,28.62,28.62,54760,5.92599999999999,5.97399999999999,5.72399999999999,5.72399999999999,273800,0.0,1.0
1995-12-13,29.75,29.87,29.75,29.75,96760,5.94999999999999,5.97399999999999,5.94999999999999,5.94999999999999,483800.000000001,0.0,1.0
1995-12-14,29.75,30.0,29.5,29.5,54480,5.94999999999999,5.99999999999999,5.89999999999999,5.89999999999999,272400,0.0,1.0
1995-12-15,29.75,29.75,29.63,29.75,22840,5.94999999999999,5.94999999999999,5.92599999999999,5.94999999999999,114200,0.0,1.0
1995-12-18,28.62,29.75,28.5,29.75,33960,5.72399999999999,5.94999999999999,5.69999999999999,5.94999999999999,169800,0.0,1.0
1995-12-19,27.25,28.38,27.25,28.38,68440,5.44999999999999,5.67599999999999,5.44999999999999,5.67599999999999,342200.000000001,0.0,1.0
1995-12-20,26.38,27.37,25.88,27.37,14280,5.27599999999999,5.47399999999999,5.17599999999999,5.47399999999999,71400.0000000001,0.0,1.0
1995-12-21,26.0,26.75,26.0,26.38,81480,5.19999999999999,5.34999999999999,5.19999999999999,5.27599999999999,407400.000000001,0.0,1.0
1995-12-22,26.0,26.25,26.0,26.12,44760,5.19999999999999,5.24999999999999,5.19999999999999,5.22399999999999,223800,0.0,1.0
1995-12-26,26.0,26.12,26.0,26.12,30360,5.19999999999999,5.22399999999999,5.19999999999999,5.22399999999999,151800,0.0,1.0
1995-12-27,28.0,28.0,26.25,26.25,93880,5.59999999999999,5.59999999999999,5.24999999999999,5.24999999999999,469400.000000001,0.0,1.0
1995-12-28,28.0,28.0,27.87,28.0,34960,5.59999999999999,5.59999999999999,5.57399999999999,5.59999999999999,174800,0.0,1.0
1995-12-29,30.0,30.0,28.12,28.12,118960,5.99999999999999,5.99999999999999,5.62399999999999,5.62399999999999,594800.000000001,0.0,1.0
1996-01-02,29.25,29.5,29.25,29.5,11400,5.84999999999999,5.89999999999999,5.84999999999999,5.89999999999999,57000.0000000001,0.0,1.0
1996-01-03,29.5,30.0,29.5,29.75,32080,5.89999999999999,5.99999999999999,5.89999999999999,5.94999999999999,160400,0.0,1.0
1996-01-04,28.25,29.63,28.25,29.63,23440,5.64999999999999,5.92599999999999,5.64999999999999,5.92599999999999,117200,0.0,1.0
1996-01-05,28.12,28.38,28.12,28.38,1480,5.62399999999999,5.67599999999999,5.62399999999999,5.67599999999999,7400.00000000001,0.0,1.0
1996-01-08,28.0,28.12,28.0,28.12,760,5.59999999999999,5.62399999999999,5.59999999999999,5.62399999999999,3800.00000000001,0.0,1.0
1996-01-09,27.5,28.25,27.5,27.87,66000,5.49999999999999,5.64999999999999,5.49999999999999,5.57399999999999,330000.000000001,0.0,1.0
1996-01-10,27.75,27.75,27.0,27.13,18600,5.54999999999999,5.54999999999999,5.39999999999999,5.42599999999999,93000.0000000002,0.0,1.0
1996-01-11,27.75,27.87,27.63,27.75,12360,5.54999999999999,5.57399999999999,5.52599999999999,5.54999999999999,61800.0000000001,0.0,1.0
1996-01-12,28.75,29.0,27.87,27.87,20760,5.74999999999999,5.79999999999999,5.57399999999999,5.57399999999999,103800,0.0,1.0
1996-01-15,29.25,29.25,29.0,29.0,1360,5.84999999999999,5.84999999999999,5.79999999999999,5.79999999999999,6800.00000000001,0.0,1.0
1996-01-16,29.87,29.87,29.5,29.5,14760,5.97399999999999,5.97399999999999,5.89999999999999,5.89999999999999,73800.0000000001,0.0,1.0
1996-01-17,29.75,29.87,29.5,29.87,18160,5.94999999999999,5.97399999999999,5.89999999999999,5.97399999999999,90800.0000000001,0.0,1.0
1996-01-18,28.38,29.5,28.38,29.5,32560,5.67599999999999,5.89999999999999,5.67599999999999,5.89999999999999,162800,0.0,1.0
1996-01-19,28.38,28.62,28.0,28.5,7800,5.67599999999999,5.72399999999999,5.59999999999999,5.69999999999999,39000.0000000001,0.0,1.0
1996-01-22,28.12,28.38,28.0,28.38,8400,5.62399999999999,5.67599999999999,5.59999999999999,5.67599999999999,42000.0000000001,0.0,1.0
1996-01-23,28.0,28.25,28.0,28.25,9360,5.59999999999999,5.64999999999999,5.59999999999999,5.64999999999999,46800.0000000001,0.0,1.0
1996-01-24,27.87,28.5,27.87,28.38,12480,5.57399999999999,5.69999999999999,5.57399999999999,5.67599999999999,62400.0000000001,0.0,1.0
1996-01-25,28.0,28.0,28.0,28.0,3600,5.59999999999999,5.59999999999999,5.59999999999999,5.59999999999999,18000,0.0,1.0
1996-01-26,27.63,27.87,27.63,27.75,7200,5.52599999999999,5.57399999999999,5.52599999999999,5.54999999999999,36000.0000000001,0.0,1.0
1996-01-29,27.37,27.63,27.0,27.63,34560,5.47399999999999,5.52599999999999,5.39999999999999,5.52599999999999,172800,0.0,1.0
1996-01-30,27.37,27.5,27.25,27.25,7080,5.47399999999999,5.49999999999999,5.44999999999999,5.44999999999999,35400.0000000001,0.0,1.0
1996-01-31,27.75,27.75,27.5,27.5,22840,5.54999999999999,5.54999999999999,5.49999999999999,5.49999999999999,114200,0.0,1.0
1996-02-01,28.5,28.5,27.37,27.63,24000,5.69999999999999,5.69999999999999,5.47399999999999,5.52599999999999,120000,0.0,1.0
1996-02-02,29.38,29.5,28.62,28.62,30960,5.87599999999999,5.89999999999999,5.72399999999999,5.72399999999999,154800,0.0,1.0
1996-02-05,29.75,29.75,29.5,29.5,12040,5.94999999999999,5.94999999999999,5.89999999999999,5.89999999999999,60200.0000000001,0.0,1.0
1996-02-06,31.25,31.38,29.63,29.63,104280,6.24999999999999,6.27599999999999,5.92599999999999,5.92599999999999,521400.000000001,0.0,1.0
1996-02-07,32.0,32.25,31.62,31.62,89680,6.39999999999999,6.44999999999999,6.32399999999999,6.32399999999999,448400.000000001,0.0,1.0
1996-02-08,30.75,32.0,30.13,32.0,109960,6.14999999999999,6.39999999999999,6.02599999999999,6.39999999999999,549800.000000001,0.0,1.0
1996-02-09,30.37,30.75,30.25,30.5,32760,6.07399999999999,6.14999999999999,6.04999999999999,6.09999999999999,163800,0.0,1.0
1996-02-12,31.12,31.12,30.37,30.37,24760,6.22399999999999,6.22399999999999,6.07399999999999,6.07399999999999,123800,0.0,1.0
1996-02-13,29.38,31.0,29.38,31.0,61680,5.87599999999999,6.19999999999999,5.87599999999999,6.19999999999999,308400.000000001,0.0,1.0
1996-02-14,29.38,29.38,29.25,29.38,19960,5.87599999999999,5.87599999999999,5.84999999999999,5.87599999999999,99800.0000000002,0.0,1.0
1996-02-15,29.0,29.25,28.75,29.25,36280,5.79999999999999,5.84999999999999,5.74999999999999,5.84999999999999,181400,0.0,1.0
1996-02-16,29.38,29.38,28.88,29.0,128160,5.87599999999999,5.87599999999999,5.77599999999999,5.79999999999999,640800.000000001,0.0,1.0
1996-02-20,29.0,29.25,29.0,29.12,13480,5.79999999999999,5.84999999999999,5.79999999999999,5.82399999999999,67400.0000000001,0.0,1.0
1996-02-21,29.12,29.25,29.12,29.12,32560,5.82399999999999,5.84999999999999,5.82399999999999,5.82399999999999,162800,0.0,1.0
1996-02-22,30.25,30.25,29.0,29.0,12880,6.04999999999999,6.04999999999999,5.79999999999999,5.79999999999999,64400.0000000001,0.0,1.0
1996-02-23,30.0,30.5,29.87,30.25,56680,5.99999999999999,6.09999999999999,5.97399999999999,6.04999999999999,283400,0.0,1.0
1996-02-26,30.5,30.5,30.25,30.25,42280,6.09999999999999,6.09999999999999,6.04999999999999,6.04999999999999,211400,0.0,1.0
1996-02-27,30.62,30.62,30.13,30.25,12480,6.12399999999999,6.12399999999999,6.02599999999999,6.04999999999999,62400.0000000001,0.0,1.0
1996-02-28,29.87,30.75,29.87,30.75,3880,5.97399999999999,6.14999999999999,5.97399999999999,6.14999999999999,19400,0.0,1.0
1996-02-29,29.5,29.75,29.38,29.75,7480,5.89999999999999,5.94999999999999,5.87599999999999,5.94999999999999,37400.0000000001,0.0,1.0
1996-03-01,29.75,29.75,29.5,29.75,2080,5.94999999999999,5.94999999999999,5.89999999999999,5.94999999999999,10400,0.0,1.0
1996-03-04,29.87,29.87,29.87,29.87,40,5.97399999999999,5.97399999999999,5.97399999999999,5.97399999999999,200,0.0,1.0
1996-03-05,30.0,30.0,29.63,30.0,13200,5.99999999999999,5.99999999999999,5.92599999999999,5.99999999999999,66000.0000000001,0.0,1.0
1996-03-06,29.63,30.0,29.63,30.0,60640,5.92599999999999,5.99999999999999,5.92599999999999,5.99999999999999,303200,0.0,1.0
1996-03-07,30.37,30.37,29.63,29.63,14440,6.07399999999999,6.07399999999999,5.92599999999999,5.92599999999999,72200.0000000001,0.0,1.0
1996-03-08,30.0,30.13,29.75,30.13,25240,5.99999999999999,6.02599999999999,5.94999999999999,6.02599999999999,126200,0.0,1.0
1996-03-11,29.5,29.75,29.25,29.75,27600,5.89999999999999,5.94999999999999,5.84999999999999,5.94999999999999,138000,0.0,1.0
1996-03-12,29.38,29.63,29.38,29.63,13960,5.87599999999999,5.92599999999999,5.87599999999999,5.92599999999999,69800.0000000001,0.0,1.0
1996-03-13,29.63,29.63,29.38,29.5,65280,5.92599999999999,5.92599999999999,5.87599999999999,5.89999999999999,326400.000000001,0.0,1.0
1996-03-14,29.75,29.75,29.63,29.63,40960,5.94999999999999,5.94999999999999,5.92599999999999,5.92599999999999,204800,0.0,1.0
1996-03-15,29.63,29.75,29.38,29.75,3600,5.92599999999999,5.94999999999999,5.87599999999999,5.94999999999999,18000,0.0,1.0
1996-03-18,29.75,30.25,29.75,29.87,13360,5.94999999999999,6.04999999999999,5.94999999999999,5.97399999999999,66800.0000000001,0.0,1.0
1996-03-19,29.75,29.87,29.5,29.75,87000,5.94999999999999,5.97399999999999,5.89999999999999,5.94999999999999,435000.000000001,0.0,1.0
1996-03-20,29.63,29.75,29.5,29.75,16480,5.92599999999999,5.94999999999999,5.89999999999999,5.94999999999999,82400.0000000001,0.0,1.0
1996-03-21,29.38,29.63,29.38,29.5,66600,5.87599999999999,5.92599999999999,5.87599999999999,5.89999999999999,333000.000000001,0.0,1.0
1996-03-22,29.12,29.5,29.12,29.5,10200,5.82399999999999,5.89999999999999,5.82399999999999,5.89999999999999,51000.0000000001,0.0,1.0
1996-03-25,29.87,29.87,29.0,29.0,29680,5.97399999999999,5.97399999999999,5.79999999999999,5.79999999999999,148400,0.0,1.0
1996-03-26,30.62,30.75,30.0,30.0,42600,6.12399999999999,6.14999999999999,5.99999999999999,5.99999999999999,213000,0.0,1.0
1996-03-27,30.88,31.0,30.25,30.75,63960,6.17599999999999,6.19999999999999,6.04999999999999,6.14999999999999,319800.000000001,0.0,1.0
1996-03-28,31.0,31.25,30.75,30.75,40200,6.19999999999999,6.24999999999999,6.14999999999999,6.14999999999999,201000,0.0,1.0
1996-03-29,31.12,31.12,30.62,31.0,33960,6.22399999999999,6.22399999999999,6.12399999999999,6.19999999999999,169800,0.0,1.0
1996-04-01,32.87,33.25,31.0,31.0,48040,6.57399999999999,6.64999999999999,6.19999999999999,6.19999999999999,240200,0.0,1.0
1996-04-02,32.75,32.87,32.63,32.87,7840,6.54999999999999,6.57399999999999,6.52599999999999,6.57399999999999,39200.0000000001,0.0,1.0
1996-04-03,33.12,33.62,32.87,33.0,43560,6.62399999999999,6.72399999999999,6.57399999999999,6.59999999999999,217800,0.0,1.0
1996-04-04,35.0,35.25,33.25,33.25,2383800,6.99999999999998,7.04999999999998,6.64999999999999,6.64999999999999,11919000,0.0,1.0
1996-04-08,35.25,35.37,34.63,35.0,288000,7.04999999999998,7.07399999999998,6.92599999999999,6.99999999999998,1440000,0.0,1.0
1996-04-09,35.5,36.0,35.25,36.0,202840,7.09999999999998,7.19999999999999,7.04999999999998,7.19999999999999,1014200,0.0,1.0
1996-04-10,36.25,36.62,35.62,35.75,201760,7.24999999999998,7.32399999999998,7.12399999999998,7.14999999999998,1008800,0.0,1.0
1996-04-11,35.62,36.5,35.62,36.5,186600,7.12399999999998,7.29999999999998,7.12399999999998,7.29999999999998,933000.000000002,0.0,1.0
1996-04-12,35.37,35.62,35.13,35.62,57640,7.07399999999998,7.12399999999998,7.02599999999999,7.12399999999998,288200.000000001,0.0,1.0
1996-04-15,35.37,35.5,35.25,35.25,11440,7.07399999999998,7.09999999999998,7.04999999999998,7.04999999999998,57200.0000000002,0.0,1.0
1996-04-16,35.75,35.75,35.5,35.5,130960,7.14999999999998,7.14999999999998,7.09999999999998,7.09999999999998,654800.000000002,0.0,1.0
1996-04-17,36.25,36.38,35.88,35.88,112560,7.24999999999998,7.27599999999998,7.17599999999999,7.17599999999999,562800.000000002,0.0,1.0
1996-04-18,35.37,36.38,35.25,36.38,50280,7.07399999999998,7.27599999999998,7.04999999999998,7.27599999999998,251400.000000001,0.0,1.0
1996-04-19,35.5,35.62,35.13,35.37,86160,7.09999999999998,7.12399999999998,7.02599999999999,7.07399999999998,430800.000000001,0.0,1.0
1996-04-22,36.0,36.25,35.5,35.5,68560,7.19999999999999,7.24999999999998,7.09999999999998,7.09999999999998,342800,0.0,1.0
1996-04-23,38.12,38.25,36.25,36.25,157560,7.62399999999998,7.64999999999998,7.24999999999998,7.24999999999998,787800.000000002,0.0,1.0
1996-04-24,40.37,40.37,38.25,38.25,88960,8.07399999999998,8.07399999999998,7.64999999999998,7.64999999999998,444800.000000001,0.0,1.0
1996-04-25,39.75,40.5,39.75,40.25,187080,7.94999999999998,8.09999999999998,7.94999999999998,8.04999999999998,935400.000000002,0.0,1.0
1996-04-26,39.38,39.5,39.12,39.12,83400,7.87599999999998,7.89999999999998,7.82399999999998,7.82399999999998,417000.000000001,0.0,1.0
1996-04-29,38.0,39.0,37.75,39.0,42640,7.59999999999998,7.79999999999998,7.54999999999998,7.79999999999998,213200.000000001,0.0,1.0
1996-04-30,38.25,38.25,37.13,38.12,133360,7.64999999999998,7.64999999999998,7.42599999999999,7.62399999999998,666800.000000002,0.0,1.0
1996-05-01,38.5,38.62,38.12,38.38,51880,7.69999999999998,7.72399999999998,7.62399999999998,7.67599999999998,259400.000000001,0.0,1.0
1996-05-02,36.38,38.75,36.12,38.75,206400,7.27599999999998,7.74999999999998,7.22399999999998,7.74999999999998,1032000,0.0,1.0
1996-05-03,35.5,36.5,35.13,36.25,109560,7.09999999999998,7.29999999999998,7.02599999999999,7.24999999999998,547800.000000002,0.0,1.0
1996-05-06,37.5,37.5,35.37,35.37,164400,7.49999999999998,7.49999999999998,7.07399999999998,7.07399999999998,822000.000000002,0.0,1.0
1996-05-07,39.0,39.0,37.87,38.0,106200,7.79999999999998,7.79999999999998,7.57399999999998,7.59999999999998,531000.000000001,0.0,1.0
1996-05-08,39.38,39.38,38.38,39.25,52800,7.87599999999998,7.87599999999998,7.67599999999998,7.84999999999998,264000.000000001,0.0,1.0
1996-05-09,39.87,39.87,39.25,39.25,47400,7.97399999999998,7.97399999999998,7.84999999999998,7.84999999999998,237000.000000001,0.0,1.0
1996-05-10,43.25,43.25,39.63,39.63,80760,8.64999999999998,8.64999999999998,7.92599999999998,7.92599999999998,403800.000000001,0.0,1.0
1996-05-13,45.12,45.5,43.12,43.5,56880,9.02399999999998,9.09999999999998,8.62399999999998,8.69999999999998,284400.000000001,0.0,1.0
1996-05-14,43.87,45.25,43.75,45.0,66880,8.77399999999998,9.04999999999998,8.74999999999998,8.99999999999998,334400.000000001,0.0,1.0
1996-05-15,43.25,43.75,42.75,43.75,35880,8.64999999999998,8.74999999999998,8.54999999999998,8.74999999999998,179400,0.0,1.0
1996-05-16,42.25,43.25,42.25,43.0,16960,8.44999999999998,8.64999999999998,8.44999999999998,8.59999999999998,84800.0000000002,0.0,1.0
1996-05-17,41.13,42.0,41.0,42.0,17160,8.22599999999998,8.39999999999998,8.19999999999998,8.39999999999998,85800.0000000002,0.0,1.0
1996-05-20,41.25,41.37,40.88,41.13,6760,8.24999999999998,8.27399999999998,8.17599999999998,8.22599999999998,33800.0000000001,0.0,1.0
1996-05-21,40.88,41.37,40.88,41.37,5760,8.17599999999998,8.27399999999998,8.17599999999998,8.27399999999998,28800.0000000001,0.0,1.0
1996-05-22,40.12,41.0,40.0,41.0,63040,8.02399999999998,8.19999999999998,7.99999999999998,8.19999999999998,315200.000000001,0.0,1.0
1996-05-23,39.63,40.37,39.12,40.37,116680,7.92599999999998,8.07399999999998,7.82399999999998,8.07399999999998,583400.000000002,0.0,1.0
1996-05-24,41.0,41.13,39.75,39.75,23160,8.19999999999998,8.22599999999998,7.94999999999998,7.94999999999998,115800,0.0,1.0
1996-05-28,40.25,41.37,40.25,41.37,9360,8.04999999999998,8.27399999999998,8.04999999999998,8.27399999999998,46800.0000000001,0.0,1.0
1996-05-29,39.63,40.25,39.63,40.12,59400,7.92599999999998,8.04999999999998,7.92599999999998,8.02399999999998,297000.000000001,0.0,1.0
1996-05-30,41.13,41.5,39.63,39.87,73800,8.22599999999998,8.29999999999998,7.92599999999998,7.97399999999998,369000.000000001,0.0,1.0
1996-05-31,41.25,41.25,40.75,40.88,113440,8.24999999999998,8.24999999999998,8.14999999999998,8.17599999999998,567200.000000001,0.0,1.0
1996-06-03,41.37,41.37,41.13,41.13,13960,8.27399999999998,8.27399999999998,8.22599999999998,8.22599999999998,69800.0000000002,0.0,1.0
1996-06-04,40.88,41.37,40.75,41.37,8560,8.17599999999998,8.27399999999998,8.14999999999998,8.27399999999998,42800.0000000001,0.0,1.0
1996-06-05,39.87,40.62,38.5,40.62,58840,7.97399999999998,8.12399999999998,7.69999999999998,8.12399999999998,294200.000000001,0.0,1.0
1996-06-06,40.37,40.37,40.0,40.0,19560,8.07399999999998,8.07399999999998,7.99999999999998,7.99999999999998,97800.0000000002,0.0,1.0
1996-06-07,39.5,40.12,39.5,40.12,3000,7.89999999999998,8.02399999999998,7.89999999999998,8.02399999999998,15000,0.0,1.0
1996-06-10,38.62,39.63,38.62,39.63,7360,7.72399999999998,7.92599999999998,7.72399999999998,7.92599999999998,36800.0000000001,0.0,1.0
1996-06-11,38.5,38.75,38.5,38.62,28680,7.69999999999998,7.74999999999998,7.69999999999998,7.72399999999998,143400,0.0,1.0
1996-06-12,38.62,38.75,38.5,38.62,20080,7.72399999999998,7.74999999999998,7.69999999999998,7.72399999999998,100400,0.0,1.0
1996-06-13,38.5,38.62,38.5,38.62,1960,7.69999999999998,7.72399999999998,7.69999999999998,7.72399999999998,9800.00000000003,0.0,1.0
1996-06-14,38.88,38.88,38.38,38.38,6360,7.77599999999998,7.77599999999998,7.67599999999998,7.67599999999998,31800.0000000001,0.0,1.0
1996-06-17,38.75,38.88,38.62,38.75,21760,7.74999999999998,7.77599999999998,7.72399999999998,7.74999999999998,108800,0.0,1.0
1996-06-18,38.88,38.88,38.5,38.75,11400,7.77599999999998,7.77599999999998,7.69999999999998,7.74999999999998,57000.0000000002,0.0,1.0
1996-06-19,38.88,39.12,38.38,38.75,64560,7.77599999999998,7.82399999999998,7.67599999999998,7.74999999999998,322800.000000001,0.0,1.0
1996-06-20,38.75,38.75,38.62,38.75,54280,7.74999999999998,7.74999999999998,7.72399999999998,7.74999999999998,271400.000000001,0.0,1.0
1996-06-21,38.62,38.75,38.5,38.75,60880,7.72399999999998,7.74999999999998,7.69999999999998,7.74999999999998,304400.000000001,0.0,1.0
1996-06-24,37.87,38.5,36.88,38.5,59680,7.57399999999998,7.69999999999998,7.37599999999998,7.69999999999998,298400.000000001,0.0,1.0
1996-06-25,38.75,38.75,37.87,38.0,16560,7.74999999999998,7.74999999999998,7.57399999999998,7.59999999999998,82800.0000000002,0.0,1.0
1996-06-26,38.38,38.88,38.38,38.75,62760,7.67599999999998,7.77599999999998,7.67599999999998,7.74999999999998,313800.000000001,0.0,1.0
1996-06-27,39.25,39.25,38.0,38.25,29080,7.84999999999998,7.84999999999998,7.59999999999998,7.64999999999998,145400,0.0,1.0
1996-06-28,42.25,42.25,38.75,39.25,105280,8.44999999999998,8.44999999999998,7.74999999999998,7.84999999999998,526400.000000001,0.0,1.0
1996-07-01,42.25,42.62,42.0,42.0,18280,8.44999999999998,8.52399999999998,8.39999999999998,8.39999999999998,91400.0000000002,0.0,1.0
1996-07-02,41.88,42.38,41.62,42.38,46680,8.37599999999998,8.47599999999998,8.32399999999998,8.47599999999998,233400.000000001,0.0,1.0
1996-07-03,41.0,41.88,41.0,41.88,27880,8.19999999999998,8.37599999999998,8.19999999999998,8.37599999999998,139400,0.0,1.0
1996-07-05,40.88,41.25,40.75,41.13,3160,8.17599999999998,8.24999999999998,8.14999999999998,8.22599999999998,15800,0.0,1.0
1996-07-08,39.0,40.75,38.75,40.62,72480,7.79999999999998,8.14999999999998,7.74999999999998,8.12399999999998,362400.000000001,0.0,1.0
1996-07-09,39.38,39.38,39.12,39.25,3640,7.87599999999998,7.87599999999998,7.82399999999998,7.84999999999998,18200,0.0,1.0
1996-07-10,39.12,39.38,38.88,39.38,26760,7.82399999999998,7.87599999999998,7.77599999999998,7.87599999999998,133800,0.0,1.0
1996-07-11,35.75,39.12,35.75,39.0,94480,7.14999999999998,7.82399999999998,7.14999999999998,7.79999999999998,472400.000000001,0.0,1.0
1996-07-12,35.25,35.75,34.5,35.75,49240,7.04999999999998,7.14999999999998,6.89999999999999,7.14999999999998,246200.000000001,0.0,1.0
1996-07-15,33.62,35.62,33.62,35.5,70240,6.72399999999999,7.12399999999998,6.72399999999999,7.09999999999998,351200.000000001,0.0,1.0
1996-07-16,32.5,33.75,32.0,33.75,60480,6.49999999999999,6.74999999999999,6.39999999999999,6.74999999999999,302400,0.0,1.0
1996-07-17,33.88,34.0,32.5,32.5,88080,6.77599999999999,6.79999999999999,6.49999999999999,6.49999999999999,440400.000000001,0.0,1.0
1996-07-18,34.12,34.38,33.62,33.62,81760,6.82399999999998,6.87599999999999,6.72399999999999,6.72399999999999,408800.000000001,0.0,1.0
1996-07-19,35.5,35.5,34.25,34.25,22960,7.09999999999998,7.09999999999998,6.84999999999999,6.84999999999999,114800,0.0,1.0
1996-07-22,34.75,35.13,34.63,35.13,84760,6.94999999999999,7.02599999999999,6.92599999999999,7.02599999999999,423800.000000001,0.0,1.0
1996-07-23,34.12,34.5,34.0,34.5,20560,6.82399999999998,6.89999999999999,6.79999999999999,6.89999999999999,102800,0.0,1.0
1996-07-24,33.62,34.0,33.62,34.0,29560,6.72399999999999,6.79999999999999,6.72399999999999,6.79999999999999,147800,0.0,1.0
1996-07-25,34.5,34.5,33.62,33.62,132160,6.89999999999999,6.89999999999999,6.72399999999999,6.72399999999999,660800.000000001,0.0,1.0
1996-07-26,35.13,35.13,34.25,34.25,12480,7.02599999999999,7.02599999999999,6.84999999999999,6.84999999999999,62400.0000000001,0.0,1.0
1996-07-29,35.5,35.62,34.87,35.13,9640,7.09999999999998,7.12399999999998,6.97399999999998,7.02599999999999,48200.0000000001,0.0,1.0
1996-07-30,35.62,35.88,35.62,35.62,15640,7.12399999999998,7.17599999999999,7.12399999999998,7.12399999999998,78200.0000000002,0.0,1.0
1996-07-31,35.75,35.75,35.62,35.62,47080,7.14999999999998,7.14999999999998,7.12399999999998,7.12399999999998,235400.000000001,0.0,1.0
1996-08-01,34.75,35.62,34.25,35.62,41160,6.94999999999999,7.12399999999998,6.84999999999999,7.12399999999998,205800,0.0,1.0
1996-08-02,35.13,35.13,34.5,34.87,57160,7.02599999999999,7.02599999999999,6.89999999999999,6.97399999999998,285800,0.0,1.0
1996-08-05,36.62,37.13,35.5,35.62,59440,7.32399999999998,7.42599999999999,7.09999999999998,7.12399999999998,297200.000000001,0.0,1.0
1996-08-06,37.13,37.5,36.88,36.88,17760,7.42599999999999,7.49999999999998,7.37599999999998,7.37599999999998,88800.0000000001,0.0,1.0
1996-08-07,38.0,38.75,37.37,37.5,39880,7.59999999999998,7.74999999999998,7.47399999999998,7.49999999999998,199400.000000001,0.0,1.0
1996-08-08,37.25,38.75,37.25,38.0,85360,7.44999999999998,7.74999999999998,7.44999999999998,7.59999999999998,426800.000000001,0.0,1.0
1996-08-09,38.0,38.0,37.25,37.37,54280,7.59999999999998,7.59999999999998,7.44999999999998,7.47399999999998,271400.000000001,0.0,1.0
1996-08-12,38.38,38.38,37.87,38.0,16800,7.67599999999998,7.67599999999998,7.57399999999998,7.59999999999998,84000.0000000002,0.0,1.0
1996-08-13,38.0,38.38,37.87,38.38,12640,7.59999999999998,7.67599999999998,7.57399999999998,7.67599999999998,63200.0000000002,0.0,1.0
1996-08-14,38.0,38.0,38.0,38.0,1960,7.59999999999998,7.59999999999998,7.59999999999998,7.59999999999998,9800.00000000003,0.0,1.0
1996-08-15,37.87,38.0,37.75,37.87,15000,7.57399999999998,7.59999999999998,7.54999999999998,7.57399999999998,75000.0000000002,0.0,1.0
1996-08-16,37.75,37.87,37.75,37.87,6960,7.54999999999998,7.57399999999998,7.54999999999998,7.57399999999998,34800.0000000001,0.0,1.0
1996-08-19,37.37,37.75,37.37,37.75,2560,7.47399999999998,7.54999999999998,7.47399999999998,7.54999999999998,12800,0.0,1.0
1996-08-20,36.38,37.5,36.38,37.5,10680,7.27599999999998,7.49999999999998,7.27599999999998,7.49999999999998,53400.0000000002,0.0,1.0
1996-08-21,37.25,37.37,36.38,36.5,45280,7.44999999999998,7.47399999999998,7.27599999999998,7.29999999999998,226400.000000001,0.0,1.0
1996-08-22,37.5,37.5,37.13,37.25,2560,7.49999999999998,7.49999999999998,7.42599999999999,7.44999999999998,12800,0.0,1.0
1996-08-23,37.87,38.12,37.37,37.37,19960,7.57399999999998,7.62399999999998,7.47399999999998,7.47399999999998,99800.0000000002,0.0,1.0
1996-08-26,38.62,38.62,37.75,37.87,12480,7.72399999999998,7.72399999999998,7.54999999999998,7.57399999999998,62400.0000000002,0.0,1.0
1996-08-27,39.38,39.38,38.88,39.0,39760,7.87599999999998,7.87599999999998,7.77599999999998,7.79999999999998,198800.000000001,0.0,1.0
1996-08-28,39.87,40.62,39.38,39.38,137080,7.97399999999998,8.12399999999998,7.87599999999998,7.87599999999998,685400.000000002,0.0,1.0
1996-08-29,40.5,40.5,40.0,40.0,65880,8.09999999999998,8.09999999999998,7.99999999999998,7.99999999999998,329400.000000001,0.0,1.0
1996-08-30,41.13,41.25,40.37,40.5,28200,8.22599999999998,8.24999999999998,8.07399999999998,8.09999999999998,141000,0.0,1.0
1996-09-03,40.5,40.88,39.63,40.88,89880,8.09999999999998,8.17599999999998,7.92599999999998,8.17599999999998,449400.000000001,0.0,1.0
1996-09-04,40.25,40.37,39.75,40.25,28360,8.04999999999998,8.07399999999998,7.94999999999998,8.04999999999998,141800,0.0,1.0
1996-09-05,39.75,40.12,39.63,40.12,48360,7.94999999999998,8.02399999999998,7.92599999999998,8.02399999999998,241800.000000001,0.0,1.0
1996-09-06,39.87,39.87,39.63,39.87,25840,7.97399999999998,7.97399999999998,7.92599999999998,7.97399999999998,129200,0.0,1.0
1996-09-09,39.5,39.87,39.5,39.87,43840,7.89999999999998,7.97399999999998,7.89999999999998,7.97399999999998,219200.000000001,0.0,1.0
1996-09-10,38.88,39.5,38.75,39.5,2160,7.77599999999998,7.89999999999998,7.74999999999998,7.89999999999998,10800,0.0,1.0
1996-09-11,38.12,38.62,38.0,38.62,9480,7.62399999999998,7.72399999999998,7.59999999999998,7.72399999999998,47400.0000000001,0.0,1.0
1996-09-12,37.5,38.12,37.5,38.12,33280,7.49999999999998,7.62399999999998,7.49999999999998,7.62399999999998,166400,0.0,1.0
1996-09-13,37.75,37.87,37.63,37.63,76680,7.54999999999998,7.57399999999998,7.52599999999998,7.52599999999998,383400.000000001,0.0,1.0
1996-09-16,39.12,39.63,38.0,38.0,127360,7.82399999999998,7.92599999999998,7.59999999999998,7.59999999999998,636800.000000002,0.0,1.0
1996-09-17,38.5,38.88,37.87,38.88,47880,7.69999999999998,7.77599999999998,7.57399999999998,7.77599999999998,239400.000000001,0.0,1.0
1996-09-18,38.5,38.5,38.25,38.38,22200,7.69999999999998,7.69999999999998,7.64999999999998,7.67599999999998,111000,0.0,1.0
1996-09-19,39.38,39.38,38.38,38.38,17880,7.87599999999998,7.87599999999998,7.67599999999998,7.67599999999998,89400.0000000002,0.0,1.0
1996-09-20,39.25,39.25,39.0,39.12,12360,7.84999999999998,7.84999999999998,7.79999999999998,7.82399999999998,61800.0000000002,0.0,1.0
1996-09-23,39.0,39.25,38.5,39.25,130800,7.79999999999998,7.84999999999998,7.69999999999998,7.84999999999998,654000.000000002,0.0,1.0
1996-09-24,38.88,39.25,38.75,38.88,5440,7.77599999999998,7.84999999999998,7.74999999999998,7.77599999999998,27200.0000000001,0.0,1.0
1996-09-25,38.88,38.88,38.5,38.75,12360,7.77599999999998,7.77599999999998,7.69999999999998,7.74999999999998,61800.0000000002,0.0,1.0
1996-09-26,38.88,39.0,38.88,39.0,15880,7.77599999999998,7.79999999999998,7.77599999999998,7.79999999999998,79400.0000000002,0.0,1.0
1996-09-27,39.0,39.0,38.75,38.75,6280,7.79999999999998,7.79999999999998,7.74999999999998,7.74999999999998,31400.0000000001,0.0,1.0
1996-09-30,40.0,40.0,39.0,39.0,72600,7.99999999999998,7.99999999999998,7.79999999999998,7.79999999999998,363000.000000001,0.0,1.0
1996-10-01,39.0,39.75,38.88,39.75,73680,7.79999999999998,7.94999999999998,7.77599999999998,7.94999999999998,368400.000000001,0.0,1.0
1996-10-02,40.62,40.62,39.25,39.25,24480,8.12399999999998,8.12399999999998,7.84999999999998,7.84999999999998,122400,0.0,1.0
1996-10-03,40.75,40.75,40.5,40.5,7560,8.14999999999998,8.14999999999998,8.09999999999998,8.09999999999998,37800.0000000001,0.0,1.0
1996-10-04,43.0,43.0,40.88,40.88,129640,8.59999999999998,8.59999999999998,8.17599999999998,8.17599999999998,648200.000000002,0.0,1.0
1996-10-07,44.38,44.5,42.87,43.25,36480,8.87599999999998,8.89999999999998,8.57399999999998,8.64999999999998,182400,0.0,1.0
1996-10-08,45.0,46.37,44.63,44.63,67240,8.99999999999998,9.27399999999998,8.92599999999998,8.92599999999998,336200.000000001,0.0,1.0
1996-10-09,44.5,44.75,44.25,44.5,23160,8.89999999999998,8.94999999999998,8.84999999999998,8.89999999999998,115800,0.0,1.0
1996-10-10,44.75,44.75,44.12,44.38,96480,8.94999999999998,8.94999999999998,8.82399999999998,8.87599999999998,482400.000000001,0.0,1.0
1996-10-11,45.25,45.5,44.88,44.88,38440,9.04999999999998,9.09999999999998,8.97599999999998,8.97599999999998,192200,0.0,1.0
1996-10-14,46.13,46.25,45.25,45.25,18040,9.22599999999998,9.24999999999998,9.04999999999998,9.04999999999998,90200.0000000002,0.0,1.0
1996-10-15,44.25,46.25,44.25,46.25,48480,8.84999999999998,9.24999999999998,8.84999999999998,9.24999999999998,242400.000000001,0.0,1.0
1996-10-16,42.87,44.25,42.87,44.25,33760,8.57399999999998,8.84999999999998,8.57399999999998,8.84999999999998,168800,0.0,1.0
1996-10-17,41.13,42.75,40.0,42.75,74080,8.22599999999998,8.54999999999998,7.99999999999998,8.54999999999998,370400.000000001,0.0,1.0
1996-10-18,41.75,42.0,41.37,41.37,7800,8.34999999999998,8.39999999999998,8.27399999999998,8.27399999999998,39000.0000000001,0.0,1.0
1996-10-21,43.12,43.38,42.0,42.0,17760,8.62399999999998,8.67599999999998,8.39999999999998,8.39999999999998,88800.0000000002,0.0,1.0
1996-10-22,43.5,43.75,42.75,43.0,21280,8.69999999999998,8.74999999999998,8.54999999999998,8.59999999999998,106400,0.0,1.0
1996-10-23,43.25,43.75,43.25,43.75,8560,8.64999999999998,8.74999999999998,8.64999999999998,8.74999999999998,42800.0000000001,0.0,1.0
1996-10-24,42.87,43.5,42.87,43.38,21040,8.57399999999998,8.69999999999998,8.57399999999998,8.67599999999998,105200,0.0,1.0
1996-10-25,42.25,43.0,42.25,43.0,7360,8.44999999999998,8.59999999999998,8.44999999999998,8.59999999999998,36800.0000000001,0.0,1.0
1996-10-28,41.88,42.25,41.88,42.13,51960,8.37599999999998,8.44999999999998,8.37599999999998,8.42599999999998,259800.000000001,0.0,1.0
1996-10-29,41.62,41.75,41.37,41.75,34200,8.32399999999998,8.34999999999998,8.27399999999998,8.34999999999998,171000,0.0,1.0
1996-10-30,39.63,41.88,39.63,41.88,71280,7.92599999999998,8.37599999999998,7.92599999999998,8.37599999999998,356400.000000001,0.0,1.0
1996-10-31,39.0,39.12,39.0,39.0,1336480,7.79999999999998,7.82399999999998,7.79999999999998,7.79999999999998,6682400.00000002,0.0,1.0
1996-11-01,39.0,39.38,39.0,39.0,321160,7.79999999999998,7.87599999999998,7.79999999999998,7.79999999999998,1605800,0.0,1.0
1996-11-04,39.0,39.25,39.0,39.12,80080,7.79999999999998,7.84999999999998,7.79999999999998,7.82399999999998,400400.000000001,0.0,1.0
1996-11-05,39.0,39.12,39.0,39.0,66960,7.79999999999998,7.82399999999998,7.79999999999998,7.79999999999998,334800.000000001,0.0,1.0
1996-11-06,39.0,39.12,39.0,39.0,358560,7.79999999999998,7.82399999999998,7.79999999999998,7.79999999999998,1792800,0.0,1.0
1996-11-07,39.0,39.38,39.0,39.0,326160,7.79999999999998,7.87599999999998,7.79999999999998,7.79999999999998,1630800,0.0,1.0
1996-11-08,39.0,39.63,39.0,39.12,71080,7.79999999999998,7.92599999999998,7.79999999999998,7.82399999999998,355400.000000001,0.0,1.0
1996-11-11,36.25,39.12,36.12,39.0,357640,7.24999999999998,7.82399999999998,7.22399999999998,7.79999999999998,1788200.00000001,0.0,1.0
1996-11-12,36.88,37.13,36.5,36.5,43360,7.37599999999998,7.42599999999999,7.29999999999998,7.29999999999998,216800.000000001,0.0,1.0
1996-11-13,37.0,37.37,36.75,36.75,65280,7.39999999999998,7.47399999999998,7.34999999999998,7.34999999999998,326400.000000001,0.0,1.0
1996-11-14,36.25,36.88,35.5,36.88,73480,7.24999999999998,7.37599999999998,7.09999999999998,7.37599999999998,367400.000000001,0.0,1.0
1996-11-15,35.0,36.25,34.25,36.25,246480,6.99999999999998,7.24999999999998,6.84999999999999,7.24999999999998,1232400,0.0,1.0
1996-11-18,33.62,34.75,32.87,34.75,142240,6.72399999999999,6.94999999999999,6.57399999999999,6.94999999999999,711200.000000001,0.0,1.0
1996-11-19,36.25,37.25,34.0,34.0,701440,7.24999999999998,7.44999999999998,6.79999999999999,6.79999999999999,3507200.00000001,0.0,1.0
1996-11-20,36.25,36.38,36.0,36.38,304480,7.24999999999998,7.27599999999998,7.19999999999999,7.27599999999998,1522400,0.0,1.0
1996-11-21,34.75,36.25,34.5,36.0,85680,6.94999999999999,7.24999999999998,6.89999999999999,7.19999999999999,428400.000000001,0.0,1.0
1996-11-22,34.5,35.25,34.0,35.0,53160,6.89999999999999,7.04999999999998,6.79999999999999,6.99999999999998,265800,0.0,1.0
1996-11-25,34.25,34.63,34.0,34.63,267000,6.84999999999999,6.92599999999999,6.79999999999999,6.92599999999999,1335000,0.0,1.0
1996-11-26,34.0,34.25,33.75,34.25,37680,6.79999999999999,6.84999999999999,6.74999999999999,6.84999999999999,188400,0.0,1.0
1996-11-27,34.25,34.38,34.0,34.0,37200,6.84999999999999,6.87599999999999,6.79999999999999,6.79999999999999,186000,0.0,1.0
1996-11-29,34.25,34.38,34.25,34.38,34480,6.84999999999999,6.87599999999999,6.84999999999999,6.87599999999999,172400,0.0,1.0
1996-12-02,34.38,34.38,34.12,34.12,30280,6.87599999999999,6.87599999999999,6.82399999999998,6.82399999999998,151400,0.0,1.0
1996-12-03,34.0,34.38,33.75,34.38,186600,6.79999999999999,6.87599999999999,6.74999999999999,6.87599999999999,933000.000000001,0.0,1.0
1996-12-04,34.25,34.25,33.12,33.88,103840,6.84999999999999,6.84999999999999,6.62399999999999,6.77599999999999,519200.000000001,0.0,1.0
1996-12-05,33.62,34.63,33.0,34.25,70360,6.72399999999999,6.92599999999999,6.59999999999999,6.84999999999999,351800.000000001,0.0,1.0
1996-12-06,34.0,34.0,32.37,33.0,33880,6.79999999999999,6.79999999999999,6.47399999999999,6.59999999999999,169400,0.0,1.0
1996-12-09,35.0,36.0,33.88,33.88,108640,6.99999999999998,7.19999999999999,6.77599999999999,6.77599999999999,543200.000000002,0.0,1.0
1996-12-10,34.75,34.87,34.75,34.87,22480,6.94999999999999,6.97399999999998,6.94999999999999,6.97399999999998,112400,0.0,1.0
1996-12-11,34.0,34.5,33.5,34.5,36040,6.79999999999999,6.89999999999999,6.69999999999999,6.89999999999999,180200,0.0,1.0
1996-12-12,33.0,33.88,32.87,33.88,17280,6.59999999999999,6.77599999999999,6.57399999999999,6.77599999999999,86400.0000000001,0.0,1.0
1996-12-13,32.25,32.75,32.25,32.75,28680,6.44999999999999,6.54999999999999,6.44999999999999,6.54999999999999,143400,0.0,1.0
1996-12-16,32.25,32.5,32.13,32.13,39160,6.44999999999999,6.49999999999999,6.42599999999999,6.42599999999999,195800,0.0,1.0
1996-12-17,32.63,32.63,32.0,32.0,37480,6.52599999999999,6.52599999999999,6.39999999999999,6.39999999999999,187400,0.0,1.0
1996-12-18,33.0,33.25,32.5,32.5,61200,6.59999999999999,6.64999999999999,6.49999999999999,6.49999999999999,306000,0.0,1.0
1996-12-19,33.38,33.38,32.75,32.87,7360,6.67599999999999,6.67599999999999,6.54999999999999,6.57399999999999,36800.0000000001,0.0,1.0
1996-12-20,34.75,35.0,33.12,33.25,22200,6.94999999999999,6.99999999999998,6.62399999999999,6.64999999999999,111000,0.0,1.0
1996-12-23,34.75,35.25,34.63,34.63,6880,6.94999999999999,7.04999999999998,6.92599999999999,6.92599999999999,34400.0000000001,0.0,1.0
1996-12-24,34.75,34.87,34.63,34.63,1480,6.94999999999999,6.97399999999998,6.92599999999999,6.92599999999999,7400.00000000001,0.0,1.0
1996-12-26,34.63,34.75,34.0,34.75,32080,6.92599999999999,6.94999999999999,6.79999999999999,6.94999999999999,160400,0.0,1.0
1996-12-27,34.0,34.87,34.0,34.87,45480,6.79999999999999,6.97399999999998,6.79999999999999,6.97399999999998,227400,0.0,1.0
1996-12-30,34.63,34.63,33.75,33.75,117640,6.92599999999999,6.92599999999999,6.74999999999999,6.74999999999999,588200.000000001,0.0,1.0
1996-12-31,36.25,36.25,34.75,35.13,49480,7.24999999999998,7.24999999999998,6.94999999999999,7.02599999999999,247400.000000001,0.0,1.0
1997-01-02,35.88,36.25,35.75,36.25,120600,7.17599999999999,7.24999999999998,7.14999999999998,7.24999999999998,603000.000000001,0.0,1.0
1997-01-03,35.5,35.88,35.5,35.88,35880,7.09999999999998,7.17599999999999,7.09999999999998,7.17599999999999,179400.000000001,0.0,1.0
1997-01-06,34.87,35.75,34.75,35.75,48880,6.97399999999998,7.14999999999998,6.94999999999999,7.14999999999998,244400.000000001,0.0,1.0
1997-01-07,34.75,34.87,34.63,34.87,9000,6.94999999999999,6.97399999999998,6.92599999999999,6.97399999999998,45000.0000000001,0.0,1.0
1997-01-08,34.12,34.75,33.88,34.75,22960,6.82399999999998,6.94999999999999,6.77599999999999,6.94999999999999,114800,0.0,1.0
1997-01-09,32.37,34.12,32.0,34.12,179400,6.47399999999999,6.82399999999998,6.39999999999999,6.82399999999998,897000.000000001,0.0,1.0
1997-01-10,32.0,32.63,32.0,32.5,190680,6.39999999999999,6.52599999999999,6.39999999999999,6.49999999999999,953400.000000002,0.0,1.0
1997-01-13,32.75,33.0,32.0,32.13,17080,6.54999999999999,6.59999999999999,6.39999999999999,6.42599999999999,85400.0000000001,0.0,1.0
1997-01-14,32.25,32.5,32.25,32.5,15640,6.44999999999999,6.49999999999999,6.44999999999999,6.49999999999999,78200.0000000001,0.0,1.0
1997-01-15,33.12,33.12,32.25,32.25,60040,6.62399999999999,6.62399999999999,6.44999999999999,6.44999999999999,300200,0.0,1.0
1997-01-16,34.0,34.12,33.12,33.12,39040,6.79999999999999,6.82399999999998,6.62399999999999,6.62399999999999,195200,0.0,1.0
1997-01-17,34.0,34.0,33.88,33.88,5160,6.79999999999999,6.79999999999999,6.77599999999999,6.77599999999999,25800,0.0,1.0
1997-01-20,34.12,34.5,34.12,34.12,55840,6.82399999999998,6.89999999999999,6.82399999999998,6.82399999999998,279200.000000001,0.0,1.0
1997-01-21,34.25,34.5,34.25,34.25,160960,6.84999999999999,6.89999999999999,6.84999999999999,6.84999999999999,804800.000000001,0.0,1.0
1997-01-22,34.38,34.38,34.12,34.25,12280,6.87599999999999,6.87599999999999,6.82399999999998,6.84999999999999,61400.0000000001,0.0,1.0
1997-01-23,33.62,34.25,33.25,34.25,18760,6.72399999999999,6.84999999999999,6.64999999999999,6.84999999999999,93800.0000000001,0.0,1.0
1997-01-24,33.5,33.5,33.12,33.38,12960,6.69999999999999,6.69999999999999,6.62399999999999,6.67599999999999,64800.0000000001,0.0,1.0
1997-01-27,33.25,33.75,33.12,33.5,58560,6.64999999999999,6.74999999999999,6.62399999999999,6.69999999999999,292800,0.0,1.0
1997-01-28,33.75,34.12,33.38,33.38,73840,6.74999999999999,6.82399999999998,6.67599999999999,6.67599999999999,369200.000000001,0.0,1.0
1997-01-29,35.0,35.13,33.75,33.75,37360,6.99999999999998,7.02599999999999,6.74999999999999,6.74999999999999,186800.000000001,0.0,1.0
1997-01-30,35.5,35.5,35.0,35.13,17680,7.09999999999998,7.09999999999998,6.99999999999998,7.02599999999999,88400.0000000002,0.0,1.0
1997-01-31,36.62,36.88,35.5,35.5,96640,7.32399999999998,7.37599999999998,7.09999999999998,7.09999999999998,483200.000000001,0.0,1.0
1997-02-03,36.12,37.63,35.88,36.62,100240,7.22399999999998,7.52599999999998,7.17599999999999,7.32399999999998,501200.000000001,0.0,1.0
1997-02-04,34.87,36.0,34.87,36.0,5280,6.97399999999998,7.19999999999999,6.97399999999998,7.19999999999999,26400.0000000001,0.0,1.0
1997-02-05,35.13,35.62,34.63,34.75,35560,7.02599999999999,7.12399999999998,6.92599999999999,6.94999999999999,177800,0.0,1.0
1997-02-06,35.25,35.5,35.25,35.25,3000,7.04999999999998,7.09999999999998,7.04999999999998,7.04999999999998,15000,0.0,1.0
1997-02-07,35.37,35.62,35.13,35.37,26280,7.07399999999998,7.12399999999998,7.02599999999999,7.07399999999998,131400,0.0,1.0
1997-02-10,35.37,35.75,35.37,35.5,13560,7.07399999999998,7.14999999999998,7.07399999999998,7.09999999999998,67800.0000000002,0.0,1.0
1997-02-11,34.75,35.5,34.75,35.5,55200,6.94999999999999,7.09999999999998,6.94999999999999,7.09999999999998,276000,0.0,1.0
1997-02-12,34.75,34.87,34.25,34.87,21360,6.94999999999999,6.97399999999998,6.84999999999999,6.97399999999998,106800,0.0,1.0
1997-02-13,35.88,36.38,34.0,34.87,101080,7.17599999999999,7.27599999999998,6.79999999999999,6.97399999999998,505400.000000001,0.0,1.0
1997-02-14,36.0,36.25,35.25,35.75,68400,7.19999999999999,7.24999999999998,7.04999999999998,7.14999999999998,342000,0.0,1.0
1997-02-18,36.5,36.75,36.25,36.25,208960,7.29999999999998,7.34999999999998,7.24999999999998,7.24999999999998,1044800,0.0,1.0
1997-02-19,36.25,36.5,36.12,36.38,41560,7.24999999999998,7.29999999999998,7.22399999999998,7.27599999999998,207800.000000001,0.0,1.0
1997-02-20,36.38,37.0,36.25,36.38,115200,7.27599999999998,7.39999999999998,7.24999999999998,7.27599999999998,576000.000000002,0.0,1.0
1997-02-21,36.5,36.88,36.25,36.5,23280,7.29999999999998,7.37599999999998,7.24999999999998,7.29999999999998,116400,0.0,1.0
1997-02-24,36.0,36.75,35.88,36.62,27160,7.19999999999999,7.34999999999998,7.17599999999999,7.32399999999998,135800,0.0,1.0
1997-02-25,36.38,36.5,35.75,35.88,111880,7.27599999999998,7.29999999999998,7.14999999999998,7.17599999999999,559400.000000002,0.0,1.0
1997-02-26,34.63,36.38,34.38,36.38,291960,6.92599999999999,7.27599999999998,6.87599999999999,7.27599999999998,1459800,0.0,1.0
1997-02-27,34.63,34.87,34.25,34.63,27880,6.92599999999999,6.97399999999998,6.84999999999999,6.92599999999999,139400,0.0,1.0
1997-02-28,34.87,34.87,34.63,34.63,12640,6.97399999999998,6.97399999999998,6.92599999999999,6.92599999999999,63200.0000000002,0.0,1.0
1997-03-03,34.87,34.87,33.5,34.63,51160,6.97399999999998,6.97399999999998,6.69999999999999,6.92599999999999,255800.000000001,0.0,1.0
1997-03-04,33.75,34.75,33.0,34.63,150360,6.74999999999999,6.94999999999999,6.59999999999999,6.92599999999999,751800.000000001,0.0,1.0
1997-03-05,34.0,34.0,33.75,34.0,72600,6.79999999999999,6.79999999999999,6.74999999999999,6.79999999999999,363000.000000001,0.0,1.0
1997-03-06,33.62,34.0,33.5,34.0,12000,6.72399999999999,6.79999999999999,6.69999999999999,6.79999999999999,60000.0000000001,0.0,1.0
1997-03-07,33.62,33.88,33.25,33.75,30880,6.72399999999999,6.77599999999999,6.64999999999999,6.74999999999999,154400,0.0,1.0
1997-03-10,34.0,34.0,33.0,33.38,96480,6.79999999999999,6.79999999999999,6.59999999999999,6.67599999999999,482400.000000001,0.0,1.0
1997-03-11,33.75,33.88,33.62,33.75,13240,6.74999999999999,6.77599999999999,6.72399999999999,6.74999999999999,66200.0000000001,0.0,1.0
1997-03-12,33.38,33.5,32.87,33.5,14680,6.67599999999999,6.69999999999999,6.57399999999999,6.69999999999999,73400.0000000001,0.0,1.0
1997-03-13,32.87,33.38,32.87,33.38,56760,6.57399999999999,6.67599999999999,6.57399999999999,6.67599999999999,283800,0.0,1.0
1997-03-14,31.38,32.87,31.25,32.75,248400,6.27599999999999,6.57399999999999,6.24999999999999,6.54999999999999,1242000,0.0,1.0
1997-03-17,30.75,31.5,29.87,31.5,169960,6.14999999999999,6.29999999999999,5.97399999999999,6.29999999999999,849800.000000001,0.0,1.0
1997-03-18,31.25,31.25,30.62,30.62,105040,6.24999999999999,6.24999999999999,6.12399999999999,6.12399999999999,525200.000000001,0.0,1.0
1997-03-19,31.88,32.5,31.25,31.5,82680,6.37599999999999,6.49999999999999,6.24999999999999,6.29999999999999,413400.000000001,0.0,1.0
1997-03-20,31.88,32.25,31.62,31.75,306960,6.37599999999999,6.44999999999999,6.32399999999999,6.34999999999999,1534800,0.0,1.0
1997-03-21,31.75,31.75,31.5,31.62,46080,6.34999999999999,6.34999999999999,6.29999999999999,6.32399999999999,230400,0.0,1.0
1997-03-24,31.25,32.13,31.12,31.88,16960,6.24999999999999,6.42599999999999,6.22399999999999,6.37599999999999,84800.0000000001,0.0,1.0
1997-03-25,30.62,31.12,30.62,31.0,31560,6.12399999999999,6.22399999999999,6.12399999999999,6.19999999999999,157800,0.0,1.0
1997-03-26,31.62,31.75,30.5,30.75,52960,6.32399999999999,6.34999999999999,6.09999999999999,6.14999999999999,264800,0.0,1.0
1997-03-27,31.25,31.75,31.0,31.75,20080,6.24999999999999,6.34999999999999,6.19999999999999,6.34999999999999,100400,0.0,1.0
1997-03-31,30.37,31.12,30.37,31.12,39960,6.07399999999999,6.22399999999999,6.07399999999999,6.22399999999999,199800,0.0,1.0
1997-04-01,30.75,30.75,30.25,30.5,66160,6.14999999999999,6.14999999999999,6.04999999999999,6.09999999999999,330800.000000001,0.0,1.0
1997-04-02,28.62,30.62,28.62,30.62,20760,5.72399999999999,6.12399999999999,5.72399999999999,6.12399999999999,103800,0.0,1.0
1997-04-03,28.12,28.75,28.0,28.75,168280,5.62399999999999,5.74999999999999,5.59999999999999,5.74999999999999,841400.000000002,0.0,1.0
1997-04-04,29.12,29.25,28.0,28.0,15280,5.82399999999999,5.84999999999999,5.59999999999999,5.59999999999999,76400.0000000001,0.0,1.0
1997-04-07,29.87,30.25,29.38,29.38,65280,5.97399999999999,6.04999999999999,5.87599999999999,5.87599999999999,326400.000000001,0.0,1.0
1997-04-08,29.5,30.0,29.5,29.87,54280,5.89999999999999,5.99999999999999,5.89999999999999,5.97399999999999,271400,0.0,1.0
1997-04-09,29.63,29.63,29.25,29.63,10200,5.92599999999999,5.92599999999999,5.84999999999999,5.92599999999999,51000.0000000001,0.0,1.0
1997-04-10,29.38,29.5,29.12,29.5,34800,5.87599999999999,5.89999999999999,5.82399999999999,5.89999999999999,174000,0.0,1.0
1997-04-11,28.88,29.5,28.75,29.38,37960,5.77599999999999,5.89999999999999,5.74999999999999,5.87599999999999,189800,0.0,1.0
1997-04-14,29.0,29.0,28.75,28.88,5280,5.79999999999999,5.79999999999999,5.74999999999999,5.77599999999999,26400,0.0,1.0
1997-04-15,30.0,30.0,28.88,28.88,123760,5.99999999999999,5.99999999999999,5.77599999999999,5.77599999999999,618800.000000001,0.0,1.0
1997-04-16,29.87,29.87,29.75,29.87,7560,5.97399999999999,5.97399999999999,5.94999999999999,5.97399999999999,37800.0000000001,0.0,1.0
1997-04-17,29.63,29.87,29.63,29.63,16200,5.92599999999999,5.97399999999999,5.92599999999999,5.92599999999999,81000.0000000001,0.0,1.0
1997-04-18,29.75,29.87,29.75,29.75,81480,5.94999999999999,5.97399999999999,5.94999999999999,5.94999999999999,407400.000000001,0.0,1.0
1997-04-21,30.37,30.5,29.87,29.87,37360,6.07399999999999,6.09999999999999,5.97399999999999,5.97399999999999,186800,0.0,1.0
1997-04-22,30.37,30.5,30.25,30.25,5560,6.07399999999999,6.09999999999999,6.04999999999999,6.04999999999999,27800,0.0,1.0
1997-04-23,30.62,30.75,30.37,30.5,4840,6.12399999999999,6.14999999999999,6.07399999999999,6.09999999999999,24200,0.0,1.0
1997-04-24,31.25,31.25,30.62,30.62,26160,6.24999999999999,6.24999999999999,6.12399999999999,6.12399999999999,130800,0.0,1.0
1997-04-25,32.13,32.13,31.12,31.25,65080,6.42599999999999,6.42599999999999,6.22399999999999,6.24999999999999,325400.000000001,0.0,1.0
1997-04-28,32.13,32.13,32.0,32.0,7480,6.42599999999999,6.42599999999999,6.39999999999999,6.39999999999999,37400.0000000001,0.0,1.0
1997-04-29,32.63,33.12,32.0,32.13,51880,6.52599999999999,6.62399999999999,6.39999999999999,6.42599999999999,259400,0.0,1.0
1997-04-30,32.13,32.37,32.0,32.37,12760,6.42599999999999,6.47399999999999,6.39999999999999,6.47399999999999,63800.0000000001,0.0,1.0
1997-05-01,32.75,33.0,32.25,32.25,21000,6.54999999999999,6.59999999999999,6.44999999999999,6.44999999999999,105000,0.0,1.0
1997-05-02,34.0,34.12,32.87,32.87,64840,6.79999999999999,6.82399999999998,6.57399999999999,6.57399999999999,324200,0.0,1.0
1997-05-05,36.38,36.62,33.88,34.0,204040,7.27599999999998,7.32399999999998,6.77599999999999,6.79999999999999,1020200,0.0,1.0
1997-05-06,35.5,36.75,35.5,36.38,56280,7.09999999999998,7.34999999999998,7.09999999999998,7.27599999999998,281400.000000001,0.0,1.0
1997-05-07,35.0,35.88,34.87,35.75,47280,6.99999999999998,7.17599999999999,6.97399999999998,7.14999999999998,236400.000000001,0.0,1.0
1997-05-08,36.62,36.62,35.13,35.25,50080,7.32399999999998,7.32399999999998,7.02599999999999,7.04999999999998,250400.000000001,0.0,1.0
1997-05-09,36.0,37.0,36.0,36.62,34360,7.19999999999999,7.39999999999998,7.19999999999999,7.32399999999998,171800,0.0,1.0
1997-05-12,35.75,36.5,35.5,35.88,70480,7.14999999999998,7.29999999999998,7.09999999999998,7.17599999999999,352400.000000001,0.0,1.0
1997-05-13,36.25,36.62,35.62,35.62,27040,7.24999999999998,7.32399999999998,7.12399999999998,7.12399999999998,135200,0.0,1.0
1997-05-14,36.25,36.5,36.12,36.38,43480,7.24999999999998,7.29999999999998,7.22399999999998,7.27599999999998,217400.000000001,0.0,1.0
1997-05-15,34.5,36.38,33.5,36.38,109200,6.89999999999999,7.27599999999998,6.69999999999999,7.27599999999998,546000.000000001,0.0,1.0
1997-05-16,34.25,34.38,34.12,34.25,34480,6.84999999999999,6.87599999999999,6.82399999999998,6.84999999999999,172400,0.0,1.0
1997-05-19,34.0,34.63,33.75,34.38,40560,6.79999999999999,6.92599999999999,6.74999999999999,6.87599999999999,202800,0.0,1.0
1997-05-20,33.12,34.12,32.75,34.12,46960,6.62399999999999,6.82399999999998,6.54999999999999,6.82399999999998,234800,0.0,1.0
1997-05-21,34.12,34.38,33.0,33.0,118360,6.82399999999998,6.87599999999999,6.59999999999999,6.59999999999999,591800.000000002,0.0,1.0
1997-05-22,34.0,34.38,33.62,34.12,198600,6.79999999999999,6.87599999999999,6.72399999999999,6.82399999999998,993000.000000001,0.0,1.0
1997-05-23,35.0,35.37,34.12,34.12,53440,6.99999999999998,7.07399999999998,6.82399999999998,6.82399999999998,267200.000000001,0.0,1.0
1997-05-27,34.5,35.13,34.5,35.0,26760,6.89999999999999,7.02599999999999,6.89999999999999,6.99999999999998,133800,0.0,1.0
1997-05-28,34.75,34.87,34.5,34.75,74280,6.94999999999999,6.97399999999998,6.89999999999999,6.94999999999999,371400.000000001,0.0,1.0
1997-05-29,34.75,34.75,34.25,34.5,73240,6.94999999999999,6.94999999999999,6.84999999999999,6.89999999999999,366200.000000001,0.0,1.0
1997-05-30,36.0,36.12,34.87,35.0,187480,7.19999999999999,7.22399999999998,6.97399999999998,6.99999999999998,937400.000000001,0.0,1.0
1997-06-02,36.62,37.0,36.0,36.0,167400,7.32399999999998,7.39999999999998,7.19999999999999,7.19999999999999,837000.000000002,0.0,1.0
1997-06-03,38.0,38.38,36.75,36.75,192160,7.59999999999998,7.67599999999998,7.34999999999998,7.34999999999998,960800.000000003,0.0,1.0
1997-06-04,39.75,40.12,39.38,40.0,172680,7.94999999999998,8.02399999999998,7.87599999999998,7.99999999999998,863400.000000002,0.0,1.0
1997-06-05,39.63,39.87,39.5,39.75,105160,7.92599999999998,7.97399999999998,7.89999999999998,7.94999999999998,525800.000000001,0.0,1.0
1997-06-06,39.75,40.12,39.63,39.63,64680,7.94999999999998,8.02399999999998,7.92599999999998,7.92599999999998,323400.000000001,0.0,1.0
1997-06-09,39.38,39.87,39.25,39.87,34680,7.87599999999998,7.97399999999998,7.84999999999998,7.97399999999998,173400,0.0,1.0
1997-06-10,38.12,39.38,37.69,39.38,55800,7.62399999999998,7.87599999999998,7.53799999999998,7.87599999999998,279000.000000001,0.0,1.0
1997-06-11,39.5,39.5,38.38,38.38,78360,7.89999999999998,7.89999999999998,7.67599999999998,7.67599999999998,391800.000000001,0.0,1.0
1997-06-12,39.0,39.87,38.88,39.5,42960,7.79999999999998,7.97399999999998,7.77599999999998,7.89999999999998,214800.000000001,0.0,1.0
1997-06-13,39.0,39.63,38.88,39.0,12360,7.79999999999998,7.92599999999998,7.77599999999998,7.79999999999998,61800.0000000002,0.0,1.0
1997-06-16,38.88,38.88,37.87,38.75,51000,7.77599999999998,7.77599999999998,7.57399999999998,7.74999999999998,255000.000000001,0.0,1.0
1997-06-17,37.13,38.88,37.0,38.88,214480,7.42599999999999,7.77599999999998,7.39999999999998,7.77599999999998,1072400,0.0,1.0
1997-06-18,37.75,38.25,37.13,37.13,130480,7.54999999999998,7.64999999999998,7.42599999999999,7.42599999999999,652400.000000002,0.0,1.0
1997-06-19,37.5,37.87,37.13,37.87,159280,7.49999999999998,7.57399999999998,7.42599999999999,7.57399999999998,796400.000000002,0.0,1.0
1997-06-20,37.87,37.87,37.25,37.5,101680,7.57399999999998,7.57399999999998,7.44999999999998,7.49999999999998,508400.000000001,0.0,1.0
1997-06-23,38.38,39.0,38.25,38.38,131880,7.67599999999998,7.79999999999998,7.64999999999998,7.67599999999998,659400.000000002,0.0,1.0
1997-06-24,38.25,39.0,37.5,38.62,51960,7.64999999999998,7.79999999999998,7.49999999999998,7.72399999999998,259800.000000001,0.0,1.0
1997-06-25,38.62,39.06,38.0,38.12,53880,7.72399999999998,7.81199999999998,7.59999999999998,7.62399999999998,269400.000000001,0.0,1.0
1997-06-26,38.88,39.25,38.62,38.75,35560,7.77599999999998,7.84999999999998,7.72399999999998,7.74999999999998,177800,0.0,1.0
1997-06-27,38.62,39.12,37.75,39.12,60640,7.72399999999998,7.82399999999998,7.54999999999998,7.82399999999998,303200.000000001,0.0,1.0
1997-06-30,40.19,40.5,38.31,38.75,139240,8.03799999999998,8.09999999999998,7.66199999999998,7.74999999999998,696200.000000002,0.0,1.0
1997-07-01,41.13,41.13,40.0,40.19,96960,8.22599999999998,8.22599999999998,7.99999999999998,8.03799999999998,484800.000000001,0.0,1.0
1997-07-02,41.62,41.62,40.88,41.37,78040,8.32399999999998,8.32399999999998,8.17599999999998,8.27399999999998,390200.000000001,0.0,1.0
1997-07-03,42.5,42.5,41.62,41.62,26080,8.49999999999998,8.49999999999998,8.32399999999998,8.32399999999998,130400,0.0,1.0
1997-07-07,42.62,43.0,42.5,42.62,33360,8.52399999999998,8.59999999999998,8.49999999999998,8.52399999999998,166800,0.0,1.0
1997-07-08,42.56,42.94,42.5,42.69,21160,8.51199999999998,8.58799999999998,8.49999999999998,8.53799999999998,105800,0.0,1.0
1997-07-09,42.25,42.69,41.37,42.69,26880,8.44999999999998,8.53799999999998,8.27399999999998,8.53799999999998,134400,0.0,1.0
1997-07-10,41.94,42.0,41.5,42.0,19240,8.38799999999998,8.39999999999998,8.29999999999998,8.39999999999998,96200.0000000002,0.0,1.0
1997-07-11,42.62,42.87,42.0,42.0,36000,8.52399999999998,8.57399999999998,8.39999999999998,8.39999999999998,180000,0.0,1.0
1997-07-14,42.38,42.75,42.31,42.75,104080,8.47599999999998,8.54999999999998,8.46199999999998,8.54999999999998,520400.000000001,0.0,1.0
1997-07-15,42.69,43.0,42.56,42.62,31080,8.53799999999998,8.59999999999998,8.51199999999998,8.52399999999998,155400,0.0,1.0
1997-07-16,42.19,42.75,41.69,42.69,43960,8.43799999999998,8.54999999999998,8.33799999999998,8.53799999999998,219800.000000001,0.0,1.0
1997-07-17,42.13,42.13,42.0,42.0,12360,8.42599999999998,8.42599999999998,8.39999999999998,8.39999999999998,61800.0000000001,0.0,1.0
1997-07-18,42.38,42.44,42.13,42.25,24600,8.47599999999998,8.48799999999998,8.42599999999998,8.44999999999998,123000,0.0,1.0
1997-07-21,41.13,42.44,41.13,42.44,67560,8.22599999999998,8.48799999999998,8.22599999999998,8.48799999999998,337800.000000001,0.0,1.0
1997-07-22,40.06,40.88,40.0,40.88,31680,8.01199999999998,8.17599999999998,7.99999999999998,8.17599999999998,158400,0.0,1.0
1997-07-23,40.25,40.25,39.56,40.06,30160,8.04999999999998,8.04999999999998,7.91199999999998,8.01199999999998,150800,0.0,1.0
1997-07-24,38.62,40.5,38.56,40.37,335760,7.72399999999998,8.09999999999998,7.71199999999998,8.07399999999998,1678800,0.0,1.0
1997-07-25,38.0,38.38,37.0,37.87,261760,7.59999999999998,7.67599999999998,7.39999999999998,7.57399999999998,1308800,0.0,1.0
1997-07-28,37.5,38.19,37.44,38.0,65280,7.49999999999998,7.63799999999998,7.48799999999998,7.59999999999998,326400.000000001,0.0,1.0
1997-07-29,36.38,37.5,36.25,37.5,149760,7.27599999999998,7.49999999999998,7.24999999999998,7.49999999999998,748800.000000002,0.0,1.0
1997-07-30,38.5,38.56,36.5,36.5,83880,7.69999999999998,7.71199999999998,7.29999999999998,7.29999999999998,419400.000000001,0.0,1.0
1997-07-31,41.25,41.25,38.12,38.38,186280,8.24999999999998,8.24999999999998,7.62399999999998,7.67599999999998,931400.000000002,0.0,1.0
1997-08-01,42.69,42.69,40.94,41.25,105880,8.53799999999998,8.53799999999998,8.18799999999998,8.24999999999998,529400.000000001,0.0,1.0
1997-08-04,44.31,44.75,42.5,42.69,132280,8.86199999999998,8.94999999999998,8.49999999999998,8.53799999999998,661400.000000002,0.0,1.0
1997-08-05,45.19,45.56,44.31,44.31,135640,9.03799999999998,9.11199999999998,8.86199999999998,8.86199999999998,678200.000000001,0.0,1.0
1997-08-06,46.31,46.44,45.25,45.25,40840,9.26199999999998,9.28799999999998,9.04999999999998,9.04999999999998,204200,0.0,1.0
1997-08-07,47.0,47.5,46.06,46.06,154680,9.39999999999998,9.49999999999998,9.21199999999998,9.21199999999998,773400.000000002,0.0,1.0
1997-08-08,45.31,47.13,44.38,47.0,105280,9.06199999999998,9.42599999999998,8.87599999999998,9.39999999999998,526400.000000001,0.0,1.0
1997-08-11,45.0,45.25,45.0,45.25,129760,8.99999999999998,9.04999999999998,8.99999999999998,9.04999999999998,648800.000000001,0.0,1.0
1997-08-12,42.44,44.0,41.5,44.0,209400,8.48799999999998,8.79999999999998,8.29999999999998,8.79999999999998,1047000,0.0,1.0
1997-08-13,43.44,43.44,42.62,42.69,269160,8.68799999999998,8.68799999999998,8.52399999999998,8.53799999999998,1345800,0.0,1.0
1997-08-14,43.94,44.31,43.38,43.38,114880,8.78799999999998,8.86199999999998,8.67599999999998,8.67599999999998,574400.000000001,0.0,1.0
1997-08-15,43.31,43.38,43.25,43.25,885000,8.66199999999998,8.67599999999998,8.64999999999998,8.64999999999998,4425000.00000001,0.0,1.0
1997-08-18,42.81,43.0,41.75,43.0,156600,8.56199999999998,8.59999999999998,8.34999999999998,8.59999999999998,783000.000000002,0.0,1.0
1997-08-19,42.75,43.06,42.0,42.81,152680,8.54999999999998,8.61199999999998,8.39999999999998,8.56199999999998,763400.000000002,0.0,1.0
1997-08-20,43.38,43.87,42.56,42.62,270640,8.67599999999998,8.77399999999998,8.51199999999998,8.52399999999998,1353200,0.0,1.0
1997-08-21,42.75,43.25,42.5,43.25,104880,8.54999999999998,8.64999999999998,8.49999999999998,8.64999999999998,524400.000000001,0.0,1.0
1997-08-22,42.38,42.5,41.62,42.5,79840,8.47599999999998,8.49999999999998,8.32399999999998,8.49999999999998,399200.000000001,0.0,1.0
1997-08-25,43.69,44.06,42.25,42.31,64840,8.73799999999998,8.81199999999998,8.44999999999998,8.46199999999998,324200.000000001,0.0,1.0
1997-08-26,43.63,44.0,43.5,43.87,30760,8.72599999999998,8.79999999999998,8.69999999999998,8.77399999999998,153800,0.0,1.0
1997-08-27,46.81,46.94,45.25,45.25,266400,9.36199999999998,9.38799999999998,9.04999999999998,9.04999999999998,1332000,0.0,1.0
1997-08-28,46.94,46.94,45.44,46.25,54040,9.38799999999998,9.38799999999998,9.08799999999998,9.24999999999998,270200.000000001,0.0,1.0
1997-08-29,45.75,46.94,45.06,46.94,81760,9.14999999999998,9.38799999999998,9.01199999999998,9.38799999999998,408800.000000001,0.0,1.0
1997-09-02,45.88,46.91,45.75,45.88,240600,9.17599999999998,9.38199999999998,9.14999999999998,9.17599999999998,1203000,0.0,1.0
1997-09-03,46.5,46.5,46.0,46.0,22480,9.29999999999998,9.29999999999998,9.19999999999998,9.19999999999998,112400,0.0,1.0
1997-09-04,47.25,47.31,46.75,46.75,56440,9.44999999999998,9.46199999999998,9.34999999999998,9.34999999999998,282200.000000001,0.0,1.0
1997-09-05,47.25,48.0,47.06,47.5,65440,9.44999999999998,9.59999999999998,9.41199999999998,9.49999999999998,327200.000000001,0.0,1.0
1997-09-08,47.44,48.0,47.31,47.31,49480,9.48799999999998,9.59999999999998,9.46199999999998,9.46199999999998,247400.000000001,0.0,1.0
1997-09-09,47.5,47.75,47.31,47.5,36640,9.49999999999998,9.54999999999998,9.46199999999998,9.49999999999998,183200,0.0,1.0
1997-09-10,47.0,47.75,47.0,47.5,74080,9.39999999999998,9.54999999999998,9.39999999999998,9.49999999999998,370400.000000001,0.0,1.0
1997-09-11,46.5,47.13,44.81,47.06,117880,9.29999999999998,9.42599999999998,8.96199999999998,9.41199999999998,589400.000000001,0.0,1.0
1997-09-12,47.5,47.5,46.56,46.56,57000,9.49999999999998,9.49999999999998,9.31199999999998,9.31199999999998,285000.000000001,0.0,1.0
1997-09-15,47.0,47.69,47.0,47.5,50680,9.39999999999998,9.53799999999998,9.39999999999998,9.49999999999998,253400,0.0,1.0
1997-09-16,48.25,48.25,46.75,47.06,59080,9.64999999999998,9.64999999999998,9.34999999999998,9.41199999999998,295400.000000001,0.0,1.0
1997-09-17,47.13,48.25,47.0,48.25,61800,9.42599999999998,9.64999999999998,9.39999999999998,9.64999999999998,309000.000000001,0.0,1.0
1997-09-18,47.38,48.19,47.0,47.25,124560,9.47599999999998,9.63799999999998,9.39999999999998,9.44999999999998,622800.000000001,0.0,1.0
1997-09-19,48.12,48.38,47.0,47.0,54160,9.62399999999998,9.67599999999998,9.39999999999998,9.39999999999998,270800.000000001,0.0,1.0
1997-09-22,50.12,50.12,48.31,48.31,106080,10.024,10.024,9.66199999999998,9.66199999999998,530400,0.0,1.0
1997-09-23,49.56,50.56,49.5,50.0,68400,9.91199999999998,10.112,9.89999999999998,9.99999999999998,342000.000000001,0.0,1.0
1997-09-24,48.63,49.63,48.38,49.56,37480,9.72599999999998,9.92599999999998,9.67599999999998,9.91199999999998,187400,0.0,1.0
1997-09-25,48.87,49.25,48.69,48.69,25360,9.77399999999998,9.84999999999998,9.73799999999998,9.73799999999998,126800,0.0,1.0
1997-09-26,48.94,49.88,48.87,49.0,45760,9.78799999999998,9.97599999999998,9.77399999999998,9.79999999999998,228800,0.0,1.0
1997-09-29,48.94,49.0,48.87,48.94,23680,9.78799999999998,9.79999999999998,9.77399999999998,9.78799999999998,118400,0.0,1.0
1997-09-30,50.0,50.88,49.88,50.0,73080,9.99999999999998,10.176,9.97599999999998,9.99999999999998,365400.000000001,0.0,1.0
1997-10-01,51.0,51.19,50.12,50.25,93960,10.2,10.238,10.024,10.05,469800,0.0,1.0
1997-10-02,50.69,51.5,49.94,50.88,86760,10.138,10.3,9.98799999999998,10.176,433800,0.0,1.0
1997-10-03,48.0,51.06,48.0,50.94,101440,9.59999999999998,10.212,9.59999999999998,10.188,507200.000000001,0.0,1.0
1997-10-06,48.44,49.44,48.0,48.0,76840,9.68799999999998,9.88799999999998,9.59999999999998,9.59999999999998,384200.000000001,0.0,1.0
1997-10-07,49.56,49.75,48.63,48.69,68400,9.91199999999998,9.94999999999998,9.72599999999998,9.73799999999998,342000.000000001,0.0,1.0
1997-10-08,49.69,49.88,48.94,49.5,91480,9.93799999999998,9.97599999999998,9.78799999999998,9.89999999999998,457400.000000001,0.0,1.0
1997-10-09,49.12,49.69,48.94,49.69,20880,9.82399999999998,9.93799999999998,9.78799999999998,9.93799999999998,104400,0.0,1.0
1997-10-10,48.87,49.12,48.44,49.12,51160,9.77399999999998,9.82399999999998,9.68799999999998,9.82399999999998,255800,0.0,1.0
1997-10-13,50.0,50.25,49.0,49.0,29280,9.99999999999998,10.05,9.79999999999998,9.79999999999998,146400,0.0,1.0
1997-10-14,51.31,51.31,49.75,49.75,63040,10.262,10.262,9.94999999999998,9.94999999999998,315200,0.0,1.0
1997-10-15,52.31,52.5,51.19,51.19,79840,10.462,10.5,10.238,10.238,399200,0.0,1.0
1997-10-16,51.13,52.44,51.06,52.31,29560,10.226,10.488,10.212,10.462,147800,0.0,1.0
1997-10-17,51.19,51.25,50.88,50.88,82800,10.238,10.25,10.176,10.176,414000,0.0,1.0
1997-10-20,51.94,51.94,51.37,51.44,76560,10.388,10.388,10.274,10.288,382800,0.0,1.0
1997-10-21,32.44,32.56,31.37,31.37,105240,10.8133333333333,10.8533333333333,10.4566666666667,10.4566666666667,315720.000000001,0.0,1.66666666666667
1997-10-22,32.31,34.37,32.06,32.69,237800,10.77,11.4566666666667,10.6866666666667,10.8966666666667,713400,0.0,1.0
1997-10-23,31.31,32.12,31.25,32.12,96400,10.4366666666667,10.7066666666667,10.4166666666667,10.7066666666667,289199.999999999,0.0,1.0
1997-10-24,31.88,32.81,31.0,31.19,142400,10.6266666666667,10.9366666666667,10.3333333333333,10.3966666666667,427199.999999999,0.0,1.0
1997-10-27,29.0,31.56,28.75,31.5,97467,9.66666666666667,10.52,9.58333333333333,10.5,292401,0.0,1.0
1997-10-28,29.19,29.19,27.75,28.37,217267,9.73,9.73,9.25,9.45666666666667,651801,0.0,1.0
1997-10-29,31.56,32.5,30.0,30.0,85200,10.52,10.8333333333333,10.0,10.0,255600,0.0,1.0
1997-10-30,29.75,31.56,29.5,31.56,88200,9.91666666666667,10.52,9.83333333333333,10.52,264600,0.0,1.0
1997-10-31,30.81,31.0,30.0,30.0,28800,10.27,10.3333333333333,10.0,10.0,86400,0.0,1.0
1997-11-03,33.44,33.88,31.0,31.0,156467,11.1466666666667,11.2933333333333,10.3333333333333,10.3333333333333,469400.999999999,0.0,1.0
1997-11-04,32.5,33.25,32.38,33.25,158800,10.8333333333333,11.0833333333333,10.7933333333333,11.0833333333333,476400.000000001,0.0,1.0
1997-11-05,32.19,32.5,32.06,32.44,43800,10.73,10.8333333333333,10.6866666666667,10.8133333333333,131400,0.0,1.0
1997-11-06,32.25,33.38,31.88,32.38,72000,10.75,11.1266666666667,10.6266666666667,10.7933333333333,216000,0.0,1.0
1997-11-07,30.25,31.69,30.13,31.63,64600,10.0833333333333,10.5633333333333,10.0433333333333,10.5433333333333,193800.000000001,0.0,1.0
1997-11-10,30.62,30.75,30.31,30.44,48400,10.2066666666667,10.25,10.1033333333333,10.1466666666667,145200,0.0,1.0
1997-11-11,31.25,31.88,30.75,30.75,25200,10.4166666666667,10.6266666666667,10.25,10.25,75599.9999999998,0.0,1.0
1997-11-12,28.81,30.5,28.81,30.5,91600,9.60333333333333,10.1666666666667,9.60333333333333,10.1666666666667,274800,0.0,1.0
1997-11-13,29.62,30.06,28.81,28.81,64667,9.87333333333333,10.02,9.60333333333333,9.60333333333333,194001,0.0,1.0
1997-11-14,31.12,31.19,29.69,29.69,148400,10.3733333333333,10.3966666666667,9.89666666666667,9.89666666666667,445200.000000001,0.0,1.0
1997-11-17,31.25,31.31,30.75,31.12,166267,10.4166666666667,10.4366666666667,10.25,10.3733333333333,498800.999999998,0.0,1.0
1997-11-18,31.12,31.31,31.0,31.31,50800,10.3733333333333,10.4366666666667,10.3333333333333,10.4366666666667,152400,0.0,1.0
1997-11-19,27.81,29.87,27.06,29.87,890800,9.27,9.95666666666667,9.02,9.95666666666667,2672400,0.0,1.0
1997-11-20,28.12,28.12,27.62,27.81,1131667,9.37333333333333,9.37333333333333,9.20666666666667,9.27,3395001,0.0,1.0
1997-11-21,28.5,28.81,28.25,28.25,697867,9.5,9.60333333333333,9.41666666666667,9.41666666666667,2093601,0.0,1.0
1997-11-24,27.25,28.5,27.0,28.5,192000,9.08333333333333,9.5,9.0,9.5,576000,0.0,1.0
1997-11-25,25.06,27.31,24.44,27.31,399067,8.35333333333333,9.10333333333333,8.14666666666667,9.10333333333333,1197201,0.0,1.0
1997-11-26,25.63,26.0,25.0,25.31,589800,8.54333333333333,8.66666666666667,8.33333333333333,8.43666666666667,1769400,0.0,1.0
1997-11-28,25.88,26.0,25.81,25.94,51600,8.62666666666667,8.66666666666667,8.60333333333333,8.64666666666667,154800,0.0,1.0
1997-12-01,25.37,26.0,25.12,26.0,170467,8.45666666666667,8.66666666666667,8.37333333333333,8.66666666666667,511401,0.0,1.0
1997-12-02,25.19,25.37,24.38,25.37,438067,8.39666666666667,8.45666666666667,8.12666666666667,8.45666666666667,1314201,0.0,1.0
1997-12-03,25.31,25.44,25.0,25.19,366600,8.43666666666667,8.48,8.33333333333333,8.39666666666667,1099800,0.0,1.0
1997-12-04,25.63,25.63,25.12,25.44,581067,8.54333333333333,8.54333333333333,8.37333333333333,8.48,1743201,0.0,1.0
1997-12-05,27.62,27.62,25.5,25.5,654267,9.20666666666667,9.20666666666667,8.5,8.5,1962801,0.0,1.0
1997-12-08,27.19,27.5,27.06,27.5,348200,9.06333333333333,9.16666666666667,9.02,9.16666666666667,1044600,0.0,1.0
1997-12-09,27.88,27.88,27.06,27.19,315067,9.29333333333333,9.29333333333333,9.02,9.06333333333333,945201,0.0,1.0
1997-12-10,27.62,28.0,27.25,27.94,168000,9.20666666666667,9.33333333333333,9.08333333333333,9.31333333333333,504000,0.0,1.0
1997-12-11,27.38,27.62,27.19,27.56,273867,9.12666666666667,9.20666666666667,9.06333333333333,9.18666666666667,821601,0.0,1.0
1997-12-12,27.81,28.12,27.5,27.5,396667,9.27,9.37333333333333,9.16666666666667,9.16666666666667,1190001,0.0,1.0
1997-12-15,27.75,28.19,27.56,27.94,413000,9.25,9.39666666666667,9.18666666666667,9.31333333333333,1239000,0.0,1.0
1997-12-16,27.94,28.0,27.69,27.69,116267,9.31333333333333,9.33333333333333,9.23,9.23,348801,0.0,1.0
1997-12-17,27.94,28.25,27.94,28.06,129267,9.31333333333333,9.41666666666667,9.31333333333333,9.35333333333333,387801,0.0,1.0
1997-12-18,27.75,27.94,27.56,27.94,60400,9.25,9.31333333333333,9.18666666666667,9.31333333333333,181200,0.0,1.0
1997-12-19,27.56,27.56,27.06,27.5,60667,9.18666666666667,9.18666666666667,9.02,9.16666666666667,182001,0.0,1.0
1997-12-22,27.13,27.62,27.13,27.44,122667,9.04333333333333,9.20666666666667,9.04333333333333,9.14666666666667,368001,0.0,1.0
1997-12-23,27.25,27.5,27.19,27.31,38067,9.08333333333333,9.16666666666667,9.06333333333333,9.10333333333333,114201,0.0,1.0
1997-12-24,27.31,27.38,27.13,27.13,46067,9.10333333333333,9.12666666666667,9.04333333333333,9.04333333333333,138201,0.0,1.0
1997-12-26,27.56,27.56,27.06,27.19,27067,9.18666666666667,9.18666666666667,9.02,9.06333333333333,81201,0.0,1.0
1997-12-29,27.5,28.0,27.38,27.94,95800,9.16666666666667,9.33333333333333,9.12666666666667,9.31333333333333,287400,0.0,1.0
1997-12-30,27.69,27.75,27.25,27.5,241867,9.23,9.25,9.08333333333333,9.16666666666667,725601,0.0,1.0
1997-12-31,27.5,27.69,27.5,27.69,330667,9.16666666666667,9.23,9.16666666666667,9.23,992001,0.0,1.0
1998-01-02,27.13,27.5,27.06,27.5,230156,9.04333333333333,9.16666666666667,9.02,9.16666666666667,690468,0.0,1.0
1998-01-05,27.0,27.19,26.87,27.13,213867,9.0,9.06333333333333,8.95666666666667,9.04333333333333,641601,0.0,1.0
1998-01-06,26.75,27.06,26.75,27.06,219067,8.91666666666667,9.02,8.91666666666667,9.02,657201,0.0,1.0
1998-01-07,26.06,26.81,26.0,26.75,582800,8.68666666666667,8.93666666666667,8.66666666666667,8.91666666666667,1748400,0.0,1.0
1998-01-08,25.25,26.19,25.25,26.0,196800,8.41666666666667,8.73,8.41666666666667,8.66666666666667,590400,0.0,1.0
1998-01-09,24.5,25.5,24.38,25.5,279600,8.16666666666667,8.5,8.12666666666667,8.5,838800,0.0,1.0
1998-01-12,23.75,24.38,23.69,24.38,314267,7.91666666666667,8.12666666666667,7.89666666666667,8.12666666666667,942801,0.0,1.0
1998-01-13,24.38,24.38,23.81,23.87,318467,8.12666666666667,8.12666666666667,7.93666666666667,7.95666666666667,955401,0.0,1.0
1998-01-14,24.88,24.88,24.19,24.31,299000,8.29333333333333,8.29333333333333,8.06333333333333,8.10333333333333,897000,0.0,1.0
1998-01-15,24.88,25.0,24.75,25.0,206200,8.29333333333333,8.33333333333333,8.25,8.33333333333333,618600,0.0,1.0
1998-01-16,24.94,25.06,24.75,25.0,695600,8.31333333333333,8.35333333333333,8.25,8.33333333333333,2086800,0.0,1.0
1998-01-20,25.0,25.12,24.88,24.88,550467,8.33333333333333,8.37333333333333,8.29333333333333,8.29333333333333,1651401,0.0,1.0
1998-01-21,24.94,25.0,24.88,25.0,204467,8.31333333333333,8.33333333333333,8.29333333333333,8.33333333333333,613401,0.0,1.0
1998-01-22,24.88,25.0,24.75,24.88,871067,8.29333333333333,8.33333333333333,8.25,8.29333333333333,2613201,0.0,1.0
1998-01-23,24.81,25.0,24.81,25.0,546867,8.27,8.33333333333333,8.27,8.33333333333333,1640601,0.0,1.0
1998-01-26,24.0,24.81,24.0,24.81,182000,8.0,8.27,8.0,8.27,546000,0.0,1.0
1998-01-27,23.25,24.06,23.12,24.06,236467,7.75,8.02,7.70666666666667,8.02,709401,0.0,1.0
1998-01-28,22.88,23.5,22.37,23.38,603667,7.62666666666667,7.83333333333333,7.45666666666667,7.79333333333333,1811001,0.0,1.0
1998-01-29,24.31,24.5,22.63,22.63,1357000,8.10333333333333,8.16666666666667,7.54333333333333,7.54333333333333,4071000,0.0,1.0
1998-01-30,24.38,24.88,24.06,24.44,514200,8.12666666666667,8.29333333333333,8.02,8.14666666666667,1542600,0.0,1.0
1998-02-02,26.0,26.44,24.25,24.25,550000,8.66666666666667,8.81333333333333,8.08333333333333,8.08333333333333,1650000,0.0,1.0
1998-02-03,28.75,29.0,26.0,26.0,937267,9.58333333333333,9.66666666666667,8.66666666666667,8.66666666666667,2811801,0.0,1.0
1998-02-04,29.75,30.13,28.5,28.63,1171267,9.91666666666667,10.0433333333333,9.5,9.54333333333333,3513801,0.0,1.0
1998-02-05,29.06,30.06,29.06,29.81,410667,9.68666666666667,10.02,9.68666666666667,9.93666666666667,1232001,0.0,1.0
1998-02-06,29.12,29.69,29.0,29.06,229800,9.70666666666667,9.89666666666667,9.66666666666667,9.68666666666667,689400,0.0,1.0
1998-02-09,29.12,29.25,28.69,29.25,143267,9.70666666666667,9.75,9.56333333333333,9.75,429801,0.0,1.0
1998-02-10,28.94,29.12,28.81,29.0,58000,9.64666666666667,9.70666666666667,9.60333333333333,9.66666666666667,174000,0.0,1.0
1998-02-11,29.0,29.06,28.94,29.06,195467,9.66666666666667,9.68666666666667,9.64666666666667,9.68666666666667,586401,0.0,1.0
1998-02-12,29.0,29.06,28.75,29.06,107800,9.66666666666667,9.68666666666667,9.58333333333333,9.68666666666667,323400,0.0,1.0
1998-02-13,29.81,29.87,29.0,29.0,684067,9.93666666666667,9.95666666666667,9.66666666666667,9.66666666666667,2052201,0.0,1.0
1998-02-17,29.44,29.75,29.06,29.62,301800,9.81333333333333,9.91666666666667,9.68666666666667,9.87333333333333,905400,0.0,1.0
1998-02-18,29.75,29.81,29.5,29.5,457000,9.91666666666667,9.93666666666667,9.83333333333333,9.83333333333333,1371000,0.0,1.0
1998-02-19,29.62,29.75,29.5,29.69,252200,9.87333333333333,9.91666666666667,9.83333333333333,9.89666666666667,756600,0.0,1.0
1998-02-20,31.0,31.19,29.81,29.81,876600,10.3333333333333,10.3966666666667,9.93666666666667,9.93666666666667,2629800.00000001,0.0,1.0
1998-02-23,31.12,31.12,30.62,31.0,394267,10.3733333333333,10.3733333333333,10.2066666666667,10.3333333333333,1182801,0.0,1.0
1998-02-24,30.75,31.06,30.62,30.75,293800,10.25,10.3533333333333,10.2066666666667,10.25,881400,0.0,1.0
1998-02-25,30.56,30.94,30.25,30.69,327200,10.1866666666667,10.3133333333333,10.0833333333333,10.23,981599.999999997,0.0,1.0
1998-02-26,31.12,31.63,30.62,31.25,1397267,10.3733333333333,10.5433333333333,10.2066666666667,10.4166666666667,4191801.00000001,0.0,1.0
1998-02-27,32.19,32.25,30.94,31.12,684067,10.73,10.75,10.3133333333333,10.3733333333333,2052201,0.0,1.0
1998-03-02,33.62,34.37,32.19,32.25,577467,11.2066666666667,11.4566666666667,10.73,10.75,1732400.99999999,0.0,1.0
1998-03-03,34.63,35.0,33.38,33.69,826067,11.5433333333333,11.6666666666667,11.1266666666667,11.23,2478201.00000001,0.0,1.0
1998-03-04,32.69,34.37,32.5,34.37,224400,10.8966666666667,11.4566666666667,10.8333333333333,11.4566666666667,673199.999999998,0.0,1.0
1998-03-05,32.31,32.56,32.06,32.44,220800,10.77,10.8533333333333,10.6866666666667,10.8133333333333,662400,0.0,1.0
1998-03-06,32.31,32.44,32.12,32.38,236200,10.77,10.8133333333333,10.7066666666667,10.7933333333333,708600,0.0,1.0
1998-03-09,32.87,32.94,32.0,32.38,449467,10.9566666666667,10.98,10.6666666666667,10.7933333333333,1348401,0.0,1.0
1998-03-10,33.0,33.88,32.44,32.69,259200,11.0,11.2933333333333,10.8133333333333,10.8966666666667,777600,0.0,1.0
1998-03-11,33.06,33.44,32.81,33.06,237067,11.02,11.1466666666667,10.9366666666667,11.02,711201,0.0,1.0
1998-03-12,35.12,35.38,33.75,33.75,565400,11.7066666666667,11.7933333333333,11.25,11.25,1696199.99999999,0.0,1.0
1998-03-13,35.5,35.87,34.63,35.12,329800,11.8333333333333,11.9566666666667,11.5433333333333,11.7066666666667,989400.000000003,0.0,1.0
1998-03-16,35.69,35.94,35.19,35.5,208867,11.8966666666667,11.98,11.73,11.8333333333333,626600.999999998,0.0,1.0
1998-03-17,34.56,35.69,34.25,35.69,50667,11.52,11.8966666666667,11.4166666666667,11.8966666666667,152001,0.0,1.0
1998-03-18,33.38,34.0,32.87,34.0,754867,11.1266666666667,11.3333333333333,10.9566666666667,11.3333333333333,2264600.99999999,0.0,1.0
1998-03-19,34.0,34.31,32.38,33.0,1089400,11.3333333333333,11.4366666666667,10.7933333333333,11.0,3268200.00000001,0.0,1.0
1998-03-20,33.38,34.0,33.06,33.75,88467,11.1266666666667,11.3333333333333,11.02,11.25,265400.999999999,0.0,1.0
1998-03-23,33.25,33.5,33.13,33.25,335200,11.0833333333333,11.1666666666667,11.0433333333333,11.0833333333333,1005600,0.0,1.0
1998-03-24,34.12,34.19,33.31,33.31,195467,11.3733333333333,11.3966666666667,11.1033333333333,11.1033333333333,586401.000000002,0.0,1.0
1998-03-25,33.38,34.19,33.38,34.19,473467,11.1266666666667,11.3966666666667,11.1266666666667,11.3966666666667,1420401,0.0,1.0
1998-03-26,33.06,33.5,32.75,33.5,463400,11.02,11.1666666666667,10.9166666666667,11.1666666666667,1390200,0.0,1.0
1998-03-27,32.5,32.94,32.38,32.81,272067,10.8333333333333,10.98,10.7933333333333,10.9366666666667,816201.000000003,0.0,1.0
1998-03-30,32.19,32.69,32.06,32.69,64867,10.73,10.8966666666667,10.6866666666667,10.8966666666667,194601,0.0,1.0
1998-03-31,33.31,33.62,32.19,32.19,529467,11.1033333333333,11.2066666666667,10.73,10.73,1588401,0.0,1.0
1998-04-01,32.44,33.44,31.63,33.44,589000,10.8133333333333,11.1466666666667,10.5433333333333,11.1466666666667,1767000.00000001,0.0,1.0
1998-04-02,33.38,33.5,32.75,32.87,1235667,11.1266666666667,11.1666666666667,10.9166666666667,10.9566666666667,3707000.99999999,0.0,1.0
1998-04-03,33.13,34.75,33.13,34.75,148400,11.0433333333333,11.5833333333333,11.0433333333333,11.5833333333333,445200.000000001,0.0,1.0
1998-04-06,32.0,33.06,31.81,33.06,165800,10.6666666666667,11.02,10.6033333333333,11.02,497399.999999998,0.0,1.0
1998-04-07,31.5,32.0,31.0,32.0,162867,10.5,10.6666666666667,10.3333333333333,10.6666666666667,488601,0.0,1.0
1998-04-08,31.12,32.0,30.62,31.5,241000,10.3733333333333,10.6666666666667,10.2066666666667,10.5,723000.000000002,0.0,1.0
1998-04-09,31.88,32.0,31.12,31.12,429867,10.6266666666667,10.6666666666667,10.3733333333333,10.3733333333333,1289601,0.0,1.0
1998-04-13,32.38,32.44,31.56,31.88,442267,10.7933333333333,10.8133333333333,10.52,10.6266666666667,1326801,0.0,1.0
1998-04-14,32.12,32.44,31.81,32.31,63667,10.7066666666667,10.8133333333333,10.6033333333333,10.77,191000.999999999,0.0,1.0
1998-04-15,32.19,32.19,31.81,32.06,91200,10.73,10.73,10.6033333333333,10.6866666666667,273600,0.0,1.0
1998-04-16,32.31,32.5,32.06,32.19,278467,10.77,10.8333333333333,10.6866666666667,10.73,835401,0.0,1.0
1998-04-17,32.31,32.31,31.63,32.06,181400,10.77,10.77,10.5433333333333,10.6866666666667,544200,0.0,1.0
1998-04-20,31.56,32.5,30.75,32.25,268600,10.52,10.8333333333333,10.25,10.75,805800,0.0,1.0
1998-04-21,31.88,32.0,31.75,31.81,278200,10.6266666666667,10.6666666666667,10.5833333333333,10.6033333333333,834599.999999997,0.0,1.0
1998-04-22,31.06,31.88,31.0,31.88,77267,10.3533333333333,10.6266666666667,10.3333333333333,10.6266666666667,231801.000000001,0.0,1.0
1998-04-23,31.06,31.37,30.69,31.31,299067,10.3533333333333,10.4566666666667,10.23,10.4366666666667,897201.000000003,0.0,1.0
1998-04-24,30.5,31.31,30.13,31.0,585800,10.1666666666667,10.4366666666667,10.0433333333333,10.3333333333333,1757399.99999999,0.0,1.0
1998-04-27,30.62,30.62,29.75,30.38,547467,10.2066666666667,10.2066666666667,9.91666666666667,10.1266666666667,1642400.99999999,0.0,1.0
1998-04-28,30.31,30.94,29.69,30.88,248867,10.1033333333333,10.3133333333333,9.89666666666667,10.2933333333333,746601.000000002,0.0,1.0
1998-04-29,30.81,30.94,30.31,30.31,157267,10.27,10.3133333333333,10.1033333333333,10.1033333333333,471801,0.0,1.0
1998-04-30,33.13,33.62,30.56,30.81,717200,11.0433333333333,11.2066666666667,10.1866666666667,10.27,2151600.00000001,0.0,1.0
1998-05-01,32.69,33.62,32.0,33.13,1994267,10.8966666666667,11.2066666666667,10.6666666666667,11.0433333333333,5982800.99999998,0.0,1.0
1998-05-04,33.06,33.31,32.87,32.94,659200,11.02,11.1033333333333,10.9566666666667,10.98,1977600,0.0,1.0
1998-05-05,33.0,33.19,32.87,33.06,130467,11.0,11.0633333333333,10.9566666666667,11.02,391401,0.0,1.0
1998-05-06,32.56,33.0,32.5,32.94,222867,10.8533333333333,11.0,10.8333333333333,10.98,668601.000000002,0.0,1.0
1998-05-07,32.44,32.56,32.12,32.44,413067,10.8133333333333,10.8533333333333,10.7066666666667,10.8133333333333,1239201,0.0,1.0
1998-05-08,31.88,32.38,31.69,32.12,392000,10.6266666666667,10.7933333333333,10.5633333333333,10.7066666666667,1176000,0.0,1.0
1998-05-11,30.81,31.88,30.81,31.75,351600,10.27,10.6266666666667,10.27,10.5833333333333,1054800,0.0,1.0
1998-05-12,30.31,30.94,30.0,30.81,390200,10.1033333333333,10.3133333333333,10.0,10.27,1170600,0.0,1.0
1998-05-13,31.56,32.75,31.12,31.5,507667,10.52,10.9166666666667,10.3733333333333,10.5,1523001,0.0,1.0
1998-05-14,31.63,32.31,31.37,31.5,272800,10.5433333333333,10.77,10.4566666666667,10.5,818400.000000003,0.0,1.0
1998-05-15,31.0,31.69,30.25,31.69,263667,10.3333333333333,10.5633333333333,10.0833333333333,10.5633333333333,791001.000000003,0.0,1.0
1998-05-18,30.62,31.0,30.62,30.75,116667,10.2066666666667,10.3333333333333,10.2066666666667,10.25,350000.999999999,0.0,1.0
1998-05-19,30.88,31.19,30.62,30.75,232267,10.2933333333333,10.3966666666667,10.2066666666667,10.25,696801.000000002,0.0,1.0
1998-05-20,30.56,31.0,30.44,31.0,352600,10.1866666666667,10.3333333333333,10.1466666666667,10.3333333333333,1057800,0.0,1.0
1998-05-21,31.75,32.0,30.69,30.69,262800,10.5833333333333,10.6666666666667,10.23,10.23,788400.000000002,0.0,1.0
1998-05-22,32.06,32.06,31.25,31.37,183867,10.6866666666667,10.6866666666667,10.4166666666667,10.4566666666667,551600.999999998,0.0,1.0
1998-05-26,31.63,32.31,31.56,32.06,292467,10.5433333333333,10.77,10.52,10.6866666666667,877401.000000003,0.0,1.0
1998-05-27,31.19,31.5,30.94,31.5,387200,10.3966666666667,10.5,10.3133333333333,10.5,1161600,0.0,1.0
1998-05-28,30.69,31.25,30.69,31.19,193267,10.23,10.4166666666667,10.23,10.3966666666667,579801,0.0,1.0
1998-05-29,30.69,31.12,30.5,30.88,272600,10.23,10.3733333333333,10.1666666666667,10.2933333333333,817800,0.0,1.0
1998-06-01,30.62,30.81,30.56,30.69,225067,10.2066666666667,10.27,10.1866666666667,10.23,675200.999999998,0.0,1.0
1998-06-02,30.62,30.75,30.25,30.5,328000,10.2066666666667,10.25,10.0833333333333,10.1666666666667,983999.999999997,0.0,1.0
1998-06-03,31.31,31.31,30.69,30.69,393467,10.4366666666667,10.4366666666667,10.23,10.23,1180401,0.0,1.0
1998-06-04,31.31,31.5,31.12,31.25,267467,10.4366666666667,10.5,10.3733333333333,10.4166666666667,802400.999999998,0.0,1.0
1998-06-05,31.88,31.94,31.0,31.31,159800,10.6266666666667,10.6466666666667,10.3333333333333,10.4366666666667,479399.999999998,0.0,1.0
1998-06-08,32.75,33.44,32.0,32.0,280600,10.9166666666667,11.1466666666667,10.6666666666667,10.6666666666667,841799.999999997,0.0,1.0
1998-06-09,33.0,33.25,32.62,32.81,373600,11.0,11.0833333333333,10.8733333333333,10.9366666666667,1120800,0.0,1.0
1998-06-10,32.87,33.19,32.38,33.0,164400,10.9566666666667,11.0633333333333,10.7933333333333,11.0,493199.999999998,0.0,1.0
1998-06-11,32.0,32.87,31.88,32.87,142000,10.6666666666667,10.9566666666667,10.6266666666667,10.9566666666667,425999.999999999,0.0,1.0
1998-06-12,33.06,33.06,32.12,32.12,138467,11.02,11.02,10.7066666666667,10.7066666666667,415401,0.0,1.0
1998-06-15,33.0,33.56,32.5,33.06,306200,11.0,11.1866666666667,10.8333333333333,11.02,918600,0.0,1.0
1998-06-16,33.06,33.75,33.0,33.0,539800,11.02,11.25,11.0,11.0,1619400,0.0,1.0
1998-06-17,33.44,33.81,32.81,32.94,310000,11.1466666666667,11.27,10.9366666666667,10.98,929999.999999997,0.0,1.0
1998-06-18,32.87,33.56,32.87,33.44,157867,10.9566666666667,11.1866666666667,10.9566666666667,11.1466666666667,473600.999999998,0.0,1.0
1998-06-19,32.87,32.87,32.25,32.62,221067,10.9566666666667,10.9566666666667,10.75,10.8733333333333,663200.999999998,0.0,1.0
1998-06-22,33.5,33.94,32.69,32.87,218000,11.1666666666667,11.3133333333333,10.8966666666667,10.9566666666667,653999.999999998,0.0,1.0
1998-06-23,34.94,34.94,33.5,33.5,294400,11.6466666666667,11.6466666666667,11.1666666666667,11.1666666666667,883199.999999997,0.0,1.0
1998-06-24,36.13,36.13,34.94,34.94,882800,12.0433333333333,12.0433333333333,11.6466666666667,11.6466666666667,2648400.00000001,0.0,1.0
1998-06-25,35.38,36.06,34.88,36.06,316867,11.7933333333333,12.02,11.6266666666667,12.02,950601.000000003,0.0,1.0
1998-06-26,35.38,36.0,35.38,35.38,383600,11.7933333333333,12.0,11.7933333333333,11.7933333333333,1150800,0.0,1.0
1998-06-29,35.38,35.69,34.31,35.5,273800,11.7933333333333,11.8966666666667,11.4366666666667,11.8333333333333,821400.000000002,0.0,1.0
1998-06-30,34.5,35.62,34.25,35.38,368200,11.5,11.8733333333333,11.4166666666667,11.7933333333333,1104600,0.0,1.0
1998-07-01,33.5,34.75,33.5,34.63,272000,11.1666666666667,11.5833333333333,11.1666666666667,11.5433333333333,815999.999999998,0.0,1.0
1998-07-02,34.06,34.12,33.56,33.62,243000,11.3533333333333,11.3733333333333,11.1866666666667,11.2066666666667,729000.000000002,0.0,1.0
1998-07-06,35.0,35.25,34.25,34.25,252000,11.6666666666667,11.75,11.4166666666667,11.4166666666667,755999.999999998,0.0,1.0
1998-07-07,33.75,35.0,33.62,35.0,320467,11.25,11.6666666666667,11.2066666666667,11.6666666666667,961401,0.0,1.0
1998-07-08,33.44,33.88,33.44,33.75,191067,11.1466666666667,11.2933333333333,11.1466666666667,11.25,573200.999999998,0.0,1.0
1998-07-09,33.5,33.88,33.13,33.5,239400,11.1666666666667,11.2933333333333,11.0433333333333,11.1666666666667,718199.999999998,0.0,1.0
1998-07-10,32.94,34.12,32.75,33.75,321667,10.98,11.3733333333333,10.9166666666667,11.25,965001,0.0,1.0
1998-07-13,31.81,33.0,31.25,33.0,229267,10.6033333333333,11.0,10.4166666666667,11.0,687801.000000002,0.0,1.0
1998-07-14,32.87,33.5,32.0,32.0,464467,10.9566666666667,11.1666666666667,10.6666666666667,10.6666666666667,1393401,0.0,1.0
1998-07-15,33.13,33.75,32.62,32.81,753467,11.0433333333333,11.25,10.8733333333333,10.9366666666667,2260401.00000001,0.0,1.0
1998-07-16,33.44,33.62,32.62,33.13,420800,11.1466666666667,11.2066666666667,10.8733333333333,11.0433333333333,1262400,0.0,1.0
1998-07-17,33.0,33.31,33.0,33.19,265067,11.0,11.1033333333333,11.0,11.0633333333333,795201,0.0,1.0
1998-07-20,33.81,34.25,33.0,33.06,255667,11.27,11.4166666666667,11.0,11.02,767001,0.0,1.0
1998-07-21,33.44,34.0,33.31,33.88,210800,11.1466666666667,11.3333333333333,11.1033333333333,11.2933333333333,632399.999999998,0.0,1.0
1998-07-22,33.06,33.62,32.87,33.44,217400,11.02,11.2066666666667,10.9566666666667,11.1466666666667,652200,0.0,1.0
1998-07-23,31.94,32.94,31.94,32.94,89200,10.6466666666667,10.98,10.6466666666667,10.98,267599.999999999,0.0,1.0
1998-07-24,31.37,32.62,31.0,32.06,239467,10.4566666666667,10.8733333333333,10.3333333333333,10.6866666666667,718400.999999998,0.0,1.0
1998-07-27,31.12,31.25,30.62,31.12,229600,10.3733333333333,10.4166666666667,10.2066666666667,10.3733333333333,688800.000000002,0.0,1.0
1998-07-28,31.5,31.75,31.25,31.25,285667,10.5,10.5833333333333,10.4166666666667,10.4166666666667,857001,0.0,1.0
1998-07-29,32.31,32.75,31.5,31.5,333467,10.77,10.9166666666667,10.5,10.5,1000401,0.0,1.0
1998-07-30,31.63,32.25,31.5,32.25,188467,10.5433333333333,10.75,10.5,10.75,565401.000000002,0.0,1.0
1998-07-31,30.44,31.75,30.0,31.63,248867,10.1466666666667,10.5833333333333,10.0,10.5433333333333,746600.999999998,0.0,1.0
1998-08-03,29.62,30.62,29.0,30.62,431667,9.87333333333333,10.2066666666667,9.66666666666667,10.2066666666667,1295001,0.0,1.0
1998-08-04,24.88,27.0,23.87,27.0,2851867,8.29333333333333,9.0,7.95666666666667,9.0,8555601,0.0,1.0
1998-08-05,25.5,26.0,24.5,25.5,1323600,8.5,8.66666666666667,8.16666666666667,8.5,3970800,0.0,1.0
1998-08-06,24.69,25.63,24.38,25.5,639067,8.23,8.54333333333333,8.12666666666667,8.5,1917201,0.0,1.0
1998-08-07,26.5,26.5,24.75,24.75,670267,8.83333333333333,8.83333333333333,8.25,8.25,2010801,0.0,1.0
1998-08-10,25.75,26.25,25.5,26.25,272000,8.58333333333333,8.75,8.5,8.75,816000,0.0,1.0
1998-08-11,25.31,25.5,24.13,25.5,244467,8.43666666666667,8.5,8.04333333333333,8.5,733401,0.0,1.0
1998-08-12,26.5,26.56,25.19,25.19,440000,8.83333333333333,8.85333333333333,8.39666666666667,8.39666666666667,1320000,0.0,1.0
1998-08-13,25.81,26.38,25.37,26.38,167667,8.60333333333333,8.79333333333333,8.45666666666667,8.79333333333333,503001,0.0,1.0
1998-08-14,26.06,26.62,25.94,26.25,180200,8.68666666666667,8.87333333333333,8.64666666666667,8.75,540600,0.0,1.0
1998-08-17,25.94,26.0,25.5,25.88,620000,8.64666666666667,8.66666666666667,8.5,8.62666666666667,1860000,0.0,1.0
1998-08-18,25.94,26.31,25.94,26.0,222200,8.64666666666667,8.77,8.64666666666667,8.66666666666667,666600,0.0,1.0
1998-08-19,25.0,25.94,24.88,25.81,294000,8.33333333333333,8.64666666666667,8.29333333333333,8.60333333333333,882000,0.0,1.0
1998-08-20,24.0,24.75,23.87,24.75,453800,8.0,8.25,7.95666666666667,8.25,1361400,0.0,1.0
1998-08-21,23.69,24.0,23.19,24.0,133067,7.89666666666667,8.0,7.73,8.0,399201,0.0,1.0
1998-08-24,22.25,23.94,22.12,23.69,711867,7.41666666666667,7.98,7.37333333333333,7.89666666666667,2135601,0.0,1.0
1998-08-25,21.31,22.25,21.0,22.25,1313200,7.10333333333333,7.41666666666667,7.0,7.41666666666667,3939600,0.0,1.0
1998-08-26,20.25,21.19,19.37,21.19,974000,6.75,7.06333333333333,6.45666666666667,7.06333333333333,2922000,0.0,1.0
1998-08-27,19.19,20.38,19.0,20.25,480067,6.39666666666667,6.79333333333333,6.33333333333333,6.75,1440201,0.0,1.0
1998-08-28,19.5,19.94,19.0,19.12,514667,6.5,6.64666666666667,6.33333333333333,6.37333333333333,1544001,0.0,1.0
1998-08-31,19.0,20.12,18.94,20.0,526267,6.33333333333333,6.70666666666667,6.31333333333333,6.66666666666667,1578801,0.0,1.0
1998-09-01,19.88,20.12,18.88,18.88,522267,6.62666666666667,6.70666666666667,6.29333333333333,6.29333333333333,1566801,0.0,1.0
1998-09-02,20.0,21.0,19.88,19.88,736267,6.66666666666667,7.0,6.62666666666667,6.62666666666667,2208801,0.0,1.0
1998-09-03,21.0,21.06,19.0,20.0,861667,7.0,7.02,6.33333333333333,6.66666666666667,2585001,0.0,1.0
1998-09-04,22.94,23.31,21.0,21.0,1081800,7.64666666666667,7.77,7.0,7.0,3245400,0.0,1.0
1998-09-08,24.44,24.75,23.56,24.5,515000,8.14666666666667,8.25,7.85333333333333,8.16666666666667,1545000,0.0,1.0
1998-09-09,24.5,24.56,24.0,24.31,347267,8.16666666666667,8.18666666666667,8.0,8.10333333333333,1041801,0.0,1.0
1998-09-10,23.38,24.5,22.81,24.5,202000,7.79333333333333,8.16666666666667,7.60333333333333,8.16666666666667,606000,0.0,1.0
1998-09-11,23.75,24.13,23.19,23.31,275400,7.91666666666667,8.04333333333333,7.73,7.77,826200,0.0,1.0
1998-09-14,22.94,23.81,22.75,23.81,400267,7.64666666666667,7.93666666666667,7.58333333333333,7.93666666666667,1200801,0.0,1.0
1998-09-15,23.19,23.19,22.44,23.12,321000,7.73,7.73,7.48,7.70666666666667,963000,0.0,1.0
1998-09-16,24.13,24.19,23.19,23.19,225067,8.04333333333333,8.06333333333333,7.73,7.73,675201,0.0,1.0
1998-09-17,24.0,24.75,23.69,23.87,605867,8.0,8.25,7.89666666666667,7.95666666666667,1817601,0.0,1.0
1998-09-18,25.06,25.37,24.5,24.5,450067,8.35333333333333,8.45666666666667,8.16666666666667,8.16666666666667,1350201,0.0,1.0
1998-09-21,25.5,25.75,24.5,25.0,159000,8.5,8.58333333333333,8.16666666666667,8.33333333333333,477000,0.0,1.0
1998-09-22,25.94,26.5,25.94,26.06,503067,8.64666666666667,8.83333333333333,8.64666666666667,8.68666666666667,1509201,0.0,1.0
1998-09-23,27.69,27.69,26.06,26.06,579800,9.23,9.23,8.68666666666667,8.68666666666667,1739400,0.0,1.0
1998-09-24,28.12,28.44,27.5,27.62,547400,9.37333333333333,9.48,9.16666666666667,9.20666666666667,1642200,0.0,1.0
1998-09-25,27.06,28.44,26.87,27.5,415800,9.02,9.48,8.95666666666667,9.16666666666667,1247400,0.0,1.0
1998-09-28,27.06,27.38,26.06,27.25,254267,9.02,9.12666666666667,8.68666666666667,9.08333333333333,762801,0.0,1.0
1998-09-29,25.63,27.13,25.44,27.13,209067,8.54333333333333,9.04333333333333,8.48,9.04333333333333,627201,0.0,1.0
1998-09-30,24.0,25.94,23.19,25.69,587400,8.0,8.64666666666667,7.73,8.56333333333333,1762200,0.0,1.0
1998-10-01,21.06,24.0,21.0,24.0,848400,7.02,8.0,7.0,8.0,2545200,0.0,1.0
1998-10-02,19.5,21.06,19.5,21.0,434267,6.5,7.02,6.5,7.0,1302801,0.0,1.0
1998-10-05,20.19,20.94,19.75,19.75,207400,6.73,6.98,6.58333333333333,6.58333333333333,622200,0.0,1.0
1998-10-06,21.44,21.75,20.44,20.44,295267,7.14666666666667,7.25,6.81333333333333,6.81333333333333,885801,0.0,1.0
1998-10-07,22.0,22.25,20.25,21.25,291467,7.33333333333333,7.41666666666667,6.75,7.08333333333333,874401,0.0,1.0
1998-10-08,22.75,22.88,21.0,21.81,321000,7.58333333333333,7.62666666666667,7.0,7.27,963000,0.0,1.0
1998-10-09,22.0,22.88,21.56,22.75,296467,7.33333333333333,7.62666666666667,7.18666666666667,7.58333333333333,889401,0.0,1.0
1998-10-12,21.69,22.19,21.25,22.0,306600,7.23,7.39666666666667,7.08333333333333,7.33333333333333,919800,0.0,1.0
1998-10-13,21.94,22.0,21.25,21.5,421600,7.31333333333333,7.33333333333333,7.08333333333333,7.16666666666667,1264800,0.0,1.0
1998-10-14,21.94,22.12,21.81,21.88,267267,7.31333333333333,7.37333333333333,7.27,7.29333333333333,801801,0.0,1.0
1998-10-15,21.88,22.0,21.38,21.88,272867,7.29333333333333,7.33333333333333,7.12666666666667,7.29333333333333,818601,0.0,1.0
1998-10-16,23.81,24.0,21.88,21.94,506600,7.93666666666667,8.0,7.29333333333333,7.31333333333333,1519800,0.0,1.0
1998-10-19,24.13,24.13,23.56,23.81,260267,8.04333333333333,8.04333333333333,7.85333333333333,7.93666666666667,780801,0.0,1.0
1998-10-20,24.75,25.63,24.38,24.38,442067,8.25,8.54333333333333,8.12666666666667,8.12666666666667,1326201,0.0,1.0
1998-10-21,23.81,24.75,23.62,24.75,256267,7.93666666666667,8.25,7.87333333333333,8.25,768801,0.0,1.0
1998-10-22,23.19,24.0,23.0,23.94,302467,7.73,8.0,7.66666666666667,7.98,907401,0.0,1.0
1998-10-23,22.25,23.41,22.0,23.19,125200,7.41666666666667,7.80333333333333,7.33333333333333,7.73,375600,0.0,1.0
1998-10-26,21.81,22.56,21.5,22.19,467067,7.27,7.52,7.16666666666667,7.39666666666667,1401201,0.0,1.0
1998-10-27,23.38,23.38,22.06,22.06,755200,7.79333333333333,7.79333333333333,7.35333333333333,7.35333333333333,2265600,0.0,1.0
1998-10-28,23.69,24.19,23.06,23.25,401600,7.89666666666667,8.06333333333333,7.68666666666667,7.75,1204800,0.0,1.0
1998-10-29,24.0,24.0,23.62,23.62,57667,8.0,8.0,7.87333333333333,7.87333333333333,173001,0.0,1.0
1998-10-30,24.5,25.37,24.0,24.0,310867,8.16666666666667,8.45666666666667,8.0,8.0,932601,0.0,1.0
1998-11-02,24.75,24.75,24.44,24.5,280467,8.25,8.25,8.14666666666667,8.16666666666667,841401,0.0,1.0
1998-11-03,26.62,26.87,25.0,25.0,951600,8.87333333333333,8.95666666666667,8.33333333333333,8.33333333333333,2854800,0.0,1.0
1998-11-04,29.75,29.94,26.87,26.87,954667,9.91666666666667,9.98,8.95666666666667,8.95666666666667,2864001,0.0,1.0
1998-11-05,29.25,29.81,28.75,29.81,734400,9.75,9.93666666666667,9.58333333333333,9.93666666666667,2203200,0.0,1.0
1998-11-06,30.19,30.25,29.25,29.25,547067,10.0633333333333,10.0833333333333,9.75,9.75,1641201.00000001,0.0,1.0
1998-11-09,27.44,30.19,27.38,30.19,1199067,9.14666666666667,10.0633333333333,9.12666666666667,10.0633333333333,3597201,0.0,1.0
1998-11-10,28.44,28.56,26.87,27.44,1302667,9.48,9.52,8.95666666666667,9.14666666666667,3908001,0.0,1.0
1998-11-11,26.56,28.75,26.19,28.44,1320267,8.85333333333333,9.58333333333333,8.73,9.48,3960801,0.0,1.0
1998-11-12,26.25,26.69,25.63,26.44,2342267,8.75,8.89666666666667,8.54333333333333,8.81333333333333,7026801,0.0,1.0
1998-11-13,26.81,26.87,25.63,26.0,2393667,8.93666666666667,8.95666666666667,8.54333333333333,8.66666666666667,7181001,0.0,1.0
1998-11-16,27.38,28.0,27.19,27.38,1483667,9.12666666666667,9.33333333333333,9.06333333333333,9.12666666666667,4451001,0.0,1.0
1998-11-17,26.87,27.31,26.12,27.25,879667,8.95666666666667,9.10333333333333,8.70666666666667,9.08333333333333,2639001,0.0,1.0
1998-11-18,26.94,27.0,26.75,26.75,406867,8.98,9.0,8.91666666666667,8.91666666666667,1220601,0.0,1.0
1998-11-19,27.5,27.69,26.75,26.87,507600,9.16666666666667,9.23,8.91666666666667,8.95666666666667,1522800,0.0,1.0
1998-11-20,27.13,27.56,27.0,27.56,425000,9.04333333333333,9.18666666666667,9.0,9.18666666666667,1275000,0.0,1.0
1998-11-23,26.25,27.25,26.25,26.94,320200,8.75,9.08333333333333,8.75,8.98,960600,0.0,1.0
1998-11-24,26.5,27.19,26.31,26.62,786400,8.83333333333333,9.06333333333333,8.77,8.87333333333333,2359200,0.0,1.0
1998-11-25,26.31,26.62,26.25,26.56,319200,8.77,8.87333333333333,8.75,8.85333333333333,957600,0.0,1.0
1998-11-27,26.62,26.94,26.5,26.5,128600,8.87333333333333,8.98,8.83333333333333,8.83333333333333,385800,0.0,1.0
1998-11-30,26.56,26.81,26.38,26.75,507200,8.85333333333333,8.93666666666667,8.79333333333333,8.91666666666667,1521600,0.0,1.0
1998-12-01,26.31,26.5,25.94,26.31,720600,8.77,8.83333333333333,8.64666666666667,8.77,2161800,0.0,1.0
1998-12-02,26.0,26.31,25.37,26.19,267600,8.66666666666667,8.77,8.45666666666667,8.73,802800,0.0,1.0
1998-12-03,25.06,26.0,24.56,26.0,723867,8.35333333333333,8.66666666666667,8.18666666666667,8.66666666666667,2171601,0.0,1.0
1998-12-04,26.06,26.12,24.62,25.12,823267,8.68666666666667,8.70666666666667,8.20666666666667,8.37333333333333,2469801,0.0,1.0
1998-12-07,26.81,27.25,26.06,26.06,1326267,8.93666666666667,9.08333333333333,8.68666666666667,8.68666666666667,3978801,0.0,1.0
1998-12-08,26.19,27.0,26.06,26.56,652000,8.73,9.0,8.68666666666667,8.85333333333333,1956000,0.0,1.0
1998-12-09,25.25,26.12,25.25,26.06,276400,8.41666666666667,8.70666666666667,8.41666666666667,8.68666666666667,829200,0.0,1.0
1998-12-10,24.81,25.75,24.69,25.5,766467,8.27,8.58333333333333,8.23,8.5,2299401,0.0,1.0
1998-12-11,24.25,24.69,23.44,24.69,631667,8.08333333333333,8.23,7.81333333333333,8.23,1895001,0.0,1.0
1998-12-14,22.44,24.0,22.12,24.0,606800,7.48,8.0,7.37333333333333,8.0,1820400,0.0,1.0
1998-12-15,22.75,23.38,22.69,23.0,693467,7.58333333333333,7.79333333333333,7.56333333333333,7.66666666666667,2080401,0.0,1.0
1998-12-16,22.81,23.06,22.56,22.94,312200,7.60333333333333,7.68666666666667,7.52,7.64666666666667,936600,0.0,1.0
1998-12-17,24.25,24.38,22.72,22.88,483267,8.08333333333333,8.12666666666667,7.57333333333333,7.62666666666667,1449801,0.0,1.0
1998-12-18,23.94,24.25,23.81,24.19,430800,7.98,8.08333333333333,7.93666666666667,8.06333333333333,1292400,0.0,1.0
1998-12-21,24.75,24.75,24.0,24.0,478467,8.25,8.25,8.0,8.0,1435401,0.0,1.0
1998-12-22,25.06,25.44,24.75,25.0,290867,8.35333333333333,8.48,8.25,8.33333333333333,872601,0.0,1.0
1998-12-23,24.81,25.19,24.56,24.56,508200,8.27,8.39666666666667,8.18666666666667,8.18666666666667,1524600,0.0,1.0
1998-12-24,26.12,26.19,25.44,25.5,214800,8.70666666666667,8.73,8.48,8.5,644400,0.0,1.0
1998-12-28,27.38,27.75,26.5,26.5,477667,9.12666666666667,9.25,8.83333333333333,8.83333333333333,1433001,0.0,1.0
1998-12-29,27.06,27.81,27.0,27.38,526667,9.02,9.27,9.0,9.12666666666667,1580001,0.0,1.0
1998-12-30,28.31,28.5,27.13,27.13,424000,9.43666666666667,9.5,9.04333333333333,9.04333333333333,1272000,0.0,1.0
1998-12-31,29.56,29.56,28.31,28.37,280467,9.85333333333333,9.85333333333333,9.43666666666667,9.45666666666667,841401,0.0,1.0
1999-01-04,28.0,29.62,27.88,29.5,951667,9.33333333333333,9.87333333333333,9.29333333333333,9.83333333333333,2855001,0.0,1.0
1999-01-05,26.94,28.06,26.94,28.0,881467,8.98,9.35333333333333,8.98,9.33333333333333,2644401,0.0,1.0
1999-01-06,25.06,27.13,24.88,27.06,1684400,8.35333333333333,9.04333333333333,8.29333333333333,9.02,5053200,0.0,1.0
1999-01-07,25.81,26.12,25.06,25.06,1520867,8.60333333333333,8.70666666666667,8.35333333333333,8.35333333333333,4562601,0.0,1.0
1999-01-08,25.69,26.62,25.31,25.94,634200,8.56333333333333,8.87333333333333,8.43666666666667,8.64666666666667,1902600,0.0,1.0
1999-01-11,24.62,25.5,24.5,25.5,558800,8.20666666666667,8.5,8.16666666666667,8.5,1676400,0.0,1.0
1999-01-12,24.94,25.5,24.38,24.5,567400,8.31333333333333,8.5,8.12666666666667,8.16666666666667,1702200,0.0,1.0
1999-01-13,25.37,25.5,24.13,24.44,263200,8.45666666666667,8.5,8.04333333333333,8.14666666666667,789600,0.0,1.0
1999-01-14,24.88,25.81,24.88,25.31,396600,8.29333333333333,8.60333333333333,8.29333333333333,8.43666666666667,1189800,0.0,1.0
1999-01-15,25.5,26.0,24.81,25.0,712800,8.5,8.66666666666667,8.27,8.33333333333333,2138400,0.0,1.0
1999-01-19,24.94,26.0,24.94,25.5,446067,8.31333333333333,8.66666666666667,8.31333333333333,8.5,1338201,0.0,1.0
1999-01-20,24.0,25.31,23.25,25.19,807800,8.0,8.43666666666667,7.75,8.39666666666667,2423400,0.0,1.0
1999-01-21,23.5,24.38,23.25,24.25,690400,7.83333333333333,8.12666666666667,7.75,8.08333333333333,2071200,0.0,1.0
1999-01-22,24.5,24.5,22.81,23.25,755400,8.16666666666667,8.16666666666667,7.60333333333333,7.75,2266200,0.0,1.0
1999-01-25,23.44,24.5,23.31,24.5,400867,7.81333333333333,8.16666666666667,7.77,8.16666666666667,1202601,0.0,1.0
1999-01-26,22.88,23.87,22.12,23.38,1036400,7.62666666666667,7.95666666666667,7.37333333333333,7.79333333333333,3109200,0.0,1.0
1999-01-27,22.75,22.94,22.12,22.88,398200,7.58333333333333,7.64666666666667,7.37333333333333,7.62666666666667,1194600,0.0,1.0
1999-01-28,22.37,23.5,22.37,22.75,358800,7.45666666666667,7.83333333333333,7.45666666666667,7.58333333333333,1076400,0.0,1.0
1999-01-29,23.31,23.75,22.5,22.63,471067,7.77,7.91666666666667,7.5,7.54333333333333,1413201,0.0,1.0
1999-02-01,24.13,24.13,23.19,23.31,576000,8.04333333333333,8.04333333333333,7.73,7.77,1728000,0.0,1.0
1999-02-02,24.0,24.88,23.38,24.13,452600,8.0,8.29333333333333,7.79333333333333,8.04333333333333,1357800,0.0,1.0
1999-02-03,24.5,24.75,23.87,24.06,505467,8.16666666666667,8.25,7.95666666666667,8.02,1516401,0.0,1.0
1999-02-04,23.81,24.5,23.75,24.5,440400,7.93666666666667,8.16666666666667,7.91666666666667,8.16666666666667,1321200,0.0,1.0
1999-02-05,22.75,23.81,22.56,23.75,357800,7.58333333333333,7.93666666666667,7.52,7.91666666666667,1073400,0.0,1.0
1999-02-08,22.5,23.19,21.56,23.19,438800,7.5,7.73,7.18666666666667,7.73,1316400,0.0,1.0
1999-02-09,22.25,23.0,22.0,22.56,436600,7.41666666666667,7.66666666666667,7.33333333333333,7.52,1309800,0.0,1.0
1999-02-10,21.5,22.69,21.13,22.5,316400,7.16666666666667,7.56333333333333,7.04333333333333,7.5,949200,0.0,1.0
1999-02-11,21.38,21.69,20.62,21.56,579600,7.12666666666667,7.23,6.87333333333333,7.18666666666667,1738800,0.0,1.0
1999-02-12,19.75,20.75,19.63,20.5,673667,6.58333333333333,6.91666666666667,6.54333333333333,6.83333333333333,2021001,0.0,1.0
1999-02-16,20.62,21.38,20.31,20.5,570067,6.87333333333333,7.12666666666667,6.77,6.83333333333333,1710201,0.0,1.0
1999-02-17,21.0,21.75,20.69,20.69,709600,7.0,7.25,6.89666666666667,6.89666666666667,2128800,0.0,1.0
1999-02-18,8.75,10.63,8.5,10.25,18745200,2.91666666666667,3.54333333333333,2.83333333333333,3.41666666666667,56235599.9999999,0.0,1.0
1999-02-19,9.38,10.12,9.0,9.13,11930000,3.12666666666667,3.37333333333333,3.0,3.04333333333333,35790000,0.0,1.0
1999-02-22,10.0,10.12,9.62,9.88,4988400,3.33333333333333,3.37333333333333,3.20666666666667,3.29333333333333,14965200,0.0,1.0
1999-02-23,9.31,9.94,9.25,9.94,3269267,3.10333333333333,3.31333333333333,3.08333333333333,3.31333333333333,9807801.00000001,0.0,1.0
1999-02-24,8.62,9.31,8.62,9.31,4923867,2.87333333333333,3.10333333333333,2.87333333333333,3.10333333333333,14771601,0.0,1.0
1999-02-25,9.0,9.31,8.62,8.69,1262667,3.0,3.10333333333333,2.87333333333333,2.89666666666667,3788001,0.0,1.0
1999-02-26,8.87,9.13,8.5,9.06,1806067,2.95666666666667,3.04333333333333,2.83333333333333,3.02,5418200.99999999,0.0,1.0
1999-03-01,8.81,8.94,8.75,8.87,673067,2.93666666666667,2.98,2.91666666666667,2.95666666666667,2019201,0.0,1.0
1999-03-02,8.75,9.0,8.69,8.87,830867,2.91666666666667,3.0,2.89666666666667,2.95666666666667,2492601,0.0,1.0
1999-03-03,8.25,8.87,8.12,8.81,1095467,2.75,2.95666666666667,2.70666666666667,2.93666666666667,3286401,0.0,1.0
1999-03-04,7.5,8.06,6.94,8.06,5050867,2.5,2.68666666666667,2.31333333333333,2.68666666666667,15152601,0.0,1.0
1999-03-05,8.44,8.44,7.75,8.0,3357667,2.81333333333333,2.81333333333333,2.58333333333333,2.66666666666667,10073001,0.0,1.0
1999-03-08,8.38,8.81,8.25,8.5,1961800,2.79333333333333,2.93666666666667,2.75,2.83333333333333,5885400.00000001,0.0,1.0
1999-03-09,8.69,8.75,8.31,8.31,1916067,2.89666666666667,2.91666666666667,2.77,2.77,5748200.99999999,0.0,1.0
1999-03-10,9.38,9.5,8.69,8.69,2546267,3.12666666666667,3.16666666666667,2.89666666666667,2.89666666666667,7638800.99999999,0.0,1.0
1999-03-11,9.06,9.81,9.0,9.5,1720467,3.02,3.27,3.0,3.16666666666667,5161401,0.0,1.0
1999-03-12,9.19,9.44,8.75,9.19,1246667,3.06333333333333,3.14666666666667,2.91666666666667,3.06333333333333,3740001,0.0,1.0
1999-03-15,9.25,9.44,8.94,9.19,1254000,3.08333333333333,3.14666666666667,2.98,3.06333333333333,3762000,0.0,1.0
1999-03-16,9.62,9.81,9.25,9.25,1715600,3.20666666666667,3.27,3.08333333333333,3.08333333333333,5146799.99999999,0.0,1.0
1999-03-17,10.88,10.88,9.75,9.94,2125667,3.62666666666667,3.62666666666667,3.25,3.31333333333333,6377000.99999999,0.0,1.0
1999-03-18,10.31,11.12,10.19,10.81,1880800,3.43666666666667,3.70666666666667,3.39666666666667,3.60333333333333,5642400,0.0,1.0
1999-03-19,11.19,11.19,10.37,10.44,1574267,3.73,3.73,3.45666666666667,3.48,4722801,0.0,1.0
1999-03-22,11.38,11.62,11.25,11.25,1650667,3.79333333333333,3.87333333333333,3.75,3.75,4952001.00000001,0.0,1.0
1999-03-23,10.56,11.31,10.25,11.25,1013600,3.52,3.77,3.41666666666667,3.75,3040800,0.0,1.0
1999-03-24,10.75,10.88,10.5,10.69,731800,3.58333333333333,3.62666666666667,3.5,3.56333333333333,2195400,0.0,1.0
1999-03-25,11.31,11.81,10.88,10.94,1006000,3.77,3.93666666666667,3.62666666666667,3.64666666666667,3018000,0.0,1.0
1999-03-26,10.94,11.5,10.81,11.25,769067,3.64666666666667,3.83333333333333,3.60333333333333,3.75,2307201,0.0,1.0
1999-03-29,10.44,11.0,10.37,11.0,1206667,3.48,3.66666666666667,3.45666666666667,3.66666666666667,3620001,0.0,1.0
1999-03-30,10.37,10.63,10.31,10.5,779400,3.45666666666667,3.54333333333333,3.43666666666667,3.5,2338200,0.0,1.0
1999-03-31,11.0,11.31,10.37,10.37,1117600,3.66666666666667,3.77,3.45666666666667,3.45666666666667,3352800,0.0,1.0
1999-04-01,10.69,11.19,10.25,11.19,1056867,3.56333333333333,3.73,3.41666666666667,3.73,3170601,0.0,1.0
1999-04-05,10.94,11.5,10.69,10.69,1126800,3.64666666666667,3.83333333333333,3.56333333333333,3.56333333333333,3380400,0.0,1.0
1999-04-06,10.31,10.94,10.31,10.81,354867,3.43666666666667,3.64666666666667,3.43666666666667,3.60333333333333,1064601,0.0,1.0
1999-04-07,10.06,10.88,9.88,10.44,500400,3.35333333333333,3.62666666666667,3.29333333333333,3.48,1501200,0.0,1.0
1999-04-08,9.81,10.06,9.31,10.06,623867,3.27,3.35333333333333,3.10333333333333,3.35333333333333,1871601,0.0,1.0
1999-04-09,10.5,10.63,9.62,9.81,599600,3.5,3.54333333333333,3.20666666666667,3.27,1798800,0.0,1.0
1999-04-12,10.56,11.0,10.06,10.5,917600,3.52,3.66666666666667,3.35333333333333,3.5,2752800,0.0,1.0
1999-04-13,10.5,10.75,10.5,10.56,573000,3.5,3.58333333333333,3.5,3.52,1719000,0.0,1.0
1999-04-14,10.56,10.94,10.37,10.5,722800,3.52,3.64666666666667,3.45666666666667,3.5,2168400,0.0,1.0
1999-04-15,10.63,10.94,10.5,10.56,610200,3.54333333333333,3.64666666666667,3.5,3.52,1830600,0.0,1.0
1999-04-16,10.94,11.0,10.63,10.69,681000,3.64666666666667,3.66666666666667,3.54333333333333,3.56333333333333,2043000,0.0,1.0
1999-04-19,10.44,11.0,10.31,10.75,657600,3.48,3.66666666666667,3.43666666666667,3.58333333333333,1972800,0.0,1.0
1999-04-20,10.56,10.56,10.0,10.37,724600,3.52,3.52,3.33333333333333,3.45666666666667,2173800,0.0,1.0
1999-04-21,11.0,11.06,10.5,10.56,907400,3.66666666666667,3.68666666666667,3.5,3.52,2722200,0.0,1.0
1999-04-22,11.12,11.38,10.94,11.0,918267,3.70666666666667,3.79333333333333,3.64666666666667,3.66666666666667,2754801,0.0,1.0
1999-04-23,13.25,14.0,11.06,11.12,3851600,4.41666666666667,4.66666666666667,3.68666666666667,3.70666666666667,11554800,0.0,1.0
1999-04-26,13.94,14.44,13.25,13.56,1645267,4.64666666666667,4.81333333333333,4.41666666666667,4.52,4935801,0.0,1.0
1999-04-27,14.06,14.56,13.5,14.12,1824867,4.68666666666667,4.85333333333333,4.5,4.70666666666667,5474601,0.0,1.0
1999-04-28,13.69,13.94,13.5,13.94,828400,4.56333333333333,4.64666666666667,4.5,4.64666666666667,2485200,0.0,1.0
1999-04-29,14.31,14.5,13.37,13.69,1048867,4.77,4.83333333333333,4.45666666666667,4.56333333333333,3146601,0.0,1.0
1999-04-30,13.88,14.31,13.75,14.31,565667,4.62666666666667,4.77,4.58333333333333,4.77,1697001,0.0,1.0
1999-05-03,14.0,14.06,13.81,13.94,335000,4.66666666666667,4.68666666666667,4.60333333333333,4.64666666666667,1005000,0.0,1.0
1999-05-04,14.19,14.69,13.88,14.0,543400,4.73,4.89666666666667,4.62666666666667,4.66666666666667,1630200,0.0,1.0
1999-05-05,14.38,14.44,13.81,14.25,554467,4.79333333333333,4.81333333333333,4.60333333333333,4.75,1663401,0.0,1.0
1999-05-06,14.62,14.69,14.38,14.5,661800,4.87333333333333,4.89666666666667,4.79333333333333,4.83333333333333,1985400,0.0,1.0
1999-05-07,14.62,14.69,14.12,14.62,410267,4.87333333333333,4.89666666666667,4.70666666666667,4.87333333333333,1230801,0.0,1.0
1999-05-10,15.31,15.69,14.62,14.62,1032267,5.10333333333333,5.23,4.87333333333333,4.87333333333333,3096801,0.0,1.0
1999-05-11,14.5,16.25,14.44,15.38,1378667,4.83333333333333,5.41666666666667,4.81333333333333,5.12666666666667,4136001,0.0,1.0
1999-05-12,15.62,16.06,14.81,15.5,2488400,5.20666666666667,5.35333333333333,4.93666666666667,5.16666666666667,7465200,0.0,1.0
1999-05-13,15.94,16.12,15.62,15.69,1108067,5.31333333333333,5.37333333333333,5.20666666666667,5.23,3324201,0.0,1.0
1999-05-14,15.44,15.81,15.44,15.81,646667,5.14666666666667,5.27,5.14666666666667,5.27,1940001,0.0,1.0
1999-05-17,14.87,15.25,14.69,15.25,574467,4.95666666666667,5.08333333333333,4.89666666666667,5.08333333333333,1723401,0.0,1.0
1999-05-18,14.81,15.25,14.56,15.25,329200,4.93666666666667,5.08333333333333,4.85333333333333,5.08333333333333,987599.999999999,0.0,1.0
1999-05-19,14.94,15.06,14.5,14.69,616800,4.98,5.02,4.83333333333333,4.89666666666667,1850400,0.0,1.0
1999-05-20,15.69,15.75,14.81,15.0,614000,5.23,5.25,4.93666666666667,5.0,1842000,0.0,1.0
1999-05-21,15.44,16.06,15.31,15.62,376667,5.14666666666667,5.35333333333333,5.10333333333333,5.20666666666667,1130001,0.0,1.0
1999-05-24,15.19,15.88,15.0,15.56,578800,5.06333333333333,5.29333333333333,5.0,5.18666666666667,1736400,0.0,1.0
1999-05-25,14.94,15.25,14.75,15.19,1055867,4.98,5.08333333333333,4.91666666666667,5.06333333333333,3167601,0.0,1.0
1999-05-26,15.0,15.19,14.75,15.0,247200,5.0,5.06333333333333,4.91666666666667,5.0,741600,0.0,1.0
1999-05-27,15.38,15.44,14.75,14.87,390200,5.12666666666667,5.14666666666667,4.91666666666667,4.95666666666667,1170600,0.0,1.0
1999-05-28,15.38,15.62,15.25,15.5,129867,5.12666666666667,5.20666666666667,5.08333333333333,5.16666666666667,389601,0.0,1.0
1999-06-01,14.94,15.44,14.94,15.44,132400,4.98,5.14666666666667,4.98,5.14666666666667,397200,0.0,1.0
1999-06-02,14.87,15.19,14.81,15.0,398400,4.95666666666667,5.06333333333333,4.93666666666667,5.0,1195200,0.0,1.0
1999-06-03,14.94,15.0,14.75,14.94,345667,4.98,5.0,4.91666666666667,4.98,1037001,0.0,1.0
1999-06-04,15.0,15.06,14.94,14.94,169867,5.0,5.02,4.98,4.98,509601,0.0,1.0
1999-06-07,15.0,15.0,14.87,15.0,368800,5.0,5.0,4.95666666666667,5.0,1106400,0.0,1.0
1999-06-08,14.87,15.19,14.81,15.0,216400,4.95666666666667,5.06333333333333,4.93666666666667,5.0,649200,0.0,1.0
1999-06-09,14.69,14.94,14.5,14.87,530267,4.89666666666667,4.98,4.83333333333333,4.95666666666667,1590801,0.0,1.0
1999-06-10,14.62,14.75,14.44,14.75,292267,4.87333333333333,4.91666666666667,4.81333333333333,4.91666666666667,876801,0.0,1.0
1999-06-11,15.0,15.06,14.62,14.62,414267,5.0,5.02,4.87333333333333,4.87333333333333,1242801,0.0,1.0
1999-06-14,14.87,14.94,14.5,14.87,297867,4.95666666666667,4.98,4.83333333333333,4.95666666666667,893600.999999999,0.0,1.0
1999-06-15,14.31,14.94,14.0,14.75,924000,4.77,4.98,4.66666666666667,4.91666666666667,2772000,0.0,1.0
1999-06-16,14.62,14.81,14.38,14.81,343267,4.87333333333333,4.93666666666667,4.79333333333333,4.93666666666667,1029801,0.0,1.0
1999-06-17,14.5,14.69,14.5,14.62,354800,4.83333333333333,4.89666666666667,4.83333333333333,4.87333333333333,1064400,0.0,1.0
1999-06-18,14.81,14.87,14.5,14.56,595667,4.93666666666667,4.95666666666667,4.83333333333333,4.85333333333333,1787001,0.0,1.0
1999-06-21,14.75,14.87,14.5,14.81,262267,4.91666666666667,4.95666666666667,4.83333333333333,4.93666666666667,786801,0.0,1.0
1999-06-22,14.56,14.87,14.56,14.69,261667,4.85333333333333,4.95666666666667,4.85333333333333,4.89666666666667,785001.000000001,0.0,1.0
1999-06-23,14.5,14.62,14.31,14.5,332600,4.83333333333333,4.87333333333333,4.77,4.83333333333333,997800.000000001,0.0,1.0
1999-06-24,13.94,14.62,13.25,14.56,490667,4.64666666666667,4.87333333333333,4.41666666666667,4.85333333333333,1472001,0.0,1.0
1999-06-25,14.0,14.12,13.88,14.0,342600,4.66666666666667,4.70666666666667,4.62666666666667,4.66666666666667,1027800,0.0,1.0
1999-06-28,14.44,14.5,13.88,14.12,316200,4.81333333333333,4.83333333333333,4.62666666666667,4.70666666666667,948600.000000001,0.0,1.0
1999-06-29,15.0,15.13,14.31,14.31,349667,5.0,5.04333333333333,4.77,4.77,1049001,0.0,1.0
1999-06-30,15.56,15.75,14.94,15.0,865467,5.18666666666667,5.25,4.98,5.0,2596401,0.0,1.0
1999-07-01,15.31,15.5,14.75,15.5,331267,5.10333333333333,5.16666666666667,4.91666666666667,5.16666666666667,993801.000000001,0.0,1.0
1999-07-02,15.13,15.31,15.0,15.31,114067,5.04333333333333,5.10333333333333,5.0,5.10333333333333,342201,0.0,1.0
1999-07-06,14.87,15.06,14.81,15.06,190400,4.95666666666667,5.02,4.93666666666667,5.02,571200,0.0,1.0
1999-07-07,14.44,14.81,14.25,14.81,264600,4.81333333333333,4.93666666666667,4.75,4.93666666666667,793800.000000001,0.0,1.0
1999-07-08,14.19,14.56,14.06,14.56,355200,4.73,4.85333333333333,4.68666666666667,4.85333333333333,1065600,0.0,1.0
1999-07-09,14.25,14.5,14.19,14.31,195467,4.75,4.83333333333333,4.73,4.77,586401,0.0,1.0
1999-07-12,13.94,14.25,13.88,14.19,394600,4.64666666666667,4.75,4.62666666666667,4.73,1183800,0.0,1.0
1999-07-13,13.88,14.12,13.69,13.88,347800,4.62666666666667,4.70666666666667,4.56333333333333,4.62666666666667,1043400,0.0,1.0
1999-07-14,13.56,13.81,13.25,13.81,913400,4.52,4.60333333333333,4.41666666666667,4.60333333333333,2740200,0.0,1.0
1999-07-15,13.63,13.75,13.5,13.69,303400,4.54333333333333,4.58333333333333,4.5,4.56333333333333,910200.000000001,0.0,1.0
1999-07-16,12.88,13.63,12.75,13.63,1081600,4.29333333333333,4.54333333333333,4.25,4.54333333333333,3244800,0.0,1.0
1999-07-19,8.62,9.75,8.44,8.5,6549400,2.87333333333333,3.25,2.81333333333333,2.83333333333333,19648200,0.0,1.0
1999-07-20,8.31,8.75,8.06,8.5,3554867,2.77,2.91666666666667,2.68666666666667,2.83333333333333,10664601,0.0,1.0
1999-07-21,9.25,9.25,8.19,8.31,1705467,3.08333333333333,3.08333333333333,2.73,2.77,5116401.00000001,0.0,1.0
1999-07-22,9.88,10.19,9.38,9.38,2138600,3.29333333333333,3.39666666666667,3.12666666666667,3.12666666666667,6415800.00000001,0.0,1.0
1999-07-23,9.5,10.0,9.44,10.0,701400,3.16666666666667,3.33333333333333,3.14666666666667,3.33333333333333,2104200,0.0,1.0
1999-07-26,9.25,9.5,9.06,9.5,424067,3.08333333333333,3.16666666666667,3.02,3.16666666666667,1272201,0.0,1.0
1999-07-27,9.0,9.5,8.87,9.38,652200,3.0,3.16666666666667,2.95666666666667,3.12666666666667,1956600,0.0,1.0
1999-07-28,8.75,9.06,8.62,9.06,605867,2.91666666666667,3.02,2.87333333333333,3.02,1817601,0.0,1.0
1999-07-29,8.44,8.62,8.31,8.62,703600,2.81333333333333,2.87333333333333,2.77,2.87333333333333,2110800,0.0,1.0
1999-07-30,8.38,8.5,8.31,8.5,415000,2.79333333333333,2.83333333333333,2.77,2.83333333333333,1245000,0.0,1.0
1999-08-02,8.5,8.5,8.31,8.38,459800,2.83333333333333,2.83333333333333,2.77,2.79333333333333,1379400,0.0,1.0
1999-08-03,8.38,8.69,8.25,8.44,392267,2.79333333333333,2.89666666666667,2.75,2.81333333333333,1176801,0.0,1.0
1999-08-04,7.94,8.38,7.88,8.38,650067,2.64666666666667,2.79333333333333,2.62666666666667,2.79333333333333,1950201,0.0,1.0
1999-08-05,8.12,8.25,7.94,8.0,487000,2.70666666666667,2.75,2.64666666666667,2.66666666666667,1461000,0.0,1.0
1999-08-06,8.12,8.25,8.0,8.12,243600,2.70666666666667,2.75,2.66666666666667,2.70666666666667,730799.999999999,0.0,1.0
1999-08-09,7.94,8.25,7.81,8.19,390000,2.64666666666667,2.75,2.60333333333333,2.73,1170000,0.0,1.0
1999-08-10,8.5,8.69,8.12,8.12,742467,2.83333333333333,2.89666666666667,2.70666666666667,2.70666666666667,2227401,0.0,1.0
1999-08-11,8.12,8.69,8.0,8.69,874667,2.70666666666667,2.89666666666667,2.66666666666667,2.89666666666667,2624001,0.0,1.0
1999-08-12,8.06,8.69,8.06,8.19,979867,2.68666666666667,2.89666666666667,2.68666666666667,2.73,2939601,0.0,1.0
1999-08-13,8.19,8.31,8.06,8.19,588867,2.73,2.77,2.68666666666667,2.73,1766601,0.0,1.0
1999-08-16,8.5,8.62,8.12,8.12,479200,2.83333333333333,2.87333333333333,2.70666666666667,2.70666666666667,1437600,0.0,1.0
1999-08-17,8.75,8.87,8.62,8.62,534467,2.91666666666667,2.95666666666667,2.87333333333333,2.87333333333333,1603401,0.0,1.0
1999-08-18,8.81,8.94,8.75,8.75,692667,2.93666666666667,2.98,2.91666666666667,2.91666666666667,2078001,0.0,1.0
1999-08-19,8.75,8.81,8.62,8.69,396467,2.91666666666667,2.93666666666667,2.87333333333333,2.89666666666667,1189401,0.0,1.0
1999-08-20,9.0,9.31,8.81,8.87,802600,3.0,3.10333333333333,2.93666666666667,2.95666666666667,2407800,0.0,1.0
1999-08-23,8.69,9.13,8.62,9.0,650000,2.89666666666667,3.04333333333333,2.87333333333333,3.0,1950000,0.0,1.0
1999-08-24,8.5,8.69,8.38,8.69,505467,2.83333333333333,2.89666666666667,2.79333333333333,2.89666666666667,1516401,0.0,1.0
1999-08-25,8.44,8.5,8.38,8.5,442200,2.81333333333333,2.83333333333333,2.79333333333333,2.83333333333333,1326600,0.0,1.0
1999-08-26,8.31,8.56,8.19,8.5,438067,2.77,2.85333333333333,2.73,2.83333333333333,1314201,0.0,1.0
1999-08-27,8.38,8.5,8.25,8.38,425000,2.79333333333333,2.83333333333333,2.75,2.79333333333333,1275000,0.0,1.0
1999-08-30,8.38,8.62,8.31,8.5,382467,2.79333333333333,2.87333333333333,2.77,2.83333333333333,1147401,0.0,1.0
1999-08-31,8.06,8.38,8.0,8.38,395800,2.68666666666667,2.79333333333333,2.66666666666667,2.79333333333333,1187400,0.0,1.0
1999-09-01,7.94,8.19,7.81,8.06,442200,2.64666666666667,2.73,2.60333333333333,2.68666666666667,1326600,0.0,1.0
1999-09-02,7.81,7.94,7.5,7.88,729000,2.60333333333333,2.64666666666667,2.5,2.62666666666667,2187000,0.0,1.0
1999-09-03,8.0,8.19,7.88,7.88,380867,2.66666666666667,2.73,2.62666666666667,2.62666666666667,1142601,0.0,1.0
1999-09-07,8.06,8.19,7.88,8.12,317467,2.68666666666667,2.73,2.62666666666667,2.70666666666667,952400.999999999,0.0,1.0
1999-09-08,7.88,8.0,7.81,8.0,705467,2.62666666666667,2.66666666666667,2.60333333333333,2.66666666666667,2116401,0.0,1.0
1999-09-09,7.94,8.12,7.75,7.88,308600,2.64666666666667,2.70666666666667,2.58333333333333,2.62666666666667,925799.999999999,0.0,1.0
1999-09-10,8.0,8.06,7.88,8.06,368400,2.66666666666667,2.68666666666667,2.62666666666667,2.68666666666667,1105200,0.0,1.0
1999-09-13,7.94,8.06,7.88,8.0,242400,2.64666666666667,2.68666666666667,2.62666666666667,2.66666666666667,727199.999999999,0.0,1.0
1999-09-14,8.06,8.19,7.88,7.94,712200,2.68666666666667,2.73,2.62666666666667,2.64666666666667,2136600,0.0,1.0
1999-09-15,8.5,8.56,8.19,8.19,268467,2.83333333333333,2.85333333333333,2.73,2.73,805401.000000001,0.0,1.0
1999-09-16,8.06,8.5,8.06,8.5,210067,2.68666666666667,2.83333333333333,2.68666666666667,2.83333333333333,630200.999999999,0.0,1.0
1999-09-17,8.19,8.19,8.0,8.0,247200,2.73,2.73,2.66666666666667,2.66666666666667,741600,0.0,1.0
1999-09-20,8.0,8.19,7.94,8.19,214867,2.66666666666667,2.73,2.64666666666667,2.73,644600.999999999,0.0,1.0
1999-09-21,7.88,8.06,7.81,8.0,406600,2.62666666666667,2.68666666666667,2.60333333333333,2.66666666666667,1219800,0.0,1.0
1999-09-22,7.69,7.94,7.5,7.81,669800,2.56333333333333,2.64666666666667,2.5,2.60333333333333,2009400,0.0,1.0
1999-09-23,7.56,7.81,7.5,7.75,237467,2.52,2.60333333333333,2.5,2.58333333333333,712401,0.0,1.0
1999-09-24,7.5,7.56,7.37,7.56,225467,2.5,2.52,2.45666666666667,2.52,676401,0.0,1.0
1999-09-27,7.5,7.69,7.37,7.5,261400,2.5,2.56333333333333,2.45666666666667,2.5,784200,0.0,1.0
1999-09-28,7.56,7.56,7.0,7.5,539467,2.52,2.52,2.33333333333333,2.5,1618401,0.0,1.0
1999-09-29,7.06,7.5,7.06,7.5,526400,2.35333333333333,2.5,2.35333333333333,2.5,1579200,0.0,1.0
1999-09-30,7.44,7.63,7.19,7.44,563400,2.48,2.54333333333333,2.39666666666667,2.48,1690200,0.0,1.0
1999-10-01,7.12,7.44,7.06,7.37,320467,2.37333333333333,2.48,2.35333333333333,2.45666666666667,961401.000000001,0.0,1.0
1999-10-04,6.5,7.19,6.19,7.19,850067,2.16666666666667,2.39666666666667,2.06333333333333,2.39666666666667,2550201,0.0,1.0
1999-10-05,6.0,6.5,5.87,6.44,1288667,2.0,2.16666666666667,1.95666666666667,2.14666666666667,3866001,0.0,1.0
1999-10-06,6.75,6.75,6.06,6.06,978600,2.25,2.25,2.02,2.02,2935800,0.0,1.0
1999-10-07,6.06,6.62,5.94,6.62,1086000,2.02,2.20666666666667,1.98,2.20666666666667,3258000,0.0,1.0
1999-10-08,5.87,6.13,5.87,6.06,930800,1.95666666666667,2.04333333333333,1.95666666666667,2.02,2792399.99999999,0.0,1.0
1999-10-11,5.94,6.06,5.87,6.0,1038000,1.98,2.02,1.95666666666667,2.0,3114000,0.0,1.0
1999-10-12,6.0,6.06,5.87,5.94,816867,2.0,2.02,1.95666666666667,1.98,2450601,0.0,1.0
1999-10-13,5.87,6.0,5.69,6.0,335667,1.95666666666667,2.0,1.89666666666667,2.0,1007001,0.0,1.0
1999-10-14,6.06,6.19,5.81,5.87,468200,2.02,2.06333333333333,1.93666666666667,1.95666666666667,1404600,0.0,1.0
1999-10-15,6.0,6.0,5.81,6.0,275400,2.0,2.0,1.93666666666667,2.0,826200,0.0,1.0
1999-10-18,7.25,7.25,6.94,7.25,1863067,2.41666666666667,2.41666666666667,2.31333333333333,2.41666666666667,5589200.99999999,0.0,1.0
1999-10-19,8.0,8.12,7.56,7.63,1260267,2.66666666666667,2.70666666666667,2.52,2.54333333333333,3780800.99999999,0.0,1.0
1999-10-20,8.12,8.25,7.63,8.0,776200,2.70666666666667,2.75,2.54333333333333,2.66666666666667,2328600,0.0,1.0
1999-10-21,8.44,8.56,7.88,8.0,743200,2.81333333333333,2.85333333333333,2.62666666666667,2.66666666666667,2229600,0.0,1.0
1999-10-22,8.56,8.62,8.38,8.5,395000,2.85333333333333,2.87333333333333,2.79333333333333,2.83333333333333,1185000,0.0,1.0
1999-10-25,8.0,8.56,7.81,8.5,578200,2.66666666666667,2.85333333333333,2.60333333333333,2.83333333333333,1734600,0.0,1.0
1999-10-26,7.94,8.0,7.81,8.0,562000,2.64666666666667,2.66666666666667,2.60333333333333,2.66666666666667,1686000,0.0,1.0
1999-10-27,8.0,8.19,7.69,7.69,200000,2.66666666666667,2.73,2.56333333333333,2.56333333333333,599999.999999999,0.0,1.0
1999-10-28,7.69,8.0,7.25,8.0,438800,2.56333333333333,2.66666666666667,2.41666666666667,2.66666666666667,1316400,0.0,1.0
1999-10-29,7.31,8.0,6.81,7.88,963200,2.43666666666667,2.66666666666667,2.27,2.62666666666667,2889600,0.0,1.0
1999-11-01,7.81,7.94,7.5,7.63,568400,2.60333333333333,2.64666666666667,2.5,2.54333333333333,1705200,0.0,1.0
1999-11-02,8.0,8.12,7.63,7.88,740667,2.66666666666667,2.70666666666667,2.54333333333333,2.62666666666667,2222001,0.0,1.0
1999-11-03,7.75,8.06,7.75,8.06,465200,2.58333333333333,2.68666666666667,2.58333333333333,2.68666666666667,1395600,0.0,1.0
1999-11-04,7.69,7.94,7.56,7.88,249600,2.56333333333333,2.64666666666667,2.52,2.62666666666667,748800.000000001,0.0,1.0
1999-11-05,7.5,7.81,7.37,7.5,3123000,2.5,2.60333333333333,2.45666666666667,2.5,9369000,0.0,1.0
1999-11-08,7.56,7.69,7.5,7.56,225667,2.52,2.56333333333333,2.5,2.52,677001,0.0,1.0
1999-11-09,7.31,7.75,7.06,7.56,328400,2.43666666666667,2.58333333333333,2.35333333333333,2.52,985199.999999998,0.0,1.0
1999-11-10,6.94,7.19,6.5,6.75,1409000,2.31333333333333,2.39666666666667,2.16666666666667,2.25,4227000.00000001,0.0,1.0
1999-11-11,6.25,6.81,6.25,6.81,1399667,2.08333333333333,2.27,2.08333333333333,2.27,4199001.00000001,0.0,1.0
1999-11-12,6.94,7.0,6.38,6.38,524600,2.31333333333333,2.33333333333333,2.12666666666667,2.12666666666667,1573800,0.0,1.0
1999-11-15,7.0,7.06,6.81,7.0,451200,2.33333333333333,2.35333333333333,2.27,2.33333333333333,1353600,0.0,1.0
1999-11-16,7.12,7.25,7.0,7.06,441200,2.37333333333333,2.41666666666667,2.33333333333333,2.35333333333333,1323600,0.0,1.0
1999-11-17,7.06,7.31,6.81,7.12,648400,2.35333333333333,2.43666666666667,2.27,2.37333333333333,1945200,0.0,1.0
1999-11-18,7.0,7.06,6.81,7.0,267467,2.33333333333333,2.35333333333333,2.27,2.33333333333333,802401.000000001,0.0,1.0
1999-11-19,7.12,7.12,6.88,7.06,428867,2.37333333333333,2.37333333333333,2.29333333333333,2.35333333333333,1286601,0.0,1.0
1999-11-22,7.25,7.25,7.0,7.19,364600,2.41666666666667,2.41666666666667,2.33333333333333,2.39666666666667,1093800,0.0,1.0
1999-11-23,7.37,7.5,7.06,7.25,420000,2.45666666666667,2.5,2.35333333333333,2.41666666666667,1260000,0.0,1.0
1999-11-24,7.0,7.31,6.75,7.25,245000,2.33333333333333,2.43666666666667,2.25,2.41666666666667,735000.000000001,0.0,1.0
1999-11-26,7.0,7.19,7.0,7.12,222400,2.33333333333333,2.39666666666667,2.33333333333333,2.37333333333333,667200.000000001,0.0,1.0
1999-11-29,7.06,7.06,6.81,6.88,395867,2.35333333333333,2.35333333333333,2.27,2.29333333333333,1187601,0.0,1.0
1999-11-30,7.12,7.12,6.94,7.0,369200,2.37333333333333,2.37333333333333,2.31333333333333,2.33333333333333,1107600,0.0,1.0
1999-12-01,6.75,7.12,6.44,7.06,682467,2.25,2.37333333333333,2.14666666666667,2.35333333333333,2047401,0.0,1.0
1999-12-02,7.0,7.06,6.44,6.62,646600,2.33333333333333,2.35333333333333,2.14666666666667,2.20666666666667,1939800,0.0,1.0
1999-12-03,7.0,7.69,6.94,7.06,521267,2.33333333333333,2.56333333333333,2.31333333333333,2.35333333333333,1563801,0.0,1.0
1999-12-06,7.0,7.25,6.88,7.06,404200,2.33333333333333,2.41666666666667,2.29333333333333,2.35333333333333,1212600,0.0,1.0
1999-12-07,6.69,7.0,6.5,7.0,305600,2.23,2.33333333333333,2.16666666666667,2.33333333333333,916800,0.0,1.0
1999-12-08,6.88,6.88,6.56,6.69,342267,2.29333333333333,2.29333333333333,2.18666666666667,2.23,1026801,0.0,1.0
1999-12-09,6.69,6.81,6.56,6.75,472600,2.23,2.27,2.18666666666667,2.25,1417800,0.0,1.0
1999-12-10,6.75,6.75,6.44,6.56,406200,2.25,2.25,2.14666666666667,2.18666666666667,1218600,0.0,1.0
1999-12-13,6.88,7.0,6.56,6.75,532867,2.29333333333333,2.33333333333333,2.18666666666667,2.25,1598601,0.0,1.0
1999-12-14,6.88,7.0,6.88,6.88,286267,2.29333333333333,2.33333333333333,2.29333333333333,2.29333333333333,858801.000000001,0.0,1.0
1999-12-15,6.88,6.88,6.69,6.81,166667,2.29333333333333,2.29333333333333,2.23,2.27,500001.000000001,0.0,1.0
1999-12-16,6.69,7.06,6.56,6.81,242467,2.23,2.35333333333333,2.18666666666667,2.27,727401,0.0,1.0
1999-12-17,6.56,6.81,6.5,6.56,453000,2.18666666666667,2.27,2.16666666666667,2.18666666666667,1359000,0.0,1.0
1999-12-20,6.31,6.62,6.25,6.56,858267,2.10333333333333,2.20666666666667,2.08333333333333,2.18666666666667,2574801,0.0,1.0
1999-12-21,6.13,6.31,6.0,6.19,459200,2.04333333333333,2.10333333333333,2.0,2.06333333333333,1377600,0.0,1.0
1999-12-22,6.13,6.19,6.0,6.13,268667,2.04333333333333,2.06333333333333,2.0,2.04333333333333,806001.000000001,0.0,1.0
1999-12-23,6.31,6.5,6.06,6.06,411000,2.10333333333333,2.16666666666667,2.02,2.02,1233000,0.0,1.0
1999-12-27,6.13,6.56,6.13,6.13,733867,2.04333333333333,2.18666666666667,2.04333333333333,2.04333333333333,2201601,0.0,1.0
1999-12-28,6.25,6.44,6.06,6.19,599467,2.08333333333333,2.14666666666667,2.02,2.06333333333333,1798401,0.0,1.0
1999-12-29,6.25,6.25,6.06,6.13,588867,2.08333333333333,2.08333333333333,2.02,2.04333333333333,1766601,0.0,1.0
1999-12-30,6.38,6.38,6.13,6.13,478800,2.12666666666667,2.12666666666667,2.04333333333333,2.04333333333333,1436400,0.0,1.0
1999-12-31,6.69,6.75,6.25,6.31,710267,2.23,2.25,2.08333333333333,2.10333333333333,2130801,0.0,1.0
2000-01-03,6.88,6.94,6.5,6.75,342467,2.29333333333333,2.31333333333333,2.16666666666667,2.25,1027401,0.0,1.0
2000-01-04,6.75,6.81,6.38,6.75,172800,2.25,2.27,2.12666666666667,2.25,518400,0.0,1.0
2000-01-05,6.19,6.62,6.19,6.62,600000,2.06333333333333,2.20666666666667,2.06333333333333,2.20666666666667,1800000,0.0,1.0
2000-01-06,6.0,6.19,5.87,6.13,853200,2.0,2.06333333333333,1.95666666666667,2.04333333333333,2559600,0.0,1.0
2000-01-07,6.62,6.62,5.94,6.0,717667,2.20666666666667,2.20666666666667,1.98,2.0,2153001,0.0,1.0
2000-01-10,6.75,7.06,6.75,7.0,404267,2.25,2.35333333333333,2.25,2.33333333333333,1212801,0.0,1.0
2000-01-11,6.69,7.0,6.62,6.69,261000,2.23,2.33333333333333,2.20666666666667,2.23,783000,0.0,1.0
2000-01-12,6.62,7.0,6.56,6.81,257400,2.20666666666667,2.33333333333333,2.18666666666667,2.27,772199.999999999,0.0,1.0
2000-01-13,6.94,6.94,6.69,6.69,536067,2.31333333333333,2.31333333333333,2.23,2.23,1608201,0.0,1.0
2000-01-14,7.19,7.63,7.06,7.06,789867,2.39666666666667,2.54333333333333,2.35333333333333,2.35333333333333,2369601,0.0,1.0
2000-01-18,7.19,7.5,6.81,7.0,321067,2.39666666666667,2.5,2.27,2.33333333333333,963200.999999999,0.0,1.0
2000-01-19,4.88,6.62,4.75,6.62,3521867,1.62666666666667,2.20666666666667,1.58333333333333,2.20666666666667,10565601,0.0,1.0
2000-01-20,5.31,5.38,4.88,4.94,1926200,1.77,1.79333333333333,1.62666666666667,1.64666666666667,5778600,0.0,1.0
2000-01-21,5.75,5.87,5.31,5.38,2028200,1.91666666666667,1.95666666666667,1.77,1.79333333333333,6084599.99999999,0.0,1.0
2000-01-24,5.0,5.75,5.0,5.69,1192067,1.66666666666667,1.91666666666667,1.66666666666667,1.89666666666667,3576200.99999999,0.0,1.0
2000-01-25,4.94,5.38,4.94,5.12,617800,1.64666666666667,1.79333333333333,1.64666666666667,1.70666666666667,1853400,0.0,1.0
2000-01-26,4.94,5.25,4.94,5.0,515400,1.64666666666667,1.75,1.64666666666667,1.66666666666667,1546200,0.0,1.0
2000-01-27,4.75,5.0,4.69,5.0,664600,1.58333333333333,1.66666666666667,1.56333333333333,1.66666666666667,1993800,0.0,1.0
2000-01-28,4.56,4.75,4.56,4.75,442800,1.52,1.58333333333333,1.52,1.58333333333333,1328400,0.0,1.0
2000-01-31,4.63,4.75,4.5,4.63,349667,1.54333333333333,1.58333333333333,1.5,1.54333333333333,1049001,0.0,1.0
2000-02-01,4.56,4.75,4.56,4.75,794600,1.52,1.58333333333333,1.52,1.58333333333333,2383800,0.0,1.0
2000-02-02,4.69,4.81,4.63,4.63,481867,1.56333333333333,1.60333333333333,1.54333333333333,1.54333333333333,1445601,0.0,1.0
2000-02-03,4.56,4.69,4.44,4.69,1662200,1.52,1.56333333333333,1.48,1.56333333333333,4986600,0.0,1.0
2000-02-04,4.37,4.56,4.37,4.5,973067,1.45666666666667,1.52,1.45666666666667,1.5,2919200.99999999,0.0,1.0
2000-02-07,4.37,4.5,4.25,4.37,485200,1.45666666666667,1.5,1.41666666666667,1.45666666666667,1455600,0.0,1.0
2000-02-08,4.37,4.5,4.31,4.44,291000,1.45666666666667,1.5,1.43666666666667,1.48,872999.999999998,0.0,1.0
2000-02-09,4.25,4.44,4.19,4.37,508267,1.41666666666667,1.48,1.39666666666667,1.45666666666667,1524801,0.0,1.0
2000-02-10,4.0,4.31,3.81,4.25,596600,1.33333333333333,1.43666666666667,1.27,1.41666666666667,1789800,0.0,1.0
2000-02-11,4.06,4.19,3.94,4.0,842400,1.35333333333333,1.39666666666667,1.31333333333333,1.33333333333333,2527200.00000001,0.0,1.0
2000-02-14,3.75,4.19,3.69,4.06,937000,1.25,1.39666666666667,1.23,1.35333333333333,2811000,0.0,1.0
2000-02-15,3.88,4.0,3.75,3.75,783600,1.29333333333333,1.33333333333333,1.25,1.25,2350800.00000001,0.0,1.0
2000-02-16,3.88,4.0,3.88,3.94,351800,1.29333333333333,1.33333333333333,1.29333333333333,1.31333333333333,1055400,0.0,1.0
2000-02-17,3.94,4.0,3.88,3.94,903000,1.31333333333333,1.33333333333333,1.29333333333333,1.31333333333333,2709000.00000001,0.0,1.0
2000-02-18,3.81,3.94,3.81,3.81,354467,1.27,1.31333333333333,1.27,1.27,1063401,0.0,1.0
2000-02-22,3.81,3.94,3.75,3.81,329400,1.27,1.31333333333333,1.25,1.27,988200,0.0,1.0
2000-02-23,3.88,4.0,3.88,3.94,296200,1.29333333333333,1.33333333333333,1.29333333333333,1.31333333333333,888600.000000002,0.0,1.0
2000-02-24,3.88,3.94,3.75,3.94,303467,1.29333333333333,1.31333333333333,1.25,1.31333333333333,910401.000000002,0.0,1.0
2000-02-25,3.5,3.94,3.5,3.94,795600,1.16666666666667,1.31333333333333,1.16666666666667,1.31333333333333,2386799.99999999,0.0,1.0
2000-02-28,3.13,3.5,2.75,3.5,1654600,1.04333333333333,1.16666666666667,0.916666666666667,1.16666666666667,4963800.00000002,0.0,1.0
2000-02-29,3.0,3.38,2.87,3.25,698400,1.0,1.12666666666667,0.956666666666667,1.08333333333333,2095200,0.0,1.0
2000-03-01,2.87,3.13,2.87,3.0,828800,0.956666666666667,1.04333333333333,0.956666666666667,1.0,2486400,0.0,1.0
2000-03-02,3.13,3.13,2.06,2.5,4200800,1.04333333333333,1.04333333333333,0.686666666666667,0.833333333333333,12602400,0.0,1.0
2000-03-03,3.0,3.25,2.87,3.19,726867,1.0,1.08333333333333,0.956666666666667,1.06333333333333,2180601,0.0,1.0
2000-03-06,3.5,3.75,3.25,3.25,798867,1.16666666666667,1.25,1.08333333333333,1.08333333333333,2396600.99999999,0.0,1.0
2000-03-07,3.5,3.62,3.44,3.5,654467,1.16666666666667,1.20666666666667,1.14666666666667,1.16666666666667,1963400.99999999,0.0,1.0
2000-03-08,3.44,3.56,3.31,3.5,371467,1.14666666666667,1.18666666666667,1.10333333333333,1.16666666666667,1114401,0.0,1.0
2000-03-09,3.31,3.75,3.19,3.38,813000,1.10333333333333,1.25,1.06333333333333,1.12666666666667,2439000.00000001,0.0,1.0
2000-03-10,3.13,3.31,3.06,3.31,253067,1.04333333333333,1.10333333333333,1.02,1.10333333333333,759201.000000002,0.0,1.0
2000-03-13,2.87,3.19,2.81,3.06,625067,0.956666666666667,1.06333333333333,0.936666666666667,1.02,1875201,0.0,1.0
2000-03-14,3.0,3.0,2.94,2.94,557800,1.0,1.0,0.98,0.98,1673400,0.0,1.0
2000-03-15,2.69,3.0,2.44,3.0,1985267,0.896666666666667,1.0,0.813333333333333,1.0,5955801,0.0,1.0
2000-03-16,2.87,2.87,2.62,2.69,452200,0.956666666666667,0.956666666666667,0.873333333333333,0.896666666666667,1356600,0.0,1.0
2000-03-17,2.87,2.87,2.75,2.75,324667,0.956666666666667,0.956666666666667,0.916666666666667,0.916666666666667,974001,0.0,1.0
2000-03-20,2.69,2.87,2.56,2.81,858600,0.896666666666667,0.956666666666667,0.853333333333333,0.936666666666667,2575800,0.0,1.0
2000-03-21,2.56,2.75,2.25,2.62,1264667,0.853333333333333,0.916666666666667,0.75,0.873333333333333,3794001,0.0,1.0
2000-03-22,2.56,2.62,2.44,2.56,921067,0.853333333333333,0.873333333333333,0.813333333333333,0.853333333333333,2763201,0.0,1.0
2000-03-23,2.56,2.69,2.5,2.56,1159667,0.853333333333333,0.896666666666667,0.833333333333333,0.853333333333333,3479001,0.0,1.0
2000-03-24,3.0,3.25,2.62,2.62,1510067,1.0,1.08333333333333,0.873333333333333,0.873333333333333,4530201,0.0,1.0
2000-03-27,2.62,2.94,2.62,2.94,725467,0.873333333333333,0.98,0.873333333333333,0.98,2176401,0.0,1.0
2000-03-28,2.62,2.75,2.56,2.62,1053000,0.873333333333333,0.916666666666667,0.853333333333333,0.873333333333333,3159000,0.0,1.0
2000-03-29,2.69,2.69,2.56,2.62,364067,0.896666666666667,0.896666666666667,0.853333333333333,0.873333333333333,1092201,0.0,1.0
2000-03-30,2.94,3.06,2.75,2.75,609267,0.98,1.02,0.916666666666667,0.916666666666667,1827801,0.0,1.0
2000-03-31,3.13,3.25,3.0,3.0,593667,1.04333333333333,1.08333333333333,1.0,1.0,1781001.00000001,0.0,1.0
2000-04-03,3.0,3.19,3.0,3.19,299800,1.0,1.06333333333333,1.0,1.06333333333333,899400,0.0,1.0
2000-04-04,3.06,3.13,2.75,3.13,368000,1.02,1.04333333333333,0.916666666666667,1.04333333333333,1104000,0.0,1.0
2000-04-05,3.06,3.13,3.0,3.06,316800,1.02,1.04333333333333,1.0,1.02,950400,0.0,1.0
2000-04-06,3.13,3.19,3.06,3.13,352467,1.04333333333333,1.06333333333333,1.02,1.04333333333333,1057401,0.0,1.0
2000-04-07,3.19,3.25,3.06,3.13,162667,1.06333333333333,1.08333333333333,1.02,1.04333333333333,488001.000000002,0.0,1.0
2000-04-10,3.5,3.5,3.31,3.38,449867,1.16666666666667,1.16666666666667,1.10333333333333,1.12666666666667,1349601,0.0,1.0
2000-04-11,4.44,4.44,3.44,3.5,852200,1.48,1.48,1.14666666666667,1.16666666666667,2556600,0.0,1.0
2000-04-12,3.5,4.19,3.44,4.19,1094067,1.16666666666667,1.39666666666667,1.14666666666667,1.39666666666667,3282200.99999999,0.0,1.0
2000-04-13,3.31,3.5,3.19,3.5,754667,1.10333333333333,1.16666666666667,1.06333333333333,1.16666666666667,2264001.00000001,0.0,1.0
2000-04-14,2.69,3.38,2.44,3.19,3925800,0.896666666666667,1.12666666666667,0.813333333333333,1.06333333333333,11777400,0.0,1.0
2000-04-17,2.75,2.94,2.69,2.75,853467,0.916666666666667,0.98,0.896666666666667,0.916666666666667,2560401,0.0,1.0
2000-04-18,3.0,3.06,2.87,2.87,709667,1.0,1.02,0.956666666666667,0.956666666666667,2129001,0.0,1.0
2000-04-19,3.13,3.13,2.94,3.0,698600,1.04333333333333,1.04333333333333,0.98,1.0,2095800.00000001,0.0,1.0
2000-04-20,2.94,3.25,2.94,3.13,474600,0.98,1.08333333333333,0.98,1.04333333333333,1423800,0.0,1.0
2000-04-24,2.87,3.0,2.62,3.0,328067,0.956666666666667,1.0,0.873333333333333,1.0,984201,0.0,1.0
2000-04-25,2.75,3.0,2.69,3.0,343800,0.916666666666667,1.0,0.896666666666667,1.0,1031400,0.0,1.0
2000-04-26,2.81,3.0,2.69,2.75,274067,0.936666666666667,1.0,0.896666666666667,0.916666666666667,822201,0.0,1.0
2000-04-27,2.69,2.87,2.69,2.69,318667,0.896666666666667,0.956666666666667,0.896666666666667,0.896666666666667,956001,0.0,1.0
2000-04-28,2.87,2.94,2.69,2.75,257467,0.956666666666667,0.98,0.896666666666667,0.916666666666667,772401,0.0,1.0
2000-05-01,3.0,3.0,2.75,2.94,406800,1.0,1.0,0.916666666666667,0.98,1220400,0.0,1.0
2000-05-02,2.94,3.06,2.94,3.0,164000,0.98,1.02,0.98,1.0,492000,0.0,1.0
2000-05-03,2.87,3.0,2.75,3.0,202667,0.956666666666667,1.0,0.916666666666667,1.0,608001,0.0,1.0
2000-05-04,2.81,2.87,2.81,2.81,321667,0.936666666666667,0.956666666666667,0.936666666666667,0.936666666666667,965001,0.0,1.0
2000-05-05,2.94,2.94,2.75,2.81,140400,0.98,0.98,0.916666666666667,0.936666666666667,421200,0.0,1.0
2000-05-08,2.75,2.87,2.69,2.81,329000,0.916666666666667,0.956666666666667,0.896666666666667,0.936666666666667,987000,0.0,1.0
2000-05-09,2.62,2.81,2.56,2.81,365200,0.873333333333333,0.936666666666667,0.853333333333333,0.936666666666667,1095600,0.0,1.0
2000-05-10,2.75,2.75,2.5,2.62,344067,0.916666666666667,0.916666666666667,0.833333333333333,0.873333333333333,1032201,0.0,1.0
2000-05-11,4.12,4.12,3.25,3.25,2120267,1.37333333333333,1.37333333333333,1.08333333333333,1.08333333333333,6360801.00000002,0.0,1.0
2000-05-12,4.12,4.44,4.0,4.25,1268067,1.37333333333333,1.48,1.33333333333333,1.41666666666667,3804201.00000001,0.0,1.0
2000-05-15,4.31,4.63,4.0,4.06,628400,1.43666666666667,1.54333333333333,1.33333333333333,1.35333333333333,1885200,0.0,1.0
2000-05-16,4.37,4.44,4.19,4.25,783600,1.45666666666667,1.48,1.39666666666667,1.41666666666667,2350799.99999999,0.0,1.0
2000-05-17,4.25,4.37,4.0,4.37,260267,1.41666666666667,1.45666666666667,1.33333333333333,1.45666666666667,780800.999999998,0.0,1.0
2000-05-18,4.31,4.31,4.0,4.25,162067,1.43666666666667,1.43666666666667,1.33333333333333,1.41666666666667,486200.999999999,0.0,1.0
2000-05-19,4.31,4.31,4.19,4.31,133467,1.43666666666667,1.43666666666667,1.39666666666667,1.43666666666667,400400.999999999,0.0,1.0
2000-05-22,4.0,4.31,3.88,4.31,304267,1.33333333333333,1.43666666666667,1.29333333333333,1.43666666666667,912801.000000002,0.0,1.0
2000-05-23,3.62,4.0,3.56,4.0,238467,1.20666666666667,1.33333333333333,1.18666666666667,1.33333333333333,715400.999999998,0.0,1.0
2000-05-24,3.69,3.69,3.38,3.56,208200,1.23,1.23,1.12666666666667,1.18666666666667,624600,0.0,1.0
2000-05-25,3.62,3.75,3.56,3.69,249600,1.20666666666667,1.25,1.18666666666667,1.23,748799.999999998,0.0,1.0
2000-05-26,3.88,3.94,3.56,3.56,232600,1.29333333333333,1.31333333333333,1.18666666666667,1.18666666666667,697800.000000002,0.0,1.0
2000-05-30,4.12,4.12,3.88,3.88,271267,1.37333333333333,1.37333333333333,1.29333333333333,1.29333333333333,813801.000000002,0.0,1.0
2000-05-31,3.94,4.19,3.94,4.0,198200,1.31333333333333,1.39666666666667,1.31333333333333,1.33333333333333,594600.000000002,0.0,1.0
2000-06-01,3.94,4.0,3.88,4.0,218600,1.31333333333333,1.33333333333333,1.29333333333333,1.33333333333333,655800.000000002,0.0,1.0
2000-06-02,4.0,4.0,3.94,3.94,127267,1.33333333333333,1.33333333333333,1.31333333333333,1.31333333333333,381801.000000001,0.0,1.0
2000-06-05,4.0,4.06,3.88,4.0,110867,1.33333333333333,1.35333333333333,1.29333333333333,1.33333333333333,332601.000000001,0.0,1.0
2000-06-06,4.19,4.31,4.0,4.06,483600,1.39666666666667,1.43666666666667,1.33333333333333,1.35333333333333,1450800,0.0,1.0
2000-06-07,4.37,4.44,4.19,4.19,288800,1.45666666666667,1.48,1.39666666666667,1.39666666666667,866399.999999998,0.0,1.0
2000-06-08,4.0,4.44,3.69,4.44,225600,1.33333333333333,1.48,1.23,1.48,676800.000000002,0.0,1.0
2000-06-09,3.94,4.0,3.81,4.0,252400,1.31333333333333,1.33333333333333,1.27,1.33333333333333,757200.000000002,0.0,1.0
2000-06-12,3.88,4.06,3.88,4.0,491000,1.29333333333333,1.35333333333333,1.29333333333333,1.33333333333333,1473000,0.0,1.0
2000-06-13,4.25,4.25,3.88,4.0,484400,1.41666666666667,1.41666666666667,1.29333333333333,1.33333333333333,1453200,0.0,1.0
2000-06-14,5.06,5.19,4.37,4.37,1300400,1.68666666666667,1.73,1.45666666666667,1.45666666666667,3901199.99999999,0.0,1.0
2000-06-15,5.44,5.44,5.12,5.12,705400,1.81333333333333,1.81333333333333,1.70666666666667,1.70666666666667,2116200,0.0,1.0
2000-06-16,5.31,5.5,5.25,5.44,284067,1.77,1.83333333333333,1.75,1.81333333333333,852201,0.0,1.0
2000-06-19,5.87,5.94,5.31,5.31,331467,1.95666666666667,1.98,1.77,1.77,994400.999999998,0.0,1.0
2000-06-20,5.56,6.0,5.31,6.0,581867,1.85333333333333,2.0,1.77,2.0,1745601,0.0,1.0
2000-06-21,5.38,5.69,5.25,5.56,187867,1.79333333333333,1.89666666666667,1.75,1.85333333333333,563601.000000001,0.0,1.0
2000-06-22,5.56,5.94,5.31,5.44,310200,1.85333333333333,1.98,1.77,1.81333333333333,930600.000000002,0.0,1.0
2000-06-23,5.44,5.56,5.25,5.5,206267,1.81333333333333,1.85333333333333,1.75,1.83333333333333,618801.000000001,0.0,1.0
2000-06-26,5.38,5.5,5.31,5.44,169800,1.79333333333333,1.83333333333333,1.77,1.81333333333333,509400.000000001,0.0,1.0
2000-06-27,5.81,5.81,5.38,5.44,268467,1.93666666666667,1.93666666666667,1.79333333333333,1.81333333333333,805400.999999999,0.0,1.0
2000-06-28,5.75,5.81,5.5,5.81,143467,1.91666666666667,1.93666666666667,1.83333333333333,1.93666666666667,430400.999999999,0.0,1.0
2000-06-29,5.69,5.81,5.38,5.75,568800,1.89666666666667,1.93666666666667,1.79333333333333,1.91666666666667,1706400,0.0,1.0
2000-06-30,6.0,6.0,5.44,5.62,397867,2.0,2.0,1.81333333333333,1.87333333333333,1193601,0.0,1.0
2000-07-03,6.13,6.25,5.69,6.0,164867,2.04333333333333,2.08333333333333,1.89666666666667,2.0,494601.000000001,0.0,1.0
2000-07-05,6.38,6.5,5.94,6.0,364867,2.12666666666667,2.16666666666667,1.98,2.0,1094601,0.0,1.0
2000-07-06,6.75,6.81,6.56,6.62,343600,2.25,2.27,2.18666666666667,2.20666666666667,1030800,0.0,1.0
2000-07-07,6.88,7.0,6.75,6.88,602267,2.29333333333333,2.33333333333333,2.25,2.29333333333333,1806801,0.0,1.0
2000-07-10,7.5,7.56,7.12,7.44,733467,2.5,2.52,2.37333333333333,2.48,2200401,0.0,1.0
2000-07-11,6.94,7.75,6.75,7.5,463200,2.31333333333333,2.58333333333333,2.25,2.5,1389600,0.0,1.0
2000-07-12,7.25,7.25,6.94,7.06,344400,2.41666666666667,2.41666666666667,2.31333333333333,2.35333333333333,1033200,0.0,1.0
2000-07-13,7.44,7.44,7.0,7.12,522600,2.48,2.48,2.33333333333333,2.37333333333333,1567800,0.0,1.0
2000-07-14,7.44,7.5,7.31,7.44,214200,2.48,2.5,2.43666666666667,2.48,642600,0.0,1.0
2000-07-17,7.5,7.69,7.44,7.5,369267,2.5,2.56333333333333,2.48,2.5,1107801,0.0,1.0
2000-07-18,7.5,7.81,7.5,7.63,410267,2.5,2.60333333333333,2.5,2.54333333333333,1230801,0.0,1.0
2000-07-19,7.37,7.56,7.25,7.5,197067,2.45666666666667,2.52,2.41666666666667,2.5,591200.999999999,0.0,1.0
2000-07-20,7.5,7.63,7.37,7.44,413267,2.5,2.54333333333333,2.45666666666667,2.48,1239801,0.0,1.0
2000-07-21,7.19,7.5,7.19,7.44,139267,2.39666666666667,2.5,2.39666666666667,2.48,417800.999999999,0.0,1.0
2000-07-24,6.75,7.25,6.56,7.19,239067,2.25,2.41666666666667,2.18666666666667,2.39666666666667,717201,0.0,1.0
2000-07-25,6.44,6.88,6.13,6.81,266000,2.14666666666667,2.29333333333333,2.04333333333333,2.27,797999.999999999,0.0,1.0
2000-07-26,6.38,6.38,5.69,6.38,368067,2.12666666666667,2.12666666666667,1.89666666666667,2.12666666666667,1104201,0.0,1.0
2000-07-27,6.19,6.25,5.94,6.25,157467,2.06333333333333,2.08333333333333,1.98,2.08333333333333,472401.000000001,0.0,1.0
2000-07-28,6.38,6.38,6.0,6.19,156200,2.12666666666667,2.12666666666667,2.0,2.06333333333333,468599.999999999,0.0,1.0
2000-07-31,7.63,7.63,6.13,6.25,437667,2.54333333333333,2.54333333333333,2.04333333333333,2.08333333333333,1313001,0.0,1.0
2000-08-01,7.5,7.56,7.31,7.5,367267,2.5,2.52,2.43666666666667,2.5,1101801,0.0,1.0
2000-08-02,7.56,7.56,7.12,7.44,235467,2.52,2.52,2.37333333333333,2.48,706401,0.0,1.0
2000-08-03,7.37,7.44,7.0,7.44,143667,2.45666666666667,2.48,2.33333333333333,2.48,431000.999999999,0.0,1.0
2000-08-04,7.5,7.5,7.25,7.31,191400,2.5,2.5,2.41666666666667,2.43666666666667,574200,0.0,1.0
2000-08-07,7.19,7.56,7.06,7.44,145800,2.39666666666667,2.52,2.35333333333333,2.48,437399.999999999,0.0,1.0
2000-08-08,7.19,7.31,6.75,7.12,147067,2.39666666666667,2.43666666666667,2.25,2.37333333333333,441200.999999999,0.0,1.0
2000-08-09,6.94,7.5,6.75,7.44,180267,2.31333333333333,2.5,2.25,2.48,540801.000000001,0.0,1.0
2000-08-10,6.56,6.94,6.31,6.88,195400,2.18666666666667,2.31333333333333,2.10333333333333,2.29333333333333,586199.999999999,0.0,1.0
2000-08-11,6.69,6.69,6.38,6.44,110467,2.23,2.23,2.12666666666667,2.14666666666667,331401,0.0,1.0
2000-08-14,6.56,6.75,6.44,6.56,133867,2.18666666666667,2.25,2.14666666666667,2.18666666666667,401600.999999999,0.0,1.0
2000-08-15,6.25,6.62,6.25,6.56,120267,2.08333333333333,2.20666666666667,2.08333333333333,2.18666666666667,360801.000000001,0.0,1.0
2000-08-16,6.56,6.56,6.13,6.13,84267,2.18666666666667,2.18666666666667,2.04333333333333,2.04333333333333,252801,0.0,1.0
2000-08-17,6.56,6.75,6.38,6.44,82200,2.18666666666667,2.25,2.12666666666667,2.14666666666667,246600,0.0,1.0
2000-08-18,6.38,6.5,6.19,6.44,65600,2.12666666666667,2.16666666666667,2.06333333333333,2.14666666666667,196800,0.0,1.0
2000-08-21,6.62,6.62,6.31,6.5,75067,2.20666666666667,2.20666666666667,2.10333333333333,2.16666666666667,225201,0.0,1.0
2000-08-22,6.38,6.62,6.31,6.5,93267,2.12666666666667,2.20666666666667,2.10333333333333,2.16666666666667,279801,0.0,1.0
2000-08-23,6.25,6.5,6.25,6.31,106200,2.08333333333333,2.16666666666667,2.08333333333333,2.10333333333333,318600.000000001,0.0,1.0
2000-08-24,6.19,6.31,6.13,6.19,27267,2.06333333333333,2.10333333333333,2.04333333333333,2.06333333333333,81801.0000000001,0.0,1.0
2000-08-25,6.13,6.19,6.0,6.19,107267,2.04333333333333,2.06333333333333,2.0,2.06333333333333,321801.000000001,0.0,1.0
2000-08-28,6.31,6.31,6.0,6.0,188600,2.10333333333333,2.10333333333333,2.0,2.0,565800.000000001,0.0,1.0
2000-08-29,6.44,6.56,6.25,6.25,70867,2.14666666666667,2.18666666666667,2.08333333333333,2.08333333333333,212601,0.0,1.0
2000-08-30,6.81,6.81,6.31,6.5,206200,2.27,2.27,2.10333333333333,2.16666666666667,618600,0.0,1.0
2000-08-31,7.0,7.0,6.5,6.81,140200,2.33333333333333,2.33333333333333,2.16666666666667,2.27,420600.000000001,0.0,1.0
2000-09-01,6.75,7.0,6.62,7.0,104800,2.25,2.33333333333333,2.20666666666667,2.33333333333333,314400,0.0,1.0
2000-09-05,6.81,7.0,6.56,6.62,118867,2.27,2.33333333333333,2.18666666666667,2.20666666666667,356601,0.0,1.0
2000-09-06,6.44,6.94,6.38,6.69,182600,2.14666666666667,2.31333333333333,2.12666666666667,2.23,547799.999999999,0.0,1.0
2000-09-07,6.56,6.75,6.5,6.5,105800,2.18666666666667,2.25,2.16666666666667,2.16666666666667,317399.999999999,0.0,1.0
2000-09-08,6.56,6.75,6.31,6.44,81800,2.18666666666667,2.25,2.10333333333333,2.14666666666667,245400,0.0,1.0
2000-09-11,6.56,6.62,6.5,6.5,115400,2.18666666666667,2.20666666666667,2.16666666666667,2.16666666666667,346199.999999999,0.0,1.0
2000-09-12,6.5,6.62,6.44,6.44,102200,2.16666666666667,2.20666666666667,2.14666666666667,2.14666666666667,306599.999999999,0.0,1.0
2000-09-13,6.94,7.06,6.44,6.5,239267,2.31333333333333,2.35333333333333,2.14666666666667,2.16666666666667,717801.000000001,0.0,1.0
2000-09-14,7.06,7.12,6.88,7.06,135667,2.35333333333333,2.37333333333333,2.29333333333333,2.35333333333333,407001.000000001,0.0,1.0
2000-09-15,7.19,7.19,6.88,6.88,126400,2.39666666666667,2.39666666666667,2.29333333333333,2.29333333333333,379199.999999999,0.0,1.0
2000-09-18,6.81,7.06,6.75,7.06,79400,2.27,2.35333333333333,2.25,2.35333333333333,238200,0.0,1.0
2000-09-19,6.88,6.88,6.62,6.75,89667,2.29333333333333,2.29333333333333,2.20666666666667,2.25,269001,0.0,1.0
2000-09-20,6.81,6.94,6.69,6.88,51867,2.27,2.31333333333333,2.23,2.29333333333333,155601,0.0,1.0
2000-09-21,6.56,6.75,6.5,6.56,106600,2.18666666666667,2.25,2.16666666666667,2.18666666666667,319799.999999999,0.0,1.0
2000-09-22,6.5,6.56,6.25,6.38,368467,2.16666666666667,2.18666666666667,2.08333333333333,2.12666666666667,1105401,0.0,1.0
2000-09-25,6.56,6.81,6.38,6.5,232400,2.18666666666667,2.27,2.12666666666667,2.16666666666667,697199.999999999,0.0,1.0
2000-09-26,6.31,6.62,6.25,6.5,346867,2.10333333333333,2.20666666666667,2.08333333333333,2.16666666666667,1040601,0.0,1.0
2000-09-27,6.31,6.44,6.19,6.25,257467,2.10333333333333,2.14666666666667,2.06333333333333,2.08333333333333,772401.000000001,0.0,1.0
2000-09-28,6.88,6.94,6.25,6.25,151200,2.29333333333333,2.31333333333333,2.08333333333333,2.08333333333333,453600.000000001,0.0,1.0
2000-09-29,7.5,7.5,6.81,6.88,403600,2.5,2.5,2.27,2.29333333333333,1210800,0.0,1.0
2000-10-02,8.19,8.19,7.19,7.44,797067,2.73,2.73,2.39666666666667,2.48,2391201,0.0,1.0
2000-10-03,8.38,8.5,7.75,8.0,743867,2.79333333333333,2.83333333333333,2.58333333333333,2.66666666666667,2231601,0.0,1.0
2000-10-04,8.31,8.38,7.81,8.12,420467,2.77,2.79333333333333,2.60333333333333,2.70666666666667,1261401,0.0,1.0
2000-10-05,9.56,9.56,8.0,8.19,2032600,3.18666666666667,3.18666666666667,2.66666666666667,2.73,6097799.99999999,0.0,1.0
2000-10-06,10.25,10.5,9.88,10.25,1869000,3.41666666666667,3.5,3.29333333333333,3.41666666666667,5606999.99999999,0.0,1.0
2000-10-09,10.31,10.31,9.75,10.06,370400,3.43666666666667,3.43666666666667,3.25,3.35333333333333,1111200,0.0,1.0
2000-10-10,10.88,10.88,9.625,10.25,1382600,3.62666666666667,3.62666666666667,3.20833333333333,3.41666666666667,4147800,0.0,1.0
2000-10-11,10.25,10.88,10.0,10.75,527400,3.41666666666667,3.62666666666667,3.33333333333333,3.58333333333333,1582200,0.0,1.0
2000-10-12,9.938,10.38,9.25,10.31,695867,3.31266666666667,3.46,3.08333333333333,3.43666666666667,2087601,0.0,1.0
2000-10-13,9.875,10.06,9.438,9.625,564000,3.29166666666667,3.35333333333333,3.146,3.20833333333333,1692000,0.0,1.0
2000-10-16,9.875,9.938,9.625,9.75,185867,3.29166666666667,3.31266666666667,3.20833333333333,3.25,557600.999999999,0.0,1.0
2000-10-17,9.938,10.0,9.75,9.938,232800,3.31266666666667,3.33333333333333,3.25,3.31266666666667,698399.999999999,0.0,1.0
2000-10-18,10.75,10.75,9.563,9.813,416600,3.58333333333333,3.58333333333333,3.18766666666667,3.271,1249800,0.0,1.0
2000-10-19,10.5,11.25,10.38,10.75,599267,3.5,3.75,3.46,3.58333333333333,1797801,0.0,1.0
2000-10-20,10.69,10.88,10.56,10.56,405000,3.56333333333333,3.62666666666667,3.52,3.52,1215000,0.0,1.0
2000-10-23,10.69,10.81,10.5,10.81,272467,3.56333333333333,3.60333333333333,3.5,3.60333333333333,817401.000000001,0.0,1.0
2000-10-24,10.81,10.88,10.63,10.69,703800,3.60333333333333,3.62666666666667,3.54333333333333,3.56333333333333,2111400,0.0,1.0
2000-10-25,10.88,11.06,10.69,10.75,408067,3.62666666666667,3.68666666666667,3.56333333333333,3.58333333333333,1224201,0.0,1.0
2000-10-26,11.0,11.0,10.38,10.75,202200,3.66666666666667,3.66666666666667,3.46,3.58333333333333,606599.999999999,0.0,1.0
2000-10-27,11.38,11.5,10.88,10.88,853867,3.79333333333333,3.83333333333333,3.62666666666667,3.62666666666667,2561601,0.0,1.0
2000-10-30,11.13,11.5,10.75,11.38,269400,3.71,3.83333333333333,3.58333333333333,3.79333333333333,808200,0.0,1.0
2000-10-31,11.25,11.25,10.56,11.13,318067,3.75,3.75,3.52,3.71,954201,0.0,1.0
2000-11-01,10.69,11.25,10.5,11.13,353800,3.56333333333333,3.75,3.5,3.71,1061400,0.0,1.0
2000-11-02,11.0,11.31,10.75,10.81,324200,3.66666666666667,3.77,3.58333333333333,3.60333333333333,972599.999999999,0.0,1.0
2000-11-03,11.44,11.63,11.0,11.0,463400,3.81333333333333,3.87666666666667,3.66666666666667,3.66666666666667,1390200,0.0,1.0
2000-11-06,11.13,11.38,11.13,11.31,315200,3.71,3.79333333333333,3.71,3.77,945600,0.0,1.0
2000-11-07,11.75,11.94,11.31,11.38,644467,3.91666666666667,3.98,3.77,3.79333333333333,1933401,0.0,1.0
2000-11-08,11.94,12.25,11.88,11.88,581067,3.98,4.08333333333333,3.96,3.96,1743201,0.0,1.0
2000-11-09,12.0,12.25,11.69,12.25,460667,4.0,4.08333333333333,3.89666666666667,4.08333333333333,1382001,0.0,1.0
2000-11-10,11.56,12.0,11.5,12.0,183200,3.85333333333333,4.0,3.83333333333333,4.0,549600,0.0,1.0
2000-11-13,10.94,11.44,10.5,11.44,178867,3.64666666666667,3.81333333333333,3.5,3.81333333333333,536600.999999999,0.0,1.0
2000-11-14,11.63,11.69,11.13,11.13,684800,3.87666666666667,3.89666666666667,3.71,3.71,2054400,0.0,1.0
2000-11-15,11.56,11.63,11.5,11.63,409600,3.85333333333333,3.87666666666667,3.83333333333333,3.87666666666667,1228800,0.0,1.0
2000-11-16,11.31,11.5,11.31,11.44,153867,3.77,3.83333333333333,3.77,3.81333333333333,461601,0.0,1.0
2000-11-17,11.44,11.56,11.19,11.44,450667,3.81333333333333,3.85333333333333,3.73,3.81333333333333,1352001,0.0,1.0
2000-11-20,10.94,11.13,10.69,10.88,383800,3.64666666666667,3.71,3.56333333333333,3.62666666666667,1151400,0.0,1.0
2000-11-21,11.0,11.0,10.81,10.88,881467,3.66666666666667,3.66666666666667,3.60333333333333,3.62666666666667,2644401,0.0,1.0
2000-11-22,10.63,10.94,10.63,10.94,229667,3.54333333333333,3.64666666666667,3.54333333333333,3.64666666666667,689001.000000001,0.0,1.0
2000-11-24,11.13,11.13,10.75,10.75,190800,3.71,3.71,3.58333333333333,3.58333333333333,572400,0.0,1.0
2000-11-27,10.94,11.19,10.75,11.13,280067,3.64666666666667,3.73,3.58333333333333,3.71,840200.999999999,0.0,1.0
2000-11-28,10.94,11.0,10.75,10.94,473600,3.64666666666667,3.66666666666667,3.58333333333333,3.64666666666667,1420800,0.0,1.0
2000-11-29,11.0,11.0,10.88,10.94,247667,3.66666666666667,3.66666666666667,3.62666666666667,3.64666666666667,743000.999999999,0.0,1.0
2000-11-30,10.56,10.88,10.38,10.88,481267,3.52,3.62666666666667,3.46,3.62666666666667,1443801,0.0,1.0
2000-12-01,11.06,11.31,10.56,10.63,261400,3.68666666666667,3.77,3.52,3.54333333333333,784199.999999999,0.0,1.0
2000-12-04,11.0,11.13,10.94,11.0,460600,3.66666666666667,3.71,3.64666666666667,3.66666666666667,1381800,0.0,1.0
2000-12-05,11.31,11.31,10.94,10.94,651667,3.77,3.77,3.64666666666667,3.64666666666667,1955001,0.0,1.0
2000-12-06,12.19,12.63,11.31,11.31,618667,4.06333333333333,4.21,3.77,3.77,1856001,0.0,1.0
2000-12-07,13.0,13.19,12.06,12.06,913267,4.33333333333333,4.39666666666667,4.02,4.02,2739801,0.0,1.0
2000-12-08,13.06,13.5,12.75,13.19,779800,4.35333333333333,4.5,4.25,4.39666666666667,2339400,0.0,1.0
2000-12-11,13.94,14.06,12.88,13.0,953267,4.64666666666667,4.68666666666667,4.29333333333333,4.33333333333333,2859801,0.0,1.0
2000-12-12,13.81,14.0,13.13,13.13,340467,4.60333333333333,4.66666666666667,4.37666666666667,4.37666666666667,1021401,0.0,1.0
2000-12-13,13.75,13.94,13.31,13.94,170267,4.58333333333333,4.64666666666667,4.43666666666667,4.64666666666667,510801,0.0,1.0
2000-12-14,13.69,13.75,13.56,13.63,103400,4.56333333333333,4.58333333333333,4.52,4.54333333333333,310200,0.0,1.0
2000-12-15,13.0,13.88,12.63,13.75,243000,4.33333333333333,4.62666666666667,4.21,4.58333333333333,729000.000000001,0.0,1.0
2000-12-18,14.0,14.5,12.88,12.88,413800,4.66666666666667,4.83333333333333,4.29333333333333,4.29333333333333,1241400,0.0,1.0
2000-12-19,15.44,15.5,14.0,14.0,1217400,5.14666666666667,5.16666666666667,4.66666666666667,4.66666666666667,3652200,0.0,1.0
2000-12-20,15.13,15.44,14.5,15.31,1001400,5.04333333333333,5.14666666666667,4.83333333333333,5.10333333333333,3004200,0.0,1.0
2000-12-21,15.06,15.19,14.63,15.13,916600,5.02,5.06333333333333,4.87666666666667,5.04333333333333,2749800,0.0,1.0
2000-12-22,15.94,16.44,15.19,15.19,651267,5.31333333333333,5.48,5.06333333333333,5.06333333333333,1953801,0.0,1.0
2000-12-26,16.37,16.5,16.0,16.19,317800,5.45666666666667,5.5,5.33333333333333,5.39666666666667,953400,0.0,1.0
2000-12-27,16.44,16.44,15.81,16.44,178600,5.48,5.48,5.27,5.48,535800,0.0,1.0
2000-12-28,17.5,17.5,16.31,16.5,1071200,5.83333333333333,5.83333333333333,5.43666666666667,5.5,3213600,0.0,1.0
2000-12-29,17.13,17.81,17.06,17.5,551867,5.71,5.93666666666667,5.68666666666667,5.83333333333333,1655601,0.0,1.0
2001-01-02,16.06,17.25,15.44,17.13,836067,5.35333333333333,5.75,5.14666666666667,5.71,2508201,0.0,1.0
2001-01-03,17.63,17.88,15.5,15.88,1844467,5.87666666666667,5.96,5.16666666666667,5.29333333333333,5533401,0.0,1.0
2001-01-04,16.69,17.69,16.38,17.38,1031200,5.56333333333333,5.89666666666667,5.46,5.79333333333333,3093600,0.0,1.0
2001-01-05,16.81,17.31,16.38,16.75,693200,5.60333333333333,5.77,5.46,5.58333333333333,2079600,0.0,1.0
2001-01-08,16.81,17.0,16.38,16.63,546667,5.60333333333333,5.66666666666667,5.46,5.54333333333333,1640001,0.0,1.0
2001-01-09,17.38,17.56,16.56,16.63,1118200,5.79333333333333,5.85333333333333,5.52,5.54333333333333,3354600,0.0,1.0
2001-01-10,17.75,18.06,17.06,17.19,677267,5.91666666666667,6.02,5.68666666666667,5.73,2031801,0.0,1.0
2001-01-11,18.31,18.38,17.19,17.75,680867,6.10333333333333,6.12666666666667,5.73,5.91666666666667,2042601,0.0,1.0
2001-01-12,18.0,18.56,17.88,18.19,432067,6.0,6.18666666666667,5.96,6.06333333333333,1296201,0.0,1.0
2001-01-16,18.63,18.63,17.88,17.94,1061867,6.21,6.21,5.96,5.98,3185601,0.0,1.0
2001-01-17,18.5,19.63,18.31,18.5,950800,6.16666666666667,6.54333333333333,6.10333333333333,6.16666666666667,2852400,0.0,1.0
2001-01-18,16.75,18.44,16.38,18.38,929867,5.58333333333333,6.14666666666667,5.46,6.12666666666667,2789601,0.0,1.0
2001-01-19,16.06,16.63,15.25,16.63,1192800,5.35333333333333,5.54333333333333,5.08333333333333,5.54333333333333,3578400,0.0,1.0
2001-01-22,16.75,17.0,16.0,16.06,491867,5.58333333333333,5.66666666666667,5.33333333333333,5.35333333333333,1475601,0.0,1.0
2001-01-23,16.94,16.94,16.69,16.81,326667,5.64666666666667,5.64666666666667,5.56333333333333,5.60333333333333,980000.999999999,0.0,1.0
2001-01-24,17.19,17.25,16.94,17.0,300067,5.73,5.75,5.64666666666667,5.66666666666667,900201,0.0,1.0
2001-01-25,17.06,17.31,17.06,17.06,167267,5.68666666666667,5.77,5.68666666666667,5.68666666666667,501801,0.0,1.0
2001-01-26,17.31,17.5,16.25,17.19,374667,5.77,5.83333333333333,5.41666666666667,5.73,1124001,0.0,1.0
2001-01-29,18.74,18.99,17.52,17.56,968800,6.24666666666667,6.33,5.84,5.85333333333333,2906400,0.0,1.0
2001-01-30,18.21,18.69,17.8,18.3,622067,6.07,6.23,5.93333333333333,6.1,1866201,0.0,1.0
2001-01-31,19.55,19.6,18.08,18.1,1127600,6.51666666666667,6.53333333333333,6.02666666666667,6.03333333333333,3382800,0.0,1.0
2001-02-01,19.46,19.55,18.8,19.3,352600,6.48666666666667,6.51666666666667,6.26666666666667,6.43333333333333,1057800,0.0,1.0
2001-02-02,18.75,19.45,18.5,19.45,629267,6.25,6.48333333333333,6.16666666666667,6.48333333333333,1887801,0.0,1.0
2001-02-05,15.5,16.5,14.0,15.0,4439067,5.16666666666667,5.5,4.66666666666667,5.0,13317201,0.0,1.0
2001-02-06,16.2,16.73,15.5,15.51,730867,5.4,5.57666666666667,5.16666666666667,5.17,2192601,0.0,1.0
2001-02-07,16.25,16.45,16.02,16.05,422600,5.41666666666667,5.48333333333333,5.34,5.35,1267800,0.0,1.0
2001-02-08,15.9,16.25,15.5,16.0,780600,5.3,5.41666666666667,5.16666666666667,5.33333333333333,2341800,0.0,1.0
2001-02-09,15.05,15.91,14.74,15.91,1320267,5.01666666666667,5.30333333333333,4.91333333333333,5.30333333333333,3960801,0.0,1.0
2001-02-12,14.6,15.19,14.26,15.0,1688467,4.86666666666667,5.06333333333333,4.75333333333333,5.0,5065401,0.0,1.0
2001-02-13,15.4,16.1,14.26,14.62,1210267,5.13333333333333,5.36666666666667,4.75333333333333,4.87333333333333,3630801,0.0,1.0
2001-02-14,15.07,15.32,15.05,15.25,310467,5.02333333333333,5.10666666666667,5.01666666666667,5.08333333333333,931401.000000001,0.0,1.0
2001-02-15,15.12,15.29,14.95,15.0,511467,5.04,5.09666666666667,4.98333333333333,5.0,1534401,0.0,1.0
2001-02-16,15.8,15.95,15.0,15.2,471000,5.26666666666667,5.31666666666667,5.0,5.06666666666667,1413000,0.0,1.0
2001-02-20,15.6,15.97,15.48,15.6,394600,5.2,5.32333333333333,5.16,5.2,1183800,0.0,1.0
2001-02-21,15.29,15.55,15.2,15.55,358867,5.09666666666667,5.18333333333333,5.06666666666667,5.18333333333333,1076601,0.0,1.0
2001-02-22,15.94,16.0,15.3,15.3,413067,5.31333333333333,5.33333333333333,5.1,5.1,1239201,0.0,1.0
2001-02-23,15.95,16.08,15.75,15.99,614400,5.31666666666667,5.36,5.25,5.33,1843200,0.0,1.0
2001-02-26,16.91,16.95,15.99,15.99,383867,5.63666666666667,5.65,5.33,5.33,1151601,0.0,1.0
2001-02-27,17.46,18.0,17.1,17.1,1324000,5.82,6.0,5.7,5.7,3972000,0.0,1.0
2001-02-28,17.58,17.8,17.29,17.8,674800,5.86,5.93333333333333,5.76333333333333,5.93333333333333,2024400,0.0,1.0
2001-03-01,17.68,17.68,17.3,17.5,500600,5.89333333333333,5.89333333333333,5.76666666666667,5.83333333333333,1501800,0.0,1.0
2001-03-02,17.3,17.73,17.07,17.55,570467,5.76666666666667,5.91,5.69,5.85,1711401,0.0,1.0
2001-03-05,17.28,17.5,17.16,17.4,437267,5.76,5.83333333333333,5.72,5.8,1311801,0.0,1.0
2001-03-06,17.21,17.35,17.16,17.28,496000,5.73666666666667,5.78333333333333,5.72,5.76,1488000,0.0,1.0
2001-03-07,17.0,17.28,16.95,17.2,256800,5.66666666666667,5.76,5.65,5.73333333333333,770400,0.0,1.0
2001-03-08,17.01,17.2,16.97,17.0,194267,5.67,5.73333333333333,5.65666666666667,5.66666666666667,582801,0.0,1.0
2001-03-09,16.8,17.19,16.4,17.15,240800,5.6,5.73,5.46666666666667,5.71666666666667,722400,0.0,1.0
2001-03-12,16.5,16.65,16.15,16.15,235000,5.5,5.55,5.38333333333333,5.38333333333333,705000,0.0,1.0
2001-03-13,16.68,16.75,16.37,16.75,317600,5.56,5.58333333333333,5.45666666666667,5.58333333333333,952800,0.0,1.0
2001-03-14,16.69,16.74,16.0,16.05,173800,5.56333333333333,5.58,5.33333333333333,5.35,521400,0.0,1.0
2001-03-15,16.79,16.8,16.55,16.75,218000,5.59666666666667,5.6,5.51666666666667,5.58333333333333,654000,0.0,1.0
2001-03-16,15.99,16.8,15.9,16.8,300067,5.33,5.6,5.3,5.6,900201,0.0,1.0
2001-03-19,15.75,16.0,15.63,16.0,297800,5.25,5.33333333333333,5.21,5.33333333333333,893400,0.0,1.0
2001-03-20,15.85,16.0,15.71,15.75,280200,5.28333333333333,5.33333333333333,5.23666666666667,5.25,840600.000000001,0.0,1.0
2001-03-21,16.0,16.35,15.6,16.35,368600,5.33333333333333,5.45,5.2,5.45,1105800,0.0,1.0
2001-03-22,15.4,15.9,14.5,15.9,833600,5.13333333333333,5.3,4.83333333333333,5.3,2500800,0.0,1.0
2001-03-23,16.03,16.23,15.15,15.15,432000,5.34333333333333,5.41,5.05,5.05,1296000,0.0,1.0
2001-03-26,16.44,16.55,16.15,16.15,316800,5.48,5.51666666666667,5.38333333333333,5.38333333333333,950400,0.0,1.0
2001-03-27,16.4,16.65,16.36,16.42,269267,5.46666666666667,5.55,5.45333333333333,5.47333333333333,807800.999999999,0.0,1.0
2001-03-28,16.19,16.4,15.9,16.3,250200,5.39666666666667,5.46666666666667,5.3,5.43333333333333,750600,0.0,1.0
2001-03-29,16.75,16.98,16.0,16.0,533600,5.58333333333333,5.66,5.33333333333333,5.33333333333333,1600800,0.0,1.0
2001-03-30,16.98,17.0,16.46,16.5,613200,5.66,5.66666666666667,5.48666666666667,5.5,1839600,0.0,1.0
2001-04-02,16.75,17.19,16.6,16.88,509467,5.58333333333333,5.73,5.53333333333333,5.62666666666667,1528401,0.0,1.0
2001-04-03,16.4,16.85,16.1,16.85,168067,5.46666666666667,5.61666666666667,5.36666666666667,5.61666666666667,504201,0.0,1.0
2001-04-04,16.18,16.68,16.17,16.42,202800,5.39333333333333,5.56,5.39,5.47333333333333,608400,0.0,1.0
2001-04-05,16.93,17.05,16.4,16.4,549400,5.64333333333333,5.68333333333333,5.46666666666667,5.46666666666667,1648200,0.0,1.0
2001-04-06,16.5,16.95,16.35,16.9,222467,5.5,5.65,5.45,5.63333333333333,667401,0.0,1.0
2001-04-09,16.84,17.0,16.56,16.7,352067,5.61333333333333,5.66666666666667,5.52,5.56666666666667,1056201,0.0,1.0
2001-04-10,16.6,16.8,16.45,16.7,533200,5.53333333333333,5.6,5.48333333333333,5.56666666666667,1599600,0.0,1.0
2001-04-11,16.75,16.78,16.25,16.5,382000,5.58333333333333,5.59333333333333,5.41666666666667,5.5,1146000,0.0,1.0
2001-04-12,16.6,16.75,16.44,16.5,263867,5.53333333333333,5.58333333333333,5.48,5.5,791601.000000001,0.0,1.0
2001-04-16,16.59,16.8,16.44,16.8,454267,5.53,5.6,5.48,5.6,1362801,0.0,1.0
2001-04-17,16.63,16.65,16.35,16.64,424200,5.54333333333333,5.55,5.45,5.54666666666667,1272600,0.0,1.0
2001-04-18,16.5,16.7,16.39,16.7,385600,5.5,5.56666666666667,5.46333333333333,5.56666666666667,1156800,0.0,1.0
2001-04-19,16.55,16.6,16.48,16.57,185800,5.51666666666667,5.53333333333333,5.49333333333333,5.52333333333333,557400,0.0,1.0
2001-04-20,16.23,16.52,16.0,16.52,491600,5.41,5.50666666666667,5.33333333333333,5.50666666666667,1474800,0.0,1.0
2001-04-23,16.22,16.23,16.0,16.23,475867,5.40666666666667,5.41,5.33333333333333,5.41,1427601,0.0,1.0
2001-04-24,16.28,16.45,16.18,16.2,1259200,5.42666666666667,5.48333333333333,5.39333333333333,5.4,3777600,0.0,1.0
2001-04-25,16.48,16.6,16.28,16.3,1518067,5.49333333333333,5.53333333333333,5.42666666666667,5.43333333333333,4554201,0.0,1.0
2001-04-26,17.08,17.15,16.5,16.6,801400,5.69333333333333,5.71666666666667,5.5,5.53333333333333,2404200,0.0,1.0
2001-04-27,17.45,17.45,16.85,16.99,891800,5.81666666666667,5.81666666666667,5.61666666666667,5.66333333333333,2675400,0.0,1.0
2001-04-30,17.6,17.75,17.35,17.46,409800,5.86666666666667,5.91666666666667,5.78333333333333,5.82,1229400,0.0,1.0
2001-05-01,17.55,17.9,17.42,17.6,459467,5.85,5.96666666666667,5.80666666666667,5.86666666666667,1378401,0.0,1.0
2001-05-02,17.8,17.97,17.65,17.65,345667,5.93333333333333,5.99,5.88333333333333,5.88333333333333,1037001,0.0,1.0
2001-05-03,17.55,17.8,17.4,17.6,186000,5.85,5.93333333333333,5.8,5.86666666666667,558000,0.0,1.0
2001-05-04,17.61,17.69,17.28,17.3,419467,5.87,5.89666666666667,5.76,5.76666666666667,1258401,0.0,1.0
2001-05-07,19.15,20.08,19.08,19.1,2426267,6.38333333333333,6.69333333333333,6.36,6.36666666666667,7278801,0.0,1.0
2001-05-08,19.68,20.15,19.67,19.9,2090400,6.56,6.71666666666667,6.55666666666667,6.63333333333333,6271200,0.0,1.0
2001-05-09,20.12,20.3,19.72,19.79,833400,6.70666666666667,6.76666666666667,6.57333333333333,6.59666666666667,2500200,0.0,1.0
2001-05-10,19.4,19.75,18.84,19.75,1236200,6.46666666666667,6.58333333333333,6.28,6.58333333333333,3708600,0.0,1.0
2001-05-11,18.77,19.45,18.75,19.45,506600,6.25666666666667,6.48333333333333,6.25,6.48333333333333,1519800,0.0,1.0
2001-05-14,18.62,18.9,18.4,18.78,493667,6.20666666666667,6.3,6.13333333333333,6.26,1481001,0.0,1.0
2001-05-15,18.68,19.0,18.4,18.77,543600,6.22666666666667,6.33333333333333,6.13333333333333,6.25666666666667,1630800,0.0,1.0
2001-05-16,18.9,19.25,18.51,18.65,743067,6.3,6.41666666666667,6.17,6.21666666666667,2229201,0.0,1.0
2001-05-17,19.35,19.51,19.0,19.0,522267,6.45,6.50333333333333,6.33333333333333,6.33333333333333,1566801,0.0,1.0
2001-05-18,19.58,19.79,19.25,19.35,428800,6.52666666666667,6.59666666666667,6.41666666666667,6.45,1286400,0.0,1.0
2001-05-21,18.49,19.57,18.32,19.48,680267,6.16333333333333,6.52333333333333,6.10666666666667,6.49333333333333,2040801,0.0,1.0
2001-05-22,18.15,18.49,17.4,18.25,862467,6.05,6.16333333333333,5.8,6.08333333333333,2587401,0.0,1.0
2001-05-23,18.6,19.03,18.0,18.15,479000,6.2,6.34333333333333,6.0,6.05,1437000,0.0,1.0
2001-05-24,18.6,18.9,18.33,18.6,436067,6.2,6.3,6.11,6.2,1308201,0.0,1.0
2001-05-25,18.25,18.5,18.2,18.5,186267,6.08333333333333,6.16666666666667,6.06666666666667,6.16666666666667,558801,0.0,1.0
2001-05-29,18.22,18.45,18.2,18.45,257200,6.07333333333333,6.15,6.06666666666667,6.15,771600,0.0,1.0
2001-05-30,18.7,18.88,17.86,18.2,283200,6.23333333333333,6.29333333333333,5.95333333333333,6.06666666666667,849600,0.0,1.0
2001-05-31,18.9,18.94,18.37,18.55,237600,6.3,6.31333333333333,6.12333333333333,6.18333333333333,712800,0.0,1.0
2001-06-01,19.15,19.19,18.75,18.9,206667,6.38333333333333,6.39666666666667,6.25,6.3,620001,0.0,1.0
2001-06-04,19.15,19.25,18.93,19.15,225600,6.38333333333333,6.41666666666667,6.31,6.38333333333333,676800,0.0,1.0
2001-06-05,19.23,19.35,19.0,19.3,240067,6.41,6.45,6.33333333333333,6.43333333333333,720201,0.0,1.0
2001-06-06,19.14,19.3,19.1,19.28,291000,6.38,6.43333333333333,6.36666666666667,6.42666666666667,873000,0.0,1.0
2001-06-07,18.8,19.14,18.55,19.14,230000,6.26666666666667,6.38,6.18333333333333,6.38,690000,0.0,1.0
2001-06-08,18.8,18.95,18.75,18.9,65467,6.26666666666667,6.31666666666667,6.25,6.3,196401,0.0,1.0
2001-06-11,18.31,18.72,17.9,18.7,453267,6.10333333333333,6.24,5.96666666666667,6.23333333333333,1359801,0.0,1.0
2001-06-12,18.24,18.91,18.04,18.31,178400,6.08,6.30333333333333,6.01333333333333,6.10333333333333,535200,0.0,1.0
2001-06-13,18.46,18.75,18.06,18.2,224267,6.15333333333333,6.25,6.02,6.06666666666667,672801,0.0,1.0
2001-06-14,18.06,18.4,17.83,18.4,304000,6.02,6.13333333333333,5.94333333333333,6.13333333333333,912000,0.0,1.0
2001-06-15,18.28,18.35,17.85,18.1,233200,6.09333333333333,6.11666666666667,5.95,6.03333333333333,699600,0.0,1.0
2001-06-18,18.25,18.3,18.02,18.25,216067,6.08333333333333,6.1,6.00666666666667,6.08333333333333,648201,0.0,1.0
2001-06-19,18.9,19.09,18.25,18.25,526867,6.3,6.36333333333333,6.08333333333333,6.08333333333333,1580601,0.0,1.0
2001-06-20,19.0,19.3,18.8,19.3,216400,6.33333333333333,6.43333333333333,6.26666666666667,6.43333333333333,649200,0.0,1.0
2001-06-21,18.85,19.15,18.8,19.05,154200,6.28333333333333,6.38333333333333,6.26666666666667,6.35,462600,0.0,1.0
2001-06-22,18.89,19.19,18.86,19.0,559600,6.29666666666667,6.39666666666667,6.28666666666667,6.33333333333333,1678800,0.0,1.0
2001-06-25,18.82,19.35,18.81,19.1,354400,6.27333333333333,6.45,6.27,6.36666666666667,1063200,0.0,1.0
2001-06-26,18.6,18.85,18.51,18.82,552800,6.2,6.28333333333333,6.17,6.27333333333333,1658400,0.0,1.0
2001-06-27,19.04,19.1,18.58,18.6,263400,6.34666666666667,6.36666666666667,6.19333333333333,6.2,790200,0.0,1.0
2001-06-28,19.66,19.95,19.18,19.18,570400,6.55333333333333,6.65,6.39333333333333,6.39333333333333,1711200,0.0,1.0
2001-06-29,20.33,20.75,19.64,19.64,2046067,6.77666666666667,6.91666666666667,6.54666666666667,6.54666666666667,6138201,0.0,1.0
2001-07-02,20.3,21.05,20.2,20.55,1088067,6.76666666666667,7.01666666666667,6.73333333333333,6.85,3264201,0.0,1.0
2001-07-03,20.99,21.0,20.15,20.15,295800,6.99666666666667,7.0,6.71666666666667,6.71666666666667,887400,0.0,1.0
2001-07-05,20.9,20.99,20.5,20.99,303867,6.96666666666667,6.99666666666667,6.83333333333333,6.99666666666667,911600.999999999,0.0,1.0
2001-07-06,20.41,20.91,20.11,20.85,440267,6.80333333333333,6.97,6.70333333333333,6.95,1320801,0.0,1.0
2001-07-09,20.92,20.98,20.24,20.45,469867,6.97333333333333,6.99333333333333,6.74666666666667,6.81666666666667,1409601,0.0,1.0
2001-07-10,21.25,21.7,20.8,21.7,811667,7.08333333333333,7.23333333333333,6.93333333333333,7.23333333333333,2435001,0.0,1.0
2001-07-11,21.12,21.31,21.04,21.23,444400,7.04,7.10333333333333,7.01333333333333,7.07666666666667,1333200,0.0,1.0
2001-07-12,21.15,21.2,21.0,21.2,277200,7.05,7.06666666666667,7.0,7.06666666666667,831600,0.0,1.0
2001-07-13,20.96,21.5,20.7,21.14,275867,6.98666666666667,7.16666666666667,6.9,7.04666666666667,827601,0.0,1.0
2001-07-16,21.7,21.75,21.25,21.25,742867,7.23333333333333,7.25,7.08333333333333,7.08333333333333,2228601,0.0,1.0
2001-07-17,21.75,21.95,21.56,21.95,814467,7.25,7.31666666666667,7.18666666666667,7.31666666666667,2443401,0.0,1.0
2001-07-18,22.36,22.67,21.75,21.79,729800,7.45333333333333,7.55666666666667,7.25,7.26333333333333,2189400,0.0,1.0
2001-07-19,22.2,22.5,22.19,22.35,648867,7.4,7.5,7.39666666666667,7.45,1946601,0.0,1.0
2001-07-20,21.95,22.12,21.46,22.1,205667,7.31666666666667,7.37333333333333,7.15333333333333,7.36666666666667,617001,0.0,1.0
2001-07-23,22.15,22.73,21.86,21.95,391800,7.38333333333333,7.57666666666667,7.28666666666667,7.31666666666667,1175400,0.0,1.0
2001-07-24,21.15,21.95,20.65,21.95,413467,7.05,7.31666666666667,6.88333333333333,7.31666666666667,1240401,0.0,1.0
2001-07-25,20.67,20.95,19.71,20.9,661467,6.89,6.98333333333333,6.57,6.96666666666667,1984401,0.0,1.0
2001-07-26,21.16,21.5,20.5,20.6,213867,7.05333333333333,7.16666666666667,6.83333333333333,6.86666666666667,641601,0.0,1.0
2001-07-27,21.58,21.94,20.65,21.2,180600,7.19333333333333,7.31333333333333,6.88333333333333,7.06666666666667,541800,0.0,1.0
2001-07-30,21.99,22.0,21.02,21.55,248000,7.33,7.33333333333333,7.00666666666667,7.18333333333333,744000,0.0,1.0
2001-07-31,21.44,21.9,21.25,21.9,212667,7.14666666666667,7.3,7.08333333333333,7.3,638001,0.0,1.0
2001-08-01,22.0,22.0,21.25,21.4,505067,7.33333333333333,7.33333333333333,7.08333333333333,7.13333333333333,1515201,0.0,1.0
2001-08-02,19.93,22.6,19.0,22.15,1320867,6.64333333333333,7.53333333333333,6.33333333333333,7.38333333333333,3962601,0.0,1.0
2001-08-03,20.13,20.2,18.49,19.9,481600,6.71,6.73333333333333,6.16333333333333,6.63333333333333,1444800,0.0,1.0
2001-08-06,20.45,20.49,20.03,20.05,323200,6.81666666666667,6.83,6.67666666666667,6.68333333333333,969599.999999999,0.0,1.0
2001-08-07,19.85,20.45,19.6,20.4,377067,6.61666666666667,6.81666666666667,6.53333333333333,6.8,1131201,0.0,1.0
2001-08-08,20.0,20.28,19.8,19.8,330600,6.66666666666667,6.76,6.6,6.6,991800,0.0,1.0
2001-08-09,19.62,19.96,19.5,19.95,184867,6.54,6.65333333333333,6.5,6.65,554601,0.0,1.0
2001-08-10,19.7,19.8,19.35,19.5,276667,6.56666666666667,6.6,6.45,6.5,830001,0.0,1.0
2001-08-13,19.96,20.23,19.73,19.75,382600,6.65333333333333,6.74333333333333,6.57666666666667,6.58333333333333,1147800,0.0,1.0
2001-08-14,20.75,21.0,20.03,20.05,380867,6.91666666666667,7.0,6.67666666666667,6.68333333333333,1142601,0.0,1.0
2001-08-15,20.65,20.7,20.23,20.7,98600,6.88333333333333,6.9,6.74333333333333,6.9,295800,0.0,1.0
2001-08-16,20.33,20.4,20.06,20.25,157467,6.77666666666667,6.8,6.68666666666667,6.75,472401,0.0,1.0
2001-08-17,20.4,20.54,20.05,20.35,185667,6.8,6.84666666666667,6.68333333333333,6.78333333333333,557001,0.0,1.0
2001-08-20,20.4,20.4,20.4,20.4,203067,6.8,6.8,6.8,6.8,609201,0.0,1.0
2001-08-21,20.64,21.12,20.62,20.8,387000,6.88,7.04,6.87333333333333,6.93333333333333,1161000,0.0,1.0
2001-08-22,21.22,21.35,20.65,20.75,550400,7.07333333333333,7.11666666666667,6.88333333333333,6.91666666666667,1651200,0.0,1.0
2001-08-23,21.29,21.47,21.05,21.2,170600,7.09666666666667,7.15666666666667,7.01666666666667,7.06666666666667,511800,0.0,1.0
2001-08-24,20.49,21.25,20.48,21.25,202467,6.83,7.08333333333333,6.82666666666667,7.08333333333333,607401,0.0,1.0
2001-08-27,20.8,21.15,20.4,20.4,207267,6.93333333333333,7.05,6.8,6.8,621801,0.0,1.0
2001-08-28,20.73,20.93,20.68,20.9,192200,6.91,6.97666666666667,6.89333333333333,6.96666666666667,576600,0.0,1.0
2001-08-29,20.9,21.52,20.74,20.75,382800,6.96666666666667,7.17333333333333,6.91333333333333,6.91666666666667,1148400,0.0,1.0
2001-08-30,20.9,21.15,20.66,21.15,152467,6.96666666666667,7.05,6.88666666666667,7.05,457401,0.0,1.0
2001-08-31,20.65,21.35,20.4,20.89,288667,6.88333333333333,7.11666666666667,6.8,6.96333333333333,866001,0.0,1.0
2001-09-04,20.93,20.95,20.4,20.4,264200,6.97666666666667,6.98333333333333,6.8,6.8,792600,0.0,1.0
2001-09-05,20.9,21.36,20.8,21.15,863600,6.96666666666667,7.12,6.93333333333333,7.05,2590800,0.0,1.0
2001-09-06,20.41,21.19,20.4,20.89,305667,6.80333333333333,7.06333333333333,6.8,6.96333333333333,917001,0.0,1.0
2001-09-07,20.0,20.21,19.75,20.21,350000,6.66666666666667,6.73666666666667,6.58333333333333,6.73666666666667,1050000,0.0,1.0
2001-09-10,20.1,20.1,19.83,20.1,201867,6.7,6.7,6.61,6.7,605601,0.0,1.0
2001-09-17,19.2,19.82,19.09,19.2,346467,6.4,6.60666666666667,6.36333333333333,6.4,1039401,0.0,1.0
2001-09-18,18.8,19.35,18.2,19.3,534067,6.26666666666667,6.45,6.06666666666667,6.43333333333333,1602201,0.0,1.0
2001-09-19,18.8,19.02,18.3,19.02,459667,6.26666666666667,6.34,6.1,6.34,1379001,0.0,1.0
2001-09-20,18.31,18.75,18.3,18.75,243800,6.10333333333333,6.25,6.1,6.25,731400,0.0,1.0
2001-09-21,18.4,18.6,16.7,18.6,820200,6.13333333333333,6.2,5.56666666666667,6.2,2460600,0.0,1.0
2001-09-24,18.5,19.25,18.34,19.25,283200,6.16666666666667,6.41666666666667,6.11333333333333,6.41666666666667,849600,0.0,1.0
2001-09-25,18.5,18.5,18.5,18.5,587400,6.16666666666667,6.16666666666667,6.16666666666667,6.16666666666667,1762200,0.0,1.0
2001-09-26,20.0,20.0,18.85,20.0,807600,6.66666666666667,6.66666666666667,6.28333333333333,6.66666666666667,2422800,0.0,1.0
2001-09-27,20.04,20.45,19.8,19.85,435400,6.68,6.81666666666667,6.6,6.61666666666667,1306200,0.0,1.0
2001-09-28,20.35,20.49,19.83,20.25,311600,6.78333333333333,6.83,6.61,6.75,934800.000000001,0.0,1.0
2001-10-01,20.09,20.4,19.97,20.35,231867,6.69666666666667,6.8,6.65666666666667,6.78333333333333,695601,0.0,1.0
2001-10-02,20.1,20.25,19.85,20.0,393600,6.7,6.75,6.61666666666667,6.66666666666667,1180800,0.0,1.0
2001-10-03,19.73,20.05,19.55,20.05,229067,6.57666666666667,6.68333333333333,6.51666666666667,6.68333333333333,687201,0.0,1.0
2001-10-04,18.99,19.55,18.9,19.55,319267,6.33,6.51666666666667,6.3,6.51666666666667,957801,0.0,1.0
2001-10-05,18.9,19.42,18.22,19.42,285267,6.3,6.47333333333333,6.07333333333333,6.47333333333333,855801,0.0,1.0
2001-10-08,18.46,18.95,18.26,18.95,408400,6.15333333333333,6.31666666666667,6.08666666666667,6.31666666666667,1225200,0.0,1.0
2001-10-09,18.05,18.35,17.81,18.35,885267,6.01666666666667,6.11666666666667,5.93666666666667,6.11666666666667,2655801,0.0,1.0
2001-10-10,18.0,18.31,17.9,17.95,697067,6.0,6.10333333333333,5.96666666666667,5.98333333333333,2091201,0.0,1.0
2001-10-11,17.7,18.2,17.65,18.0,763200,5.9,6.06666666666667,5.88333333333333,6.0,2289600,0.0,1.0
2001-10-12,17.98,18.15,17.66,17.7,1083067,5.99333333333333,6.05,5.88666666666667,5.9,3249201,0.0,1.0
2001-10-15,18.66,18.7,17.75,17.75,652200,6.22,6.23333333333333,5.91666666666667,5.91666666666667,1956600,0.0,1.0
2001-10-16,18.75,19.14,18.35,18.75,230867,6.25,6.38,6.11666666666667,6.25,692601,0.0,1.0
2001-10-17,17.8,18.6,17.8,18.6,490867,5.93333333333333,6.2,5.93333333333333,6.2,1472601,0.0,1.0
2001-10-18,18.1,18.38,17.6,17.6,534600,6.03333333333333,6.12666666666667,5.86666666666667,5.86666666666667,1603800,0.0,1.0
2001-10-19,18.7,19.05,18.12,18.15,171600,6.23333333333333,6.35,6.04,6.05,514800,0.0,1.0
2001-10-22,18.8,19.1,18.53,18.7,122067,6.26666666666667,6.36666666666667,6.17666666666667,6.23333333333333,366201,0.0,1.0
2001-10-23,17.3,18.9,17.28,18.85,786667,5.76666666666667,6.3,5.76,6.28333333333333,2360001,0.0,1.0
2001-10-24,17.25,17.3,16.85,17.3,1640200,5.75,5.76666666666667,5.61666666666667,5.76666666666667,4920600,0.0,1.0
2001-10-25,17.05,17.29,17.0,17.15,4744667,5.68333333333333,5.76333333333333,5.66666666666667,5.71666666666667,14234001,0.0,1.0
2001-10-26,17.91,18.1,17.05,17.1,389467,5.97,6.03333333333333,5.68333333333333,5.7,1168401,0.0,1.0
2001-10-29,17.64,18.05,17.45,17.96,381667,5.88,6.01666666666667,5.81666666666667,5.98666666666667,1145001,0.0,1.0
2001-10-30,17.4,17.75,17.26,17.75,353267,5.8,5.91666666666667,5.75333333333333,5.91666666666667,1059801,0.0,1.0
2001-10-31,18.2,18.2,17.62,17.65,455200,6.06666666666667,6.06666666666667,5.87333333333333,5.88333333333333,1365600,0.0,1.0
2001-11-01,18.62,18.9,18.25,18.25,302667,6.20666666666667,6.3,6.08333333333333,6.08333333333333,908001,0.0,1.0
2001-11-02,18.1,18.8,18.02,18.65,360200,6.03333333333333,6.26666666666667,6.00666666666667,6.21666666666667,1080600,0.0,1.0
2001-11-05,18.99,19.2,18.7,19.1,1029200,6.33,6.4,6.23333333333333,6.36666666666667,3087600,0.0,1.0
2001-11-06,19.8,20.1,19.75,20.0,1185267,6.6,6.7,6.58333333333333,6.66666666666667,3555801,0.0,1.0
2001-11-07,19.5,19.93,19.4,19.93,638200,6.5,6.64333333333333,6.46666666666667,6.64333333333333,1914600,0.0,1.0
2001-11-08,19.0,19.79,18.83,19.65,395667,6.33333333333333,6.59666666666667,6.27666666666667,6.55,1187001,0.0,1.0
2001-11-09,19.5,19.55,19.05,19.2,533600,6.5,6.51666666666667,6.35,6.4,1600800,0.0,1.0
2001-11-12,20.16,20.21,19.25,19.3,346400,6.72,6.73666666666667,6.41666666666667,6.43333333333333,1039200,0.0,1.0
2001-11-13,21.01,21.15,20.35,20.35,927600,7.00333333333333,7.05,6.78333333333333,6.78333333333333,2782800,0.0,1.0
2001-11-14,21.1,21.3,20.8,21.01,454400,7.03333333333333,7.1,6.93333333333333,7.00333333333333,1363200,0.0,1.0
2001-11-15,21.15,21.3,20.86,21.3,689600,7.05,7.1,6.95333333333333,7.1,2068800,0.0,1.0
2001-11-16,21.03,21.35,20.96,21.15,197000,7.01,7.11666666666667,6.98666666666667,7.05,591000,0.0,1.0
2001-11-19,21.97,22.02,21.6,21.95,588800,7.32333333333333,7.34,7.2,7.31666666666667,1766400,0.0,1.0
2001-11-20,21.9,21.99,21.75,21.97,472067,7.3,7.33,7.25,7.32333333333333,1416201,0.0,1.0
2001-11-21,22.0,22.35,21.89,22.35,411467,7.33333333333333,7.45,7.29666666666667,7.45,1234401,0.0,1.0
2001-11-23,22.2,22.35,22.05,22.35,69000,7.4,7.45,7.35,7.45,207000,0.0,1.0
2001-11-26,22.19,22.65,22.04,22.35,348867,7.39666666666667,7.55,7.34666666666667,7.45,1046601,0.0,1.0
2001-11-27,22.0,22.45,21.99,22.25,217800,7.33333333333333,7.48333333333333,7.33,7.41666666666667,653400,0.0,1.0
2001-11-28,21.9,22.35,21.85,22.35,558267,7.3,7.45,7.28333333333333,7.45,1674801,0.0,1.0
2001-11-29,22.19,22.19,21.9,21.9,104667,7.39666666666667,7.39666666666667,7.3,7.3,314001,0.0,1.0
2001-11-30,22.65,22.76,22.1,22.16,278000,7.55,7.58666666666667,7.36666666666667,7.38666666666667,834000,0.0,1.0
2001-12-03,23.1,23.35,22.7,23.35,560800,7.7,7.78333333333333,7.56666666666667,7.78333333333333,1682400,0.0,1.0
2001-12-04,23.25,23.6,23.0,23.35,939800,7.75,7.86666666666667,7.66666666666667,7.78333333333333,2819400,0.0,1.0
2001-12-05,23.35,23.75,23.2,23.3,1273400,7.78333333333333,7.91666666666667,7.73333333333333,7.76666666666667,3820200,0.0,1.0
2001-12-06,23.13,23.8,23.0,23.8,823400,7.71,7.93333333333333,7.66666666666667,7.93333333333333,2470200,0.0,1.0
2001-12-07,22.65,23.1,22.59,23.1,329267,7.55,7.7,7.53,7.7,987801,0.0,1.0
2001-12-10,22.15,22.65,22.05,22.65,336867,7.38333333333333,7.55,7.35,7.55,1010601,0.0,1.0
2001-12-11,22.6,22.75,22.06,22.1,441067,7.53333333333333,7.58333333333333,7.35333333333333,7.36666666666667,1323201,0.0,1.0
2001-12-12,22.27,22.62,22.1,22.61,178267,7.42333333333333,7.54,7.36666666666667,7.53666666666667,534801,0.0,1.0
2001-12-13,22.24,22.35,22.15,22.2,241867,7.41333333333333,7.45,7.38333333333333,7.4,725601,0.0,1.0
2001-12-14,22.95,23.47,22.15,22.25,258000,7.65,7.82333333333333,7.38333333333333,7.41666666666667,774000,0.0,1.0
2001-12-17,23.0,23.15,22.45,22.45,284467,7.66666666666667,7.71666666666667,7.48333333333333,7.48333333333333,853401,0.0,1.0
2001-12-18,23.75,24.0,23.02,23.1,702067,7.91666666666667,8.0,7.67333333333333,7.7,2106201,0.0,1.0
2001-12-19,23.71,23.94,23.45,23.7,487467,7.90333333333333,7.98,7.81666666666667,7.9,1462401,0.0,1.0
2001-12-20,23.95,24.0,23.48,23.7,393000,7.98333333333333,8.0,7.82666666666667,7.9,1179000,0.0,1.0
2001-12-21,24.0,24.2,23.85,24.0,173800,8.0,8.06666666666667,7.95,8.0,521400,0.0,1.0
2001-12-24,24.05,24.14,23.74,23.75,153067,8.01666666666667,8.04666666666667,7.91333333333333,7.91666666666667,459201,0.0,1.0
2001-12-26,24.01,24.05,23.9,24.0,196467,8.00333333333333,8.01666666666667,7.96666666666667,8.0,589401,0.0,1.0
2001-12-27,24.05,24.2,23.85,24.0,423467,8.01666666666667,8.06666666666667,7.95,8.0,1270401,0.0,1.0
2001-12-28,24.2,24.29,23.8,24.2,335667,8.06666666666667,8.09666666666667,7.93333333333333,8.06666666666667,1007001,0.0,1.0
2001-12-31,24.45,24.5,23.92,24.05,437000,8.15,8.16666666666667,7.97333333333333,8.01666666666667,1311000,0.0,1.0
2002-01-02,23.75,24.05,23.5,24.05,477267,7.91666666666667,8.01666666666667,7.83333333333333,8.01666666666667,1431801,0.0,1.0
2002-01-03,22.75,23.55,22.65,23.55,736067,7.58333333333333,7.85,7.55,7.85,2208201,0.0,1.0
2002-01-04,22.12,22.71,22.0,22.71,907600,7.37333333333333,7.57,7.33333333333333,7.57,2722800,0.0,1.0
2002-01-07,22.21,22.89,21.71,21.75,701667,7.40333333333333,7.63,7.23666666666667,7.25,2105001,0.0,1.0
2002-01-08,21.95,22.1,21.79,22.0,781600,7.31666666666667,7.36666666666667,7.26333333333333,7.33333333333333,2344800,0.0,1.0
2002-01-09,22.59,22.67,21.93,21.95,713000,7.53,7.55666666666667,7.31,7.31666666666667,2139000,0.0,1.0
2002-01-10,22.94,23.13,22.59,22.59,574800,7.64666666666667,7.71,7.53,7.53,1724400,0.0,1.0
2002-01-11,23.13,23.35,22.69,23.05,487267,7.71,7.78333333333333,7.56333333333333,7.68333333333333,1461801,0.0,1.0
2002-01-14,22.9,23.45,22.85,23.14,261200,7.63333333333333,7.81666666666667,7.61666666666667,7.71333333333333,783600,0.0,1.0
2002-01-15,23.35,23.45,22.3,22.7,659600,7.78333333333333,7.81666666666667,7.43333333333333,7.56666666666667,1978800,0.0,1.0
2002-01-16,23.75,23.8,22.8,23.3,303000,7.91666666666667,7.93333333333333,7.6,7.76666666666667,909000,0.0,1.0
2002-01-17,23.59,23.8,23.0,23.65,622467,7.86333333333333,7.93333333333333,7.66666666666667,7.88333333333333,1867401,0.0,1.0
2002-01-18,23.52,23.76,23.3,23.35,220400,7.84,7.92,7.76666666666667,7.78333333333333,661200,0.0,1.0
2002-01-22,23.74,23.98,23.25,23.45,342000,7.91333333333333,7.99333333333333,7.75,7.81666666666667,1026000,0.0,1.0
2002-01-23,23.55,23.8,23.45,23.8,178600,7.85,7.93333333333333,7.81666666666667,7.93333333333333,535800,0.0,1.0
2002-01-24,23.9,23.96,23.28,23.65,325200,7.96666666666667,7.98666666666667,7.76,7.88333333333333,975599.999999999,0.0,1.0
2002-01-25,23.78,23.81,23.45,23.8,383867,7.92666666666667,7.93666666666667,7.81666666666667,7.93333333333333,1151601,0.0,1.0
2002-01-28,23.52,23.68,23.25,23.68,299467,7.84,7.89333333333333,7.75,7.89333333333333,898401,0.0,1.0
2002-01-29,23.61,23.64,23.35,23.52,352667,7.87,7.88,7.78333333333333,7.84,1058001,0.0,1.0
2002-01-30,23.65,23.72,23.0,23.61,471800,7.88333333333333,7.90666666666667,7.66666666666667,7.87,1415400,0.0,1.0
2002-01-31,24.4,24.66,23.55,23.65,531867,8.13333333333333,8.22,7.85,7.88333333333333,1595601,0.0,1.0
2002-02-01,24.1,24.2,23.81,24.2,206867,8.03333333333333,8.06666666666667,7.93666666666667,8.06666666666667,620601,0.0,1.0
2002-02-04,24.0,24.55,23.82,24.1,296867,8.0,8.18333333333333,7.94,8.03333333333333,890601,0.0,1.0
2002-02-05,24.0,24.0,23.85,23.96,283800,8.0,8.0,7.95,7.98666666666667,851400,0.0,1.0
2002-02-06,23.91,24.01,23.75,23.95,219267,7.97,8.00333333333333,7.91666666666667,7.98333333333333,657801,0.0,1.0
2002-02-07,23.52,23.75,23.36,23.75,378600,7.84,7.91666666666667,7.78666666666667,7.91666666666667,1135800,0.0,1.0
2002-02-08,23.25,23.41,23.1,23.4,438467,7.75,7.80333333333333,7.7,7.8,1315401,0.0,1.0
2002-02-11,23.4,23.5,23.1,23.1,262800,7.8,7.83333333333333,7.7,7.7,788400,0.0,1.0
2002-02-12,24.2,24.31,23.4,23.4,588600,8.06666666666667,8.10333333333333,7.8,7.8,1765800,0.0,1.0
2002-02-13,24.2,24.48,24.12,24.2,277867,8.06666666666667,8.16,8.04,8.06666666666667,833601,0.0,1.0
2002-02-14,24.4,24.42,24.15,24.23,330067,8.13333333333333,8.14,8.05,8.07666666666667,990201,0.0,1.0
2002-02-15,24.12,24.4,24.0,24.4,157467,8.04,8.13333333333333,8.0,8.13333333333333,472401,0.0,1.0
2002-02-19,24.0,24.16,23.82,23.95,382400,8.0,8.05333333333333,7.94,7.98333333333333,1147200,0.0,1.0
2002-02-20,23.94,24.1,23.8,24.1,261667,7.98,8.03333333333333,7.93333333333333,8.03333333333333,785001,0.0,1.0
2002-02-21,23.33,24.01,23.2,23.9,274800,7.77666666666667,8.00333333333333,7.73333333333333,7.96666666666667,824400,0.0,1.0
2002-02-22,23.22,23.28,22.9,22.9,199267,7.74,7.76,7.63333333333333,7.63333333333333,597801,0.0,1.0
2002-02-25,23.24,23.56,23.0,23.22,267067,7.74666666666667,7.85333333333333,7.66666666666667,7.74,801201,0.0,1.0
2002-02-26,23.51,23.58,22.95,23.15,310667,7.83666666666667,7.86,7.65,7.71666666666667,932001,0.0,1.0
2002-02-27,22.95,23.61,22.68,23.51,914200,7.65,7.87,7.56,7.83666666666667,2742600,0.0,1.0
2002-02-28,22.35,23.15,22.1,23.0,1216467,7.45,7.71666666666667,7.36666666666667,7.66666666666667,3649401,0.0,1.0
2002-03-01,23.07,23.32,22.3,22.4,727400,7.69,7.77333333333333,7.43333333333333,7.46666666666667,2182200,0.0,1.0
2002-03-04,22.59,23.1,22.3,23.07,552400,7.53,7.7,7.43333333333333,7.69,1657200,0.0,1.0
2002-03-05,21.5,22.7,21.43,22.52,866800,7.16666666666667,7.56666666666667,7.14333333333333,7.50666666666667,2600400,0.0,1.0
2002-03-06,22.45,22.75,21.67,21.7,885200,7.48333333333333,7.58333333333333,7.22333333333333,7.23333333333333,2655600,0.0,1.0
2002-03-07,22.1,22.48,21.94,22.48,334667,7.36666666666667,7.49333333333333,7.31333333333333,7.49333333333333,1004001,0.0,1.0
2002-03-08,21.94,22.25,21.72,22.18,270667,7.31333333333333,7.41666666666667,7.24,7.39333333333333,812001,0.0,1.0
2002-03-11,21.99,22.41,21.59,21.94,682400,7.33,7.47,7.19666666666667,7.31333333333333,2047200,0.0,1.0
2002-03-12,22.03,22.3,21.8,22.3,631600,7.34333333333333,7.43333333333333,7.26666666666667,7.43333333333333,1894800,0.0,1.0
2002-03-13,22.4,22.5,21.95,21.95,936867,7.46666666666667,7.5,7.31666666666667,7.31666666666667,2810601,0.0,1.0
2002-03-14,22.92,23.05,22.28,23.05,474467,7.64,7.68333333333333,7.42666666666667,7.68333333333333,1423401,0.0,1.0
2002-03-15,25.47,25.97,25.05,25.75,3685067,8.49,8.65666666666667,8.35,8.58333333333333,11055201,0.0,1.0
2002-03-18,26.0,26.08,25.5,25.6,1759067,8.66666666666667,8.69333333333333,8.5,8.53333333333333,5277201,0.0,1.0
2002-03-19,25.38,25.5,24.68,25.25,2330000,8.46,8.5,8.22666666666667,8.41666666666667,6990000,0.0,1.0
2002-03-20,25.89,25.89,25.25,25.38,939667,8.63,8.63,8.41666666666667,8.46,2819001,0.0,1.0
2002-03-21,25.22,25.35,24.5,25.35,1215467,8.40666666666667,8.45,8.16666666666667,8.45,3646401,0.0,1.0
2002-03-22,25.3,25.4,25.0,25.0,330267,8.43333333333333,8.46666666666667,8.33333333333333,8.33333333333333,990801,0.0,1.0
2002-03-25,25.05,25.6,25.0,25.5,677667,8.35,8.53333333333333,8.33333333333333,8.5,2033001,0.0,1.0
2002-03-26,25.13,25.3,25.03,25.03,331000,8.37666666666667,8.43333333333333,8.34333333333333,8.34333333333333,993000,0.0,1.0
2002-03-27,25.25,25.34,25.15,25.34,253867,8.41666666666667,8.44666666666667,8.38333333333333,8.44666666666667,761601,0.0,1.0
2002-03-28,25.3,25.43,25.18,25.25,439467,8.43333333333333,8.47666666666667,8.39333333333333,8.41666666666667,1318401,0.0,1.0
2002-04-01,25.4,25.5,25.07,25.5,380467,8.46666666666667,8.5,8.35666666666667,8.5,1141401,0.0,1.0
2002-04-02,24.9,25.42,24.87,25.28,646867,8.3,8.47333333333333,8.29,8.42666666666667,1940601,0.0,1.0
2002-04-03,25.07,25.35,24.9,24.9,399600,8.35666666666667,8.45,8.3,8.3,1198800,0.0,1.0
2002-04-04,25.32,25.32,24.86,24.9,289800,8.44,8.44,8.28666666666667,8.3,869400,0.0,1.0
2002-04-05,25.22,25.32,25.0,25.2,446067,8.40666666666667,8.44,8.33333333333333,8.4,1338201,0.0,1.0
2002-04-08,25.3,25.38,25.06,25.22,328400,8.43333333333333,8.46,8.35333333333333,8.40666666666667,985200,0.0,1.0
2002-04-09,25.29,25.35,25.2,25.2,229467,8.43,8.45,8.4,8.4,688401,0.0,1.0
2002-04-10,25.3,25.39,25.2,25.2,344267,8.43333333333333,8.46333333333333,8.4,8.4,1032801,0.0,1.0
2002-04-11,25.22,25.34,25.13,25.3,211467,8.40666666666667,8.44666666666667,8.37666666666667,8.43333333333333,634401,0.0,1.0
2002-04-12,25.22,25.23,25.0,25.15,278867,8.40666666666667,8.41,8.33333333333333,8.38333333333333,836601,0.0,1.0
2002-04-15,25.17,25.32,25.12,25.15,263000,8.39,8.44,8.37333333333333,8.38333333333333,789000,0.0,1.0
2002-04-16,25.12,25.19,25.05,25.11,230667,8.37333333333333,8.39666666666667,8.35,8.37,692001,0.0,1.0
2002-04-17,24.98,25.19,24.91,25.1,397600,8.32666666666667,8.39666666666667,8.30333333333333,8.36666666666667,1192800,0.0,1.0
2002-04-18,25.16,25.27,24.98,24.98,669600,8.38666666666667,8.42333333333333,8.32666666666667,8.32666666666667,2008800,0.0,1.0
2002-04-19,25.97,26.21,25.65,25.65,1522267,8.65666666666667,8.73666666666667,8.55,8.55,4566801,0.0,1.0
2002-04-22,25.89,26.1,25.81,25.98,452600,8.63,8.7,8.60333333333333,8.66,1357800,0.0,1.0
2002-04-23,25.89,25.9,25.77,25.85,224200,8.63,8.63333333333333,8.59,8.61666666666667,672600,0.0,1.0
2002-04-24,25.8,25.95,25.67,25.85,397600,8.6,8.65,8.55666666666667,8.61666666666667,1192800,0.0,1.0
2002-04-25,25.91,26.0,25.6,25.8,537600,8.63666666666667,8.66666666666667,8.53333333333333,8.6,1612800,0.0,1.0
2002-04-26,25.76,25.93,25.7,25.93,255600,8.58666666666667,8.64333333333333,8.56666666666667,8.64333333333333,766800,0.0,1.0
2002-04-29,25.79,25.95,25.65,25.76,408667,8.59666666666667,8.65,8.55,8.58666666666667,1226001,0.0,1.0
2002-04-30,25.92,26.2,25.75,25.8,973267,8.64,8.73333333333333,8.58333333333333,8.6,2919801,0.0,1.0
2002-05-01,26.13,26.19,25.8,25.9,1097400,8.71,8.73,8.6,8.63333333333333,3292200,0.0,1.0
2002-05-02,25.92,26.13,25.85,26.05,1332200,8.64,8.71,8.61666666666667,8.68333333333333,3996600,0.0,1.0
2002-05-03,25.64,25.9,25.6,25.9,737800,8.54666666666667,8.63333333333333,8.53333333333333,8.63333333333333,2213400,0.0,1.0
2002-05-06,25.68,25.93,25.6,25.6,764667,8.56,8.64333333333333,8.53333333333333,8.53333333333333,2294001,0.0,1.0
2002-05-07,25.7,25.82,25.65,25.78,784267,8.56666666666667,8.60666666666667,8.55,8.59333333333333,2352801,0.0,1.0
2002-05-08,23.05,24.1,22.37,24.1,4514000,7.68333333333333,8.03333333333333,7.45666666666667,8.03333333333333,13542000,0.0,1.0
2002-05-09,22.35,23.5,22.3,22.8,2259467,7.45,7.83333333333333,7.43333333333333,7.6,6778401,0.0,1.0
2002-05-10,20.4,23.7,19.5,22.9,7151667,6.8,7.9,6.5,7.63333333333333,21455001,0.0,1.0
2002-05-13,21.12,21.3,20.76,21.0,1477800,7.04,7.1,6.92,7.0,4433400,0.0,1.0
2002-05-14,21.63,21.7,20.9,21.0,1338867,7.21,7.23333333333333,6.96666666666667,7.0,4016601,0.0,1.0
2002-05-15,22.39,22.9,22.3,22.6,1259800,7.46333333333333,7.63333333333333,7.43333333333333,7.53333333333333,3779400,0.0,1.0
2002-05-16,21.97,22.58,21.8,22.5,1032467,7.32333333333333,7.52666666666667,7.26666666666667,7.5,3097401,0.0,1.0
2002-05-17,22.06,22.18,21.9,21.95,678667,7.35333333333333,7.39333333333333,7.3,7.31666666666667,2036001,0.0,1.0
2002-05-20,21.79,22.2,21.71,22.2,769600,7.26333333333333,7.4,7.23666666666667,7.4,2308800,0.0,1.0
2002-05-21,21.69,21.73,21.5,21.67,672867,7.23,7.24333333333333,7.16666666666667,7.22333333333333,2018601,0.0,1.0
2002-05-22,21.86,21.9,21.53,21.75,317600,7.28666666666667,7.3,7.17666666666667,7.25,952800,0.0,1.0
2002-05-23,21.87,22.1,21.81,21.86,800067,7.29,7.36666666666667,7.27,7.28666666666667,2400201,0.0,1.0
2002-05-24,22.26,22.3,21.92,21.98,526200,7.42,7.43333333333333,7.30666666666667,7.32666666666667,1578600,0.0,1.0
2002-05-28,22.65,22.74,22.37,22.4,999067,7.55,7.58,7.45666666666667,7.46666666666667,2997201,0.0,1.0
2002-05-29,22.53,22.8,22.51,22.75,2266067,7.51,7.6,7.50333333333333,7.58333333333333,6798201,0.0,1.0
2002-05-30,23.3,23.35,22.85,23.0,1227000,7.76666666666667,7.78333333333333,7.61666666666667,7.66666666666667,3681000,0.0,1.0
2002-05-31,23.4,23.4,23.0,23.3,366600,7.8,7.8,7.66666666666667,7.76666666666667,1099800,0.0,1.0
2002-06-03,23.15,23.66,23.05,23.55,507867,7.71666666666667,7.88666666666667,7.68333333333333,7.85,1523601,0.0,1.0
2002-06-04,22.67,23.17,22.62,23.15,513267,7.55666666666667,7.72333333333333,7.54,7.71666666666667,1539801,0.0,1.0
2002-06-05,23.12,23.23,22.65,22.67,675200,7.70666666666667,7.74333333333333,7.55,7.55666666666667,2025600,0.0,1.0
2002-06-06,23.48,23.6,22.8,23.2,879600,7.82666666666667,7.86666666666667,7.6,7.73333333333333,2638800,0.0,1.0
2002-06-07,23.86,23.98,23.3,23.55,358800,7.95333333333333,7.99333333333333,7.76666666666667,7.85,1076400,0.0,1.0
2002-06-10,23.63,24.0,23.62,23.86,258267,7.87666666666667,8.0,7.87333333333333,7.95333333333333,774801,0.0,1.0
2002-06-11,23.8,23.98,23.69,23.7,297067,7.93333333333333,7.99333333333333,7.89666666666667,7.9,891201,0.0,1.0
2002-06-12,23.75,23.85,23.4,23.8,235467,7.91666666666667,7.95,7.8,7.93333333333333,706401,0.0,1.0
2002-06-13,23.6,23.83,23.5,23.6,253600,7.86666666666667,7.94333333333333,7.83333333333333,7.86666666666667,760800,0.0,1.0
2002-06-14,23.6,23.62,23.25,23.5,202067,7.86666666666667,7.87333333333333,7.75,7.83333333333333,606201,0.0,1.0
2002-06-17,23.9,23.97,23.58,23.61,368867,7.96666666666667,7.99,7.86,7.87,1106601,0.0,1.0
2002-06-18,24.1,24.94,23.9,23.9,1386267,8.03333333333333,8.31333333333333,7.96666666666667,7.96666666666667,4158801,0.0,1.0
2002-06-19,24.99,25.5,23.98,23.98,1524667,8.33,8.5,7.99333333333333,7.99333333333333,4574001,0.0,1.0
2002-06-20,24.46,24.98,24.27,24.85,1134467,8.15333333333333,8.32666666666667,8.09,8.28333333333333,3403401,0.0,1.0
2002-06-21,24.1,24.5,24.1,24.45,1015200,8.03333333333333,8.16666666666667,8.03333333333333,8.15,3045600,0.0,1.0
2002-06-24,24.05,24.38,23.76,24.06,576267,8.01666666666667,8.12666666666667,7.92,8.02,1728801,0.0,1.0
2002-06-25,23.22,24.21,23.15,24.0,552467,7.74,8.07,7.71666666666667,8.0,1657401,0.0,1.0
2002-06-26,23.65,24.0,22.62,23.05,517467,7.88333333333333,8.0,7.54,7.68333333333333,1552401,0.0,1.0
2002-06-27,23.69,24.15,23.58,23.85,262800,7.89666666666667,8.05,7.86,7.95,788400,0.0,1.0
2002-06-28,23.8,24.19,23.63,23.75,499267,7.93333333333333,8.06333333333333,7.87666666666667,7.91666666666667,1497801,0.0,1.0
2002-07-01,23.75,24.06,23.51,23.9,566467,7.91666666666667,8.02,7.83666666666667,7.96666666666667,1699401,0.0,1.0
2002-07-02,23.37,24.0,23.31,24.0,570467,7.79,8.0,7.77,8.0,1711401,0.0,1.0
2002-07-03,22.95,23.36,22.3,23.35,588000,7.65,7.78666666666667,7.43333333333333,7.78333333333333,1764000,0.0,1.0
2002-07-05,23.25,23.37,23.23,23.25,225067,7.75,7.79,7.74333333333333,7.75,675201,0.0,1.0
2002-07-08,23.01,23.46,23.0,23.23,554667,7.67,7.82,7.66666666666667,7.74333333333333,1664001,0.0,1.0
2002-07-09,22.5,23.05,22.5,23.0,464800,7.5,7.68333333333333,7.5,7.66666666666667,1394400,0.0,1.0
2002-07-10,21.72,22.51,21.59,22.5,804000,7.24,7.50333333333333,7.19666666666667,7.5,2412000,0.0,1.0
2002-07-11,21.4,21.76,21.0,21.72,1004467,7.13333333333333,7.25333333333333,7.0,7.24,3013401,0.0,1.0
2002-07-12,21.05,21.2,20.65,21.1,1141800,7.01666666666667,7.06666666666667,6.88333333333333,7.03333333333333,3425400,0.0,1.0
2002-07-15,20.7,21.03,20.48,20.95,785467,6.9,7.01,6.82666666666667,6.98333333333333,2356401,0.0,1.0
2002-07-16,20.66,20.8,20.41,20.48,738867,6.88666666666667,6.93333333333333,6.80333333333333,6.82666666666667,2216601,0.0,1.0
2002-07-17,20.8,21.2,20.55,20.7,580600,6.93333333333333,7.06666666666667,6.85,6.9,1741800,0.0,1.0
2002-07-18,20.58,21.2,20.51,20.8,605267,6.86,7.06666666666667,6.83666666666667,6.93333333333333,1815801,0.0,1.0
2002-07-19,20.25,20.5,20.1,20.5,489600,6.75,6.83333333333333,6.7,6.83333333333333,1468800,0.0,1.0
2002-07-22,19.46,20.45,19.0,20.25,939067,6.48666666666667,6.81666666666667,6.33333333333333,6.75,2817201,0.0,1.0
2002-07-23,19.9,20.14,19.46,19.46,733600,6.63333333333333,6.71333333333333,6.48666666666667,6.48666666666667,2200800,0.0,1.0
2002-07-24,21.0,21.43,19.88,19.9,620067,7.0,7.14333333333333,6.62666666666667,6.63333333333333,1860201,0.0,1.0
2002-07-25,21.06,21.85,20.6,20.9,540800,7.02,7.28333333333333,6.86666666666667,6.96666666666667,1622400,0.0,1.0
2002-07-26,21.49,21.6,21.03,21.05,350667,7.16333333333333,7.2,7.01,7.01666666666667,1052001,0.0,1.0
2002-07-29,22.32,22.48,21.7,21.7,522467,7.44,7.49333333333333,7.23333333333333,7.23333333333333,1567401,0.0,1.0
2002-07-30,21.96,22.48,21.9,22.25,398800,7.32,7.49333333333333,7.3,7.41666666666667,1196400,0.0,1.0
2002-07-31,23.6,23.65,21.95,21.95,803267,7.86666666666667,7.88333333333333,7.31666666666667,7.31666666666667,2409801,0.0,1.0
2002-08-01,22.95,23.55,22.51,23.55,533000,7.65,7.85,7.50333333333333,7.85,1599000,0.0,1.0
2002-08-02,22.6,23.01,22.6,22.85,314667,7.53333333333333,7.67,7.53333333333333,7.61666666666667,944001.000000001,0.0,1.0
2002-08-05,21.93,22.41,21.75,22.4,215667,7.31,7.47,7.25,7.46666666666667,647001,0.0,1.0
2002-08-06,22.23,22.32,21.93,21.93,200000,7.41,7.44,7.31,7.31,600000,0.0,1.0
2002-08-07,21.0,22.48,20.85,22.48,748400,7.0,7.49333333333333,6.95,7.49333333333333,2245200,0.0,1.0
2002-08-08,22.2,22.24,21.6,21.6,427200,7.4,7.41333333333333,7.2,7.2,1281600,0.0,1.0
2002-08-09,22.17,22.44,21.98,22.15,294200,7.39,7.48,7.32666666666667,7.38333333333333,882600,0.0,1.0
2002-08-12,22.25,22.55,21.6,21.6,297600,7.41666666666667,7.51666666666667,7.2,7.2,892800,0.0,1.0
2002-08-13,22.31,22.88,22.22,22.23,264867,7.43666666666667,7.62666666666667,7.40666666666667,7.41,794601,0.0,1.0
2002-08-14,22.65,22.8,22.0,22.45,184200,7.55,7.6,7.33333333333333,7.48333333333333,552600,0.0,1.0
2002-08-15,22.86,23.45,22.75,22.9,111800,7.62,7.81666666666667,7.58333333333333,7.63333333333333,335400,0.0,1.0
2002-08-16,22.67,23.1,22.41,22.89,362400,7.55666666666667,7.7,7.47,7.63,1087200,0.0,1.0
2002-08-19,23.06,23.1,22.68,22.75,347200,7.68666666666667,7.7,7.56,7.58333333333333,1041600,0.0,1.0
2002-08-20,22.98,23.2,22.81,23.04,167000,7.66,7.73333333333333,7.60333333333333,7.68,501000,0.0,1.0
2002-08-21,22.86,23.15,22.84,23.01,119467,7.62,7.71666666666667,7.61333333333333,7.67,358401,0.0,1.0
2002-08-22,22.8,23.09,22.5,22.8,414267,7.6,7.69666666666667,7.5,7.6,1242801,0.0,1.0
2002-08-23,22.68,23.05,22.55,22.77,142000,7.56,7.68333333333333,7.51666666666667,7.59,426000,0.0,1.0
2002-08-26,22.67,22.82,22.6,22.68,204800,7.55666666666667,7.60666666666667,7.53333333333333,7.56,614400,0.0,1.0
2002-08-27,21.95,22.6,21.5,22.5,296000,7.31666666666667,7.53333333333333,7.16666666666667,7.5,888000,0.0,1.0
2002-08-28,22.02,22.1,21.75,21.85,364467,7.34,7.36666666666667,7.25,7.28333333333333,1093401,0.0,1.0
2002-08-29,22.25,22.25,21.9,21.99,316000,7.41666666666667,7.41666666666667,7.3,7.33,948000,0.0,1.0
2002-08-30,22.14,22.6,22.01,22.2,425000,7.38,7.53333333333333,7.33666666666667,7.4,1275000,0.0,1.0
2002-09-03,21.7,22.25,21.7,22.15,342400,7.23333333333333,7.41666666666667,7.23333333333333,7.38333333333333,1027200,0.0,1.0
2002-09-04,22.18,22.25,21.75,22.25,332000,7.39333333333333,7.41666666666667,7.25,7.41666666666667,996000,0.0,1.0
2002-09-05,22.16,22.5,22.03,22.03,240000,7.38666666666667,7.5,7.34333333333333,7.34333333333333,720000,0.0,1.0
2002-09-06,22.39,22.5,22.11,22.3,195467,7.46333333333333,7.5,7.37,7.43333333333333,586401,0.0,1.0
2002-09-09,22.69,22.7,22.3,22.37,203600,7.56333333333333,7.56666666666667,7.43333333333333,7.45666666666667,610800,0.0,1.0
2002-09-10,22.72,22.84,22.5,22.8,152600,7.57333333333333,7.61333333333333,7.5,7.6,457800,0.0,1.0
2002-09-11,22.9,23.07,22.85,22.85,207067,7.63333333333333,7.69,7.61666666666667,7.61666666666667,621201,0.0,1.0
2002-09-12,22.56,22.9,22.44,22.9,340600,7.52,7.63333333333333,7.48,7.63333333333333,1021800,0.0,1.0
2002-09-13,22.77,22.84,22.4,22.5,240600,7.59,7.61333333333333,7.46666666666667,7.5,721800,0.0,1.0
2002-09-16,22.88,22.97,22.4,22.4,220000,7.62666666666667,7.65666666666667,7.46666666666667,7.46666666666667,660000,0.0,1.0
2002-09-17,22.75,23.2,22.7,22.91,217400,7.58333333333333,7.73333333333333,7.56666666666667,7.63666666666667,652200,0.0,1.0
2002-09-18,22.85,23.04,22.54,22.75,211200,7.61666666666667,7.68,7.51333333333333,7.58333333333333,633600,0.0,1.0
2002-09-19,22.97,23.14,22.65,22.75,362400,7.65666666666667,7.71333333333333,7.55,7.58333333333333,1087200,0.0,1.0
2002-09-20,23.36,23.55,23.0,23.0,643067,7.78666666666667,7.85,7.66666666666667,7.66666666666667,1929201,0.0,1.0
2002-09-23,23.25,23.4,22.93,23.4,328267,7.75,7.8,7.64333333333333,7.8,984801,0.0,1.0
2002-09-24,23.06,23.15,22.79,23.1,218467,7.68666666666667,7.71666666666667,7.59666666666667,7.7,655401,0.0,1.0
2002-09-25,23.39,23.5,23.0,23.09,360067,7.79666666666667,7.83333333333333,7.66666666666667,7.69666666666667,1080201,0.0,1.0
2002-09-26,23.91,24.08,23.28,23.32,558600,7.97,8.02666666666667,7.76,7.77333333333333,1675800,0.0,1.0
2002-09-27,23.81,24.45,23.55,23.9,237867,7.93666666666667,8.15,7.85,7.96666666666667,713601,0.0,1.0
2002-09-30,23.6,23.8,23.45,23.71,544000,7.86666666666667,7.93333333333333,7.81666666666667,7.90333333333333,1632000,0.0,1.0
2002-10-01,23.75,23.92,23.61,23.9,959467,7.91666666666667,7.97333333333333,7.87,7.96666666666667,2878401,0.0,1.0
2002-10-02,23.7,23.77,23.48,23.75,454200,7.9,7.92333333333333,7.82666666666667,7.91666666666667,1362600,0.0,1.0
2002-10-03,23.45,23.77,23.45,23.6,439400,7.81666666666667,7.92333333333333,7.81666666666667,7.86666666666667,1318200,0.0,1.0
2002-10-04,23.6,23.7,23.45,23.45,509067,7.86666666666667,7.9,7.81666666666667,7.81666666666667,1527201,0.0,1.0
2002-10-07,23.42,23.65,23.42,23.58,295267,7.80666666666667,7.88333333333333,7.80666666666667,7.86,885801,0.0,1.0
2002-10-08,22.96,23.55,22.87,23.42,435267,7.65333333333333,7.85,7.62333333333333,7.80666666666667,1305801,0.0,1.0
2002-10-09,22.94,23.15,22.82,22.9,429600,7.64666666666667,7.71666666666667,7.60666666666667,7.63333333333333,1288800,0.0,1.0
2002-10-10,22.8,23.15,22.5,22.9,389267,7.6,7.71666666666667,7.5,7.63333333333333,1167801,0.0,1.0
2002-10-11,23.09,23.21,22.82,22.9,320000,7.69666666666667,7.73666666666667,7.60666666666667,7.63333333333333,960000,0.0,1.0
2002-10-14,23.05,23.05,22.7,22.85,302467,7.68333333333333,7.68333333333333,7.56666666666667,7.61666666666667,907401,0.0,1.0
2002-10-15,23.33,23.42,22.87,23.04,394467,7.77666666666667,7.80666666666667,7.62333333333333,7.68,1183401,0.0,1.0
2002-10-16,23.17,23.4,23.11,23.3,243000,7.72333333333333,7.8,7.70333333333333,7.76666666666667,729000,0.0,1.0
2002-10-17,23.45,24.0,23.34,23.35,580800,7.81666666666667,8.0,7.78,7.78333333333333,1742400,0.0,1.0
2002-10-18,24.33,24.4,23.48,23.49,441867,8.11,8.13333333333333,7.82666666666667,7.83,1325601,0.0,1.0
2002-10-21,24.33,24.51,24.11,24.31,211400,8.11,8.17,8.03666666666667,8.10333333333333,634200,0.0,1.0
2002-10-22,24.61,24.8,24.16,24.3,376800,8.20333333333333,8.26666666666667,8.05333333333333,8.1,1130400,0.0,1.0
2002-10-23,24.61,24.8,24.43,24.5,385867,8.20333333333333,8.26666666666667,8.14333333333333,8.16666666666667,1157601,0.0,1.0
2002-10-24,24.7,24.99,24.61,24.64,266000,8.23333333333333,8.33,8.20333333333333,8.21333333333333,798000,0.0,1.0
2002-10-25,24.89,25.0,24.54,24.55,309400,8.29666666666667,8.33333333333333,8.18,8.18333333333333,928200,0.0,1.0
2002-10-28,24.17,25.05,24.0,24.99,343000,8.05666666666667,8.35,8.0,8.33,1029000,0.0,1.0
2002-10-29,24.37,24.5,24.15,24.17,299800,8.12333333333333,8.16666666666667,8.05,8.05666666666667,899400,0.0,1.0
2002-10-30,24.2,24.54,24.13,24.38,227067,8.06666666666667,8.18,8.04333333333333,8.12666666666667,681201,0.0,1.0
2002-10-31,23.97,24.43,23.76,24.21,409867,7.99,8.14333333333333,7.92,8.07,1229601,0.0,1.0
2002-11-01,24.6,24.65,23.76,23.97,456267,8.2,8.21666666666667,7.92,7.99,1368801,0.0,1.0
2002-11-04,24.44,24.78,24.42,24.6,269067,8.14666666666667,8.26,8.14,8.2,807201,0.0,1.0
2002-11-05,24.62,24.64,24.27,24.35,331867,8.20666666666667,8.21333333333333,8.09,8.11666666666667,995601,0.0,1.0
2002-11-06,25.33,25.63,24.92,25.2,1564267,8.44333333333333,8.54333333333333,8.30666666666667,8.4,4692801,0.0,1.0
2002-11-07,25.31,25.7,25.24,25.33,753867,8.43666666666667,8.56666666666667,8.41333333333333,8.44333333333333,2261601,0.0,1.0
2002-11-08,24.15,25.31,23.76,25.31,753267,8.05,8.43666666666667,7.92,8.43666666666667,2259801,0.0,1.0
2002-11-11,24.6,24.94,24.1,24.15,278467,8.2,8.31333333333333,8.03333333333333,8.05,835401,0.0,1.0
2002-11-12,24.65,24.92,24.5,24.62,448000,8.21666666666667,8.30666666666667,8.16666666666667,8.20666666666667,1344000,0.0,1.0
2002-11-13,24.89,25.05,24.43,24.64,414200,8.29666666666667,8.35,8.14333333333333,8.21333333333333,1242600,0.0,1.0
2002-11-14,24.99,25.31,24.86,24.86,229267,8.33,8.43666666666667,8.28666666666667,8.28666666666667,687801,0.0,1.0
2002-11-15,25.87,26.19,25.05,25.05,613800,8.62333333333333,8.73,8.35,8.35,1841400,0.0,1.0
2002-11-18,25.85,26.45,25.81,25.95,522867,8.61666666666667,8.81666666666667,8.60333333333333,8.65,1568601,0.0,1.0
2002-11-19,25.76,25.8,25.16,25.8,495467,8.58666666666667,8.6,8.38666666666667,8.6,1486401,0.0,1.0
2002-11-20,25.87,25.87,25.55,25.7,173867,8.62333333333333,8.62333333333333,8.51666666666667,8.56666666666667,521601,0.0,1.0
2002-11-21,25.55,25.78,25.53,25.64,246400,8.51666666666667,8.59333333333333,8.51,8.54666666666667,739200,0.0,1.0
2002-11-22,25.54,25.88,25.2,25.3,378400,8.51333333333333,8.62666666666667,8.4,8.43333333333333,1135200,0.0,1.0
2002-11-25,24.9,25.82,24.85,25.7,646467,8.3,8.60666666666667,8.28333333333333,8.56666666666667,1939401,0.0,1.0
2002-11-26,24.6,24.99,24.18,24.9,467200,8.2,8.33,8.06,8.3,1401600,0.0,1.0
2002-11-27,24.99,24.99,24.4,24.7,266867,8.33,8.33,8.13333333333333,8.23333333333333,800601,0.0,1.0
2002-11-29,25.65,25.8,25.0,25.0,297267,8.55,8.6,8.33333333333333,8.33333333333333,891801,0.0,1.0
2002-12-02,25.2,25.75,25.08,25.75,258867,8.4,8.58333333333333,8.36,8.58333333333333,776601,0.0,1.0
2002-12-03,25.05,25.4,24.9,25.25,289600,8.35,8.46666666666667,8.3,8.41666666666667,868800,0.0,1.0
2002-12-04,25.11,25.12,24.62,24.9,738267,8.37,8.37333333333333,8.20666666666667,8.3,2214801,0.0,1.0
2002-12-05,25.75,25.95,25.18,25.3,441867,8.58333333333333,8.65,8.39333333333333,8.43333333333333,1325601,0.0,1.0
2002-12-06,25.59,25.84,25.31,25.7,183867,8.53,8.61333333333333,8.43666666666667,8.56666666666667,551601,0.0,1.0
2002-12-09,25.01,25.59,25.0,25.59,240200,8.33666666666667,8.53,8.33333333333333,8.53,720600,0.0,1.0
2002-12-10,25.4,25.4,24.94,25.1,191800,8.46666666666667,8.46666666666667,8.31333333333333,8.36666666666667,575400,0.0,1.0
2002-12-11,25.09,25.4,24.95,25.4,376400,8.36333333333333,8.46666666666667,8.31666666666667,8.46666666666667,1129200,0.0,1.0
2002-12-12,24.9,25.26,24.8,25.1,351267,8.3,8.42,8.26666666666667,8.36666666666667,1053801,0.0,1.0
2002-12-13,24.94,25.03,24.7,24.9,256600,8.31333333333333,8.34333333333333,8.23333333333333,8.3,769800,0.0,1.0
2002-12-16,24.85,24.95,24.59,24.95,230267,8.28333333333333,8.31666666666667,8.19666666666667,8.31666666666667,690801,0.0,1.0
2002-12-17,24.51,24.75,24.51,24.7,369267,8.17,8.25,8.17,8.23333333333333,1107801,0.0,1.0
2002-12-18,24.58,24.66,24.51,24.51,217000,8.19333333333333,8.22,8.17,8.17,651000,0.0,1.0
2002-12-19,24.42,24.8,24.32,24.58,338867,8.14,8.26666666666667,8.10666666666667,8.19333333333333,1016601,0.0,1.0
2002-12-20,24.43,24.6,24.4,24.5,439200,8.14333333333333,8.2,8.13333333333333,8.16666666666667,1317600,0.0,1.0
2002-12-23,24.34,24.6,24.11,24.48,265400,8.11333333333333,8.2,8.03666666666667,8.16,796200,0.0,1.0
2002-12-24,24.42,24.46,24.23,24.42,100867,8.14,8.15333333333333,8.07666666666667,8.14,302601,0.0,1.0
2002-12-26,24.24,24.53,24.15,24.5,144400,8.08,8.17666666666667,8.05,8.16666666666667,433200,0.0,1.0
2002-12-27,24.1,24.24,24.01,24.24,148800,8.03333333333333,8.08,8.00333333333333,8.08,446400,0.0,1.0
2002-12-30,24.27,24.29,23.77,24.1,383667,8.09,8.09666666666667,7.92333333333333,8.03333333333333,1151001,0.0,1.0
2002-12-31,24.67,24.79,24.2,24.35,277867,8.22333333333333,8.26333333333333,8.06666666666667,8.11666666666667,833601,0.0,1.0
2003-01-02,25.09,25.19,24.55,24.7,297667,8.36333333333333,8.39666666666667,8.18333333333333,8.23333333333333,893001,0.0,1.0
2003-01-03,25.38,25.44,24.85,24.85,486867,8.46,8.48,8.28333333333333,8.28333333333333,1460601,0.0,1.0
2003-01-06,25.45,25.5,25.25,25.25,248867,8.48333333333333,8.5,8.41666666666667,8.41666666666667,746601,0.0,1.0
2003-01-07,25.25,25.55,25.25,25.45,157200,8.41666666666667,8.51666666666667,8.41666666666667,8.48333333333333,471600,0.0,1.0
2003-01-08,25.13,25.5,25.02,25.25,209867,8.37666666666667,8.5,8.34,8.41666666666667,629601,0.0,1.0
2003-01-09,25.4,25.55,25.1,25.1,357867,8.46666666666667,8.51666666666667,8.36666666666667,8.36666666666667,1073601,0.0,1.0
2003-01-10,25.59,25.75,25.32,25.4,271467,8.53,8.58333333333333,8.44,8.46666666666667,814401,0.0,1.0
2003-01-13,25.58,25.8,25.21,25.51,448467,8.52666666666667,8.6,8.40333333333333,8.50333333333333,1345401,0.0,1.0
2003-01-14,25.49,25.7,25.27,25.59,276800,8.49666666666667,8.56666666666667,8.42333333333333,8.53,830400,0.0,1.0
2003-01-15,24.9,25.6,24.72,25.4,1137400,8.3,8.53333333333333,8.24,8.46666666666667,3412200,0.0,1.0
2003-01-16,24.97,25.09,24.9,25.05,535600,8.32333333333333,8.36333333333333,8.3,8.35,1606800,0.0,1.0
2003-01-17,25.15,25.24,24.86,24.9,1019000,8.38333333333333,8.41333333333333,8.28666666666667,8.3,3057000,0.0,1.0
2003-01-21,24.99,25.31,24.86,25.15,266600,8.33,8.43666666666667,8.28666666666667,8.38333333333333,799800,0.0,1.0
2003-01-22,25.17,25.19,24.72,24.81,357400,8.39,8.39666666666667,8.24,8.27,1072200,0.0,1.0
2003-01-23,25.25,25.6,24.9,25.17,288667,8.41666666666667,8.53333333333333,8.3,8.39,866001,0.0,1.0
2003-01-24,24.81,25.26,24.66,25.26,239667,8.27,8.42,8.22,8.42,719001,0.0,1.0
2003-01-27,24.39,24.75,24.28,24.7,277267,8.13,8.25,8.09333333333333,8.23333333333333,831801,0.0,1.0
2003-01-28,24.19,24.54,24.04,24.41,582200,8.06333333333333,8.18,8.01333333333333,8.13666666666667,1746600,0.0,1.0
2003-01-29,24.19,24.54,24.04,24.41,311600,8.06333333333333,8.18,8.01333333333333,8.13666666666667,934800,0.0,1.0
2003-01-30,23.82,24.13,23.75,24.05,311267,7.94,8.04333333333333,7.91666666666667,8.01666666666667,933801,0.0,1.0
2003-01-31,24.1,24.1,23.8,23.83,312400,8.03333333333333,8.03333333333333,7.93333333333333,7.94333333333333,937200,0.0,1.0
2003-02-03,23.85,24.38,23.65,24.35,321800,7.95,8.12666666666667,7.88333333333333,8.11666666666667,965400,0.0,1.0
2003-02-04,23.38,23.88,23.36,23.85,228000,7.79333333333333,7.96,7.78666666666667,7.95,684000,0.0,1.0
2003-02-05,23.5,23.7,23.3,23.36,381400,7.83333333333333,7.9,7.76666666666667,7.78666666666667,1144200,0.0,1.0
2003-02-06,23.41,23.57,23.31,23.5,185067,7.80333333333333,7.85666666666667,7.77,7.83333333333333,555201,0.0,1.0
2003-02-07,23.4,23.49,23.22,23.48,123600,7.8,7.83,7.74,7.82666666666667,370800,0.0,1.0
2003-02-10,23.9,23.9,23.3,23.3,429667,7.96666666666667,7.96666666666667,7.76666666666667,7.76666666666667,1289001,0.0,1.0
2003-02-11,23.29,24.0,23.29,23.97,240467,7.76333333333333,8.0,7.76333333333333,7.99,721401,0.0,1.0
2003-02-12,22.1,23.08,21.85,23.04,681867,7.36666666666667,7.69333333333333,7.28333333333333,7.68,2045601,0.0,1.0
2003-02-13,22.6,22.64,21.7,22.2,753600,7.53333333333333,7.54666666666667,7.23333333333333,7.4,2260800,0.0,1.0
2003-02-14,20.41,22.0,19.7,22.0,1967000,6.80333333333333,7.33333333333333,6.56666666666667,7.33333333333333,5901000,0.0,1.0
2003-02-18,20.65,20.79,20.45,20.45,474667,6.88333333333333,6.93,6.81666666666667,6.81666666666667,1424001,0.0,1.0
2003-02-19,21.03,21.1,20.65,20.65,416067,7.01,7.03333333333333,6.88333333333333,6.88333333333333,1248201,0.0,1.0
2003-02-20,20.52,21.29,20.5,21.02,608467,6.84,7.09666666666667,6.83333333333333,7.00666666666667,1825401,0.0,1.0
2003-02-21,20.8,20.9,20.51,20.52,283067,6.93333333333333,6.96666666666667,6.83666666666667,6.84,849201,0.0,1.0
2003-02-24,20.3,20.84,20.27,20.79,393000,6.76666666666667,6.94666666666667,6.75666666666667,6.93,1179000,0.0,1.0
2003-02-25,20.41,20.41,20.14,20.2,203267,6.80333333333333,6.80333333333333,6.71333333333333,6.73333333333333,609801,0.0,1.0
2003-02-26,20.3,20.49,20.11,20.35,478467,6.76666666666667,6.83,6.70333333333333,6.78333333333333,1435401,0.0,1.0
2003-02-27,20.51,20.56,20.2,20.38,269200,6.83666666666667,6.85333333333333,6.73333333333333,6.79333333333333,807600,0.0,1.0
2003-02-28,20.75,20.88,20.35,20.55,500400,6.91666666666667,6.96,6.78333333333333,6.85,1501200,0.0,1.0
2003-03-03,20.91,21.1,20.75,20.85,441600,6.97,7.03333333333333,6.91666666666667,6.95,1324800,0.0,1.0
2003-03-04,20.83,20.99,20.75,20.77,247600,6.94333333333333,6.99666666666667,6.91666666666667,6.92333333333333,742800,0.0,1.0
2003-03-05,20.8,20.98,20.57,20.83,108067,6.93333333333333,6.99333333333333,6.85666666666667,6.94333333333333,324201,0.0,1.0
2003-03-06,20.42,20.79,20.3,20.79,300067,6.80666666666667,6.93,6.76666666666667,6.93,900201,0.0,1.0
2003-03-07,20.57,20.59,20.13,20.4,233267,6.85666666666667,6.86333333333333,6.71,6.8,699801,0.0,1.0
2003-03-10,20.36,20.55,20.27,20.27,105000,6.78666666666667,6.85,6.75666666666667,6.75666666666667,315000,0.0,1.0
2003-03-11,19.99,20.36,19.95,20.36,215200,6.66333333333333,6.78666666666667,6.65,6.78666666666667,645600,0.0,1.0
2003-03-12,19.77,20.03,19.3,19.99,425600,6.59,6.67666666666667,6.43333333333333,6.66333333333333,1276800,0.0,1.0
2003-03-13,19.7,19.88,19.45,19.78,332267,6.56666666666667,6.62666666666667,6.48333333333333,6.59333333333333,996800.999999999,0.0,1.0
2003-03-14,19.67,19.93,19.65,19.85,450800,6.55666666666667,6.64333333333333,6.55,6.61666666666667,1352400,0.0,1.0
2003-03-17,19.55,19.66,19.15,19.66,619400,6.51666666666667,6.55333333333333,6.38333333333333,6.55333333333333,1858200,0.0,1.0
2003-03-18,19.99,20.03,19.54,19.65,317067,6.66333333333333,6.67666666666667,6.51333333333333,6.55,951201,0.0,1.0
2003-03-19,19.95,20.05,19.82,19.89,397600,6.65,6.68333333333333,6.60666666666667,6.63,1192800,0.0,1.0
2003-03-20,19.88,20.04,19.83,19.94,259400,6.62666666666667,6.68,6.61,6.64666666666667,778200,0.0,1.0
2003-03-21,19.9,20.05,19.85,20.05,388867,6.63333333333333,6.68333333333333,6.61666666666667,6.68333333333333,1166601,0.0,1.0
2003-03-24,19.86,20.0,19.49,19.6,384400,6.62,6.66666666666667,6.49666666666667,6.53333333333333,1153200,0.0,1.0
2003-03-25,20.12,20.15,19.7,19.86,1128067,6.70666666666667,6.71666666666667,6.56666666666667,6.62,3384201,0.0,1.0
2003-03-26,20.45,20.63,20.05,20.05,835067,6.81666666666667,6.87666666666667,6.68333333333333,6.68333333333333,2505201,0.0,1.0
2003-03-27,20.42,20.65,20.31,20.5,223600,6.80666666666667,6.88333333333333,6.77,6.83333333333333,670800,0.0,1.0
2003-03-28,20.68,20.75,20.5,20.5,249067,6.89333333333333,6.91666666666667,6.83333333333333,6.83333333333333,747201,0.0,1.0
2003-03-31,20.73,20.79,20.1,20.1,292067,6.91,6.93,6.7,6.7,876201,0.0,1.0
2003-04-01,20.88,20.99,20.75,20.75,355400,6.96,6.99666666666667,6.91666666666667,6.91666666666667,1066200,0.0,1.0
2003-04-02,20.9,21.09,20.5,20.5,317667,6.96666666666667,7.03,6.83333333333333,6.83333333333333,953000.999999999,0.0,1.0
2003-04-03,20.83,21.02,20.76,20.85,230867,6.94333333333333,7.00666666666667,6.92,6.95,692601,0.0,1.0
2003-04-04,20.6,20.95,20.52,20.9,327800,6.86666666666667,6.98333333333333,6.84,6.96666666666667,983400,0.0,1.0
2003-04-07,20.73,21.23,20.63,20.85,204867,6.91,7.07666666666667,6.87666666666667,6.95,614601,0.0,1.0
2003-04-08,20.53,20.61,20.4,20.5,190467,6.84333333333333,6.87,6.8,6.83333333333333,571401,0.0,1.0
2003-04-09,20.25,20.55,20.16,20.55,236400,6.75,6.85,6.72,6.85,709200,0.0,1.0
2003-04-10,20.19,20.3,20.05,20.25,264467,6.73,6.76666666666667,6.68333333333333,6.75,793401,0.0,1.0
2003-04-11,20.39,20.5,20.25,20.4,189867,6.79666666666667,6.83333333333333,6.75,6.8,569601,0.0,1.0
2003-04-14,20.46,20.6,20.3,20.44,174267,6.82,6.86666666666667,6.76666666666667,6.81333333333333,522801,0.0,1.0
2003-04-15,20.09,20.5,20.02,20.41,233867,6.69666666666667,6.83333333333333,6.67333333333333,6.80333333333333,701601,0.0,1.0
2003-04-16,19.52,20.13,19.35,20.1,530267,6.50666666666667,6.71,6.45,6.7,1590801,0.0,1.0
2003-04-17,19.81,19.86,19.4,19.4,197400,6.60333333333333,6.62,6.46666666666667,6.46666666666667,592200,0.0,1.0
2003-04-21,19.92,20.0,19.76,20.0,161600,6.64,6.66666666666667,6.58666666666667,6.66666666666667,484800,0.0,1.0
2003-04-22,20.0,20.09,19.65,19.75,211000,6.66666666666667,6.69666666666667,6.55,6.58333333333333,633000,0.0,1.0
2003-04-23,20.47,20.53,19.96,20.01,297267,6.82333333333333,6.84333333333333,6.65333333333333,6.67,891801,0.0,1.0
2003-04-24,20.49,20.71,20.33,20.37,144800,6.83,6.90333333333333,6.77666666666667,6.79,434400,0.0,1.0
2003-04-25,20.31,20.49,20.2,20.2,116800,6.77,6.83,6.73333333333333,6.73333333333333,350400,0.0,1.0
2003-04-28,20.6,20.78,20.5,20.5,244800,6.86666666666667,6.92666666666667,6.83333333333333,6.83333333333333,734400,0.0,1.0
2003-04-29,20.43,20.59,20.2,20.45,223000,6.81,6.86333333333333,6.73333333333333,6.81666666666667,669000,0.0,1.0
2003-04-30,20.62,20.71,20.3,20.3,220667,6.87333333333333,6.90333333333333,6.76666666666667,6.76666666666667,662001,0.0,1.0
2003-05-01,21.01,21.23,20.7,20.72,356667,7.00333333333333,7.07666666666667,6.9,6.90666666666667,1070001,0.0,1.0
2003-05-02,20.96,21.08,20.7,20.95,291467,6.98666666666667,7.02666666666667,6.9,6.98333333333333,874401,0.0,1.0
2003-05-05,23.2,23.31,22.15,22.5,1204000,7.73333333333333,7.77,7.38333333333333,7.5,3612000,0.0,1.0
2003-05-06,23.91,23.97,23.3,23.3,693600,7.97,7.99,7.76666666666667,7.76666666666667,2080800,0.0,1.0
2003-05-07,23.97,24.5,23.58,23.91,459200,7.99,8.16666666666667,7.86,7.97,1377600,0.0,1.0
2003-05-08,23.96,24.15,23.85,24.03,184600,7.98666666666667,8.05,7.95,8.01,553800,0.0,1.0
2003-05-09,24.18,24.18,23.9,23.9,347667,8.06,8.06,7.96666666666667,7.96666666666667,1043001,0.0,1.0
2003-05-12,24.1,24.23,24.0,24.07,373267,8.03333333333333,8.07666666666667,8.0,8.02333333333333,1119801,0.0,1.0
2003-05-13,23.98,24.01,23.88,24.0,228467,7.99333333333333,8.00333333333333,7.96,8.0,685401,0.0,1.0
2003-05-14,24.01,24.05,23.6,23.6,480667,8.00333333333333,8.01666666666667,7.86666666666667,7.86666666666667,1442001,0.0,1.0
2003-05-15,24.05,24.14,23.95,23.98,239600,8.01666666666667,8.04666666666667,7.98333333333333,7.99333333333333,718800,0.0,1.0
2003-05-16,24.22,24.24,23.95,24.0,641000,8.07333333333333,8.08,7.98333333333333,8.0,1923000,0.0,1.0
2003-05-19,23.92,24.2,23.87,24.16,531467,7.97333333333333,8.06666666666667,7.95666666666667,8.05333333333333,1594401,0.0,1.0
2003-05-20,23.83,24.0,23.81,23.9,160000,7.94333333333333,8.0,7.93666666666667,7.96666666666667,480000,0.0,1.0
2003-05-21,23.87,23.94,23.65,23.9,303267,7.95666666666667,7.98,7.88333333333333,7.96666666666667,909801,0.0,1.0
2003-05-22,24.0,24.0,23.77,23.97,212000,8.0,8.0,7.92333333333333,7.99,636000,0.0,1.0
2003-05-23,24.01,24.1,23.8,23.92,148800,8.00333333333333,8.03333333333333,7.93333333333333,7.97333333333333,446400,0.0,1.0
2003-05-27,24.2,24.42,24.0,24.11,260000,8.06666666666667,8.14,8.0,8.03666666666667,780000,0.0,1.0
2003-05-28,24.14,24.26,24.1,24.26,202067,8.04666666666667,8.08666666666667,8.03333333333333,8.08666666666667,606201,0.0,1.0
2003-05-29,23.96,24.14,23.81,24.09,170467,7.98666666666667,8.04666666666667,7.93666666666667,8.03,511401,0.0,1.0
2003-05-30,24.25,24.33,24.05,24.06,256067,8.08333333333333,8.11,8.01666666666667,8.02,768201,0.0,1.0
2003-06-02,24.9,25.4,24.81,25.25,1047467,8.3,8.46666666666667,8.27,8.41666666666667,3142401,0.0,1.0
2003-06-03,24.79,24.99,24.65,24.91,161267,8.26333333333333,8.33,8.21666666666667,8.30333333333333,483801,0.0,1.0
2003-06-04,25.13,25.34,24.8,24.98,405467,8.37666666666667,8.44666666666667,8.26666666666667,8.32666666666667,1216401,0.0,1.0
2003-06-05,25.2,25.38,24.91,25.0,172067,8.4,8.46,8.30333333333333,8.33333333333333,516201,0.0,1.0
2003-06-06,25.6,25.95,25.28,25.3,355800,8.53333333333333,8.65,8.42666666666667,8.43333333333333,1067400,0.0,1.0
2003-06-09,25.53,25.89,25.52,25.75,252600,8.51,8.63,8.50666666666667,8.58333333333333,757800,0.0,1.0
2003-06-10,25.7,25.98,25.6,25.6,340067,8.56666666666667,8.66,8.53333333333333,8.53333333333333,1020201,0.0,1.0
2003-06-11,26.25,26.33,25.55,25.94,530267,8.75,8.77666666666667,8.51666666666667,8.64666666666667,1590801,0.0,1.0
2003-06-12,26.03,26.88,25.9,26.35,887400,8.67666666666667,8.96,8.63333333333333,8.78333333333333,2662200,0.0,1.0
2003-06-13,26.43,26.55,25.8,25.8,463467,8.81,8.85,8.6,8.6,1390401,0.0,1.0
2003-06-16,26.94,26.95,26.35,26.43,346800,8.98,8.98333333333333,8.78333333333333,8.81,1040400,0.0,1.0
2003-06-17,26.74,27.0,26.7,26.95,634867,8.91333333333333,9.0,8.9,8.98333333333333,1904601,0.0,1.0
2003-06-18,26.41,26.75,26.32,26.69,497400,8.80333333333333,8.91666666666667,8.77333333333333,8.89666666666667,1492200,0.0,1.0
2003-06-19,26.49,26.65,26.13,26.21,597867,8.83,8.88333333333333,8.71,8.73666666666667,1793601,0.0,1.0
2003-06-20,26.64,26.75,26.3,26.5,305267,8.88,8.91666666666667,8.76666666666667,8.83333333333333,915801,0.0,1.0
2003-06-23,26.6,26.68,26.57,26.6,315800,8.86666666666667,8.89333333333333,8.85666666666667,8.86666666666667,947400,0.0,1.0
2003-06-24,26.6,26.68,26.46,26.5,288000,8.86666666666667,8.89333333333333,8.82,8.83333333333333,864000,0.0,1.0
2003-06-25,26.42,26.74,26.2,26.6,281400,8.80666666666667,8.91333333333333,8.73333333333333,8.86666666666667,844200,0.0,1.0
2003-06-26,26.47,26.6,26.43,26.49,218000,8.82333333333333,8.86666666666667,8.81,8.83,654000,0.0,1.0
2003-06-27,26.43,26.45,26.25,26.41,347467,8.81,8.81666666666667,8.75,8.80333333333333,1042401,0.0,1.0
2003-06-30,26.78,27.1,26.48,26.48,1059467,8.92666666666667,9.03333333333333,8.82666666666667,8.82666666666667,3178401,0.0,1.0
2003-07-01,27.2,27.42,26.8,27.0,931400,9.06666666666667,9.14,8.93333333333333,9.0,2794200,0.0,1.0
2003-07-02,27.58,27.6,27.19,27.21,839000,9.19333333333333,9.2,9.06333333333333,9.07,2517000,0.0,1.0
2003-07-03,27.36,27.5,27.31,27.5,196200,9.12,9.16666666666667,9.10333333333333,9.16666666666667,588600,0.0,1.0
2003-07-07,27.54,27.71,27.15,27.6,362467,9.18,9.23666666666667,9.05,9.2,1087401,0.0,1.0
2003-07-08,27.4,27.63,27.35,27.43,345667,9.13333333333333,9.21,9.11666666666667,9.14333333333333,1037001,0.0,1.0
2003-07-09,27.37,27.47,27.09,27.31,512800,9.12333333333333,9.15666666666667,9.03,9.10333333333333,1538400,0.0,1.0
2003-07-10,26.84,27.25,26.72,27.25,751800,8.94666666666667,9.08333333333333,8.90666666666667,9.08333333333333,2255400,0.0,1.0
2003-07-11,26.83,26.98,26.77,26.9,432267,8.94333333333333,8.99333333333333,8.92333333333333,8.96666666666667,1296801,0.0,1.0
2003-07-14,26.98,27.15,26.81,27.0,1056200,8.99333333333333,9.05,8.93666666666667,9.0,3168600,0.0,1.0
2003-07-15,27.32,27.37,27.1,27.15,305400,9.10666666666667,9.12333333333333,9.03333333333333,9.05,916200,0.0,1.0
2003-07-16,28.35,28.35,27.34,27.39,872400,9.45,9.45,9.11333333333333,9.13,2617200,0.0,1.0
2003-07-17,27.8,28.25,27.72,28.24,544400,9.26666666666667,9.41666666666667,9.24,9.41333333333333,1633200,0.0,1.0
2003-07-18,28.27,28.35,28.0,28.0,367067,9.42333333333333,9.45,9.33333333333333,9.33333333333333,1101201,0.0,1.0
2003-07-21,28.33,28.75,28.2,28.35,374000,9.44333333333333,9.58333333333333,9.4,9.45,1122000,0.0,1.0
2003-07-22,28.2,28.46,27.54,28.45,532200,9.4,9.48666666666667,9.18,9.48333333333333,1596600,0.0,1.0
2003-07-23,28.51,28.55,28.19,28.3,305667,9.50333333333333,9.51666666666667,9.39666666666667,9.43333333333333,917001,0.0,1.0
2003-07-24,28.37,28.62,28.15,28.51,327000,9.45666666666667,9.54,9.38333333333333,9.50333333333333,981000,0.0,1.0
2003-07-25,28.41,28.41,28.0,28.35,399067,9.47,9.47,9.33333333333333,9.45,1197201,0.0,1.0
2003-07-28,28.76,29.13,28.55,28.75,377800,9.58666666666667,9.71,9.51666666666667,9.58333333333333,1133400,0.0,1.0
2003-07-29,28.84,28.95,28.4,28.66,316400,9.61333333333333,9.65,9.46666666666667,9.55333333333333,949200,0.0,1.0
2003-07-30,28.37,28.85,27.7,28.85,902667,9.45666666666667,9.61666666666667,9.23333333333333,9.61666666666667,2708001,0.0,1.0
2003-07-31,28.0,28.53,27.63,28.47,275600,9.33333333333333,9.51,9.21,9.49,826800,0.0,1.0
2003-08-01,27.0,28.0,25.6,28.0,1434667,9.0,9.33333333333333,8.53333333333333,9.33333333333333,4304001,0.0,1.0
2003-08-04,27.51,27.59,27.09,27.09,603000,9.17,9.19666666666667,9.03,9.03,1809000,0.0,1.0
2003-08-05,27.54,27.6,27.08,27.6,873667,9.18,9.2,9.02666666666667,9.2,2621001,0.0,1.0
2003-08-06,27.5,27.74,27.2,27.5,439267,9.16666666666667,9.24666666666667,9.06666666666667,9.16666666666667,1317801,0.0,1.0
2003-08-07,27.88,28.04,27.1,27.5,337667,9.29333333333333,9.34666666666667,9.03333333333333,9.16666666666667,1013001,0.0,1.0
2003-08-08,28.86,28.9,27.87,27.87,575667,9.62,9.63333333333333,9.29,9.29,1727001,0.0,1.0
2003-08-11,29.1,29.25,28.65,28.86,339267,9.7,9.75,9.55,9.62,1017801,0.0,1.0
2003-08-12,28.97,29.2,28.92,29.2,246067,9.65666666666667,9.73333333333333,9.64,9.73333333333333,738201,0.0,1.0
2003-08-13,28.98,29.25,28.96,29.0,300400,9.66,9.75,9.65333333333333,9.66666666666667,901200,0.0,1.0
2003-08-14,29.0,29.02,28.6,28.88,190000,9.66666666666667,9.67333333333333,9.53333333333333,9.62666666666667,570000,0.0,1.0
2003-08-15,29.35,29.66,29.0,29.2,315667,9.78333333333333,9.88666666666667,9.66666666666667,9.73333333333333,947001,0.0,1.0
2003-08-18,29.7,29.84,29.4,29.4,403200,9.9,9.94666666666667,9.8,9.8,1209600,0.0,1.0
2003-08-19,30.15,30.15,29.8,29.95,353600,10.05,10.05,9.93333333333333,9.98333333333333,1060800,0.0,1.0
2003-08-20,30.01,30.2,29.86,30.0,306067,10.0033333333333,10.0666666666667,9.95333333333333,10.0,918201.000000003,0.0,1.0
2003-08-21,29.98,30.2,29.8,30.0,363867,9.99333333333333,10.0666666666667,9.93333333333333,10.0,1091601,0.0,1.0
2003-08-22,30.01,30.14,29.88,29.99,255600,10.0033333333333,10.0466666666667,9.96,9.99666666666667,766800.000000003,0.0,1.0
2003-08-25,29.73,30.0,29.42,29.77,163067,9.91,10.0,9.80666666666667,9.92333333333333,489201,0.0,1.0
2003-08-26,29.81,29.84,29.54,29.63,219867,9.93666666666667,9.94666666666667,9.84666666666667,9.87666666666667,659601,0.0,1.0
2003-08-27,29.87,30.03,29.65,29.82,254867,9.95666666666667,10.01,9.88333333333333,9.94,764601,0.0,1.0
2003-08-28,29.77,29.92,29.55,29.9,279200,9.92333333333333,9.97333333333333,9.85,9.96666666666667,837600,0.0,1.0
2003-08-29,30.4,30.4,29.85,29.85,550267,10.1333333333333,10.1333333333333,9.95,9.95,1650801.00000001,0.0,1.0
2003-09-02,30.95,31.0,30.19,30.4,589800,10.3166666666667,10.3333333333333,10.0633333333333,10.1333333333333,1769399.99999999,0.0,1.0
2003-09-03,30.83,30.99,30.6,30.99,353200,10.2766666666667,10.33,10.2,10.33,1059600,0.0,1.0
2003-09-04,31.0,31.09,30.58,30.58,748867,10.3333333333333,10.3633333333333,10.1933333333333,10.1933333333333,2246601.00000001,0.0,1.0
2003-09-05,30.92,31.0,30.71,30.9,219667,10.3066666666667,10.3333333333333,10.2366666666667,10.3,659000.999999998,0.0,1.0
2003-09-08,30.98,31.09,30.66,30.99,263267,10.3266666666667,10.3633333333333,10.22,10.33,789800.999999997,0.0,1.0
2003-09-09,31.05,31.44,30.8,30.98,419400,10.35,10.48,10.2666666666667,10.3266666666667,1258200,0.0,1.0
2003-09-10,30.9,31.3,30.9,31.05,250067,10.3,10.4333333333333,10.3,10.35,750201,0.0,1.0
2003-09-11,31.13,31.15,30.66,30.75,386400,10.3766666666667,10.3833333333333,10.22,10.25,1159200,0.0,1.0
2003-09-12,31.27,31.5,30.87,31.0,296467,10.4233333333333,10.5,10.29,10.3333333333333,889401.000000003,0.0,1.0
2003-09-15,31.05,31.6,31.0,31.6,296267,10.35,10.5333333333333,10.3333333333333,10.5333333333333,888801,0.0,1.0
2003-09-16,31.33,31.45,30.86,31.1,142467,10.4433333333333,10.4833333333333,10.2866666666667,10.3666666666667,427401.000000001,0.0,1.0
2003-09-17,31.68,31.87,31.19,31.3,510067,10.56,10.6233333333333,10.3966666666667,10.4333333333333,1530201,0.0,1.0
2003-09-18,32.0,32.0,31.78,31.78,404467,10.6666666666667,10.6666666666667,10.5933333333333,10.5933333333333,1213401,0.0,1.0
2003-09-19,31.95,32.15,31.82,31.9,408600,10.65,10.7166666666667,10.6066666666667,10.6333333333333,1225800,0.0,1.0
2003-09-22,31.7,31.9,31.7,31.9,248667,10.5666666666667,10.6333333333333,10.5666666666667,10.6333333333333,746000.999999998,0.0,1.0
2003-09-23,32.35,32.4,31.8,31.8,409400,10.7833333333333,10.8,10.6,10.6,1228200,0.0,1.0
2003-09-24,31.93,32.4,31.93,32.25,296000,10.6433333333333,10.8,10.6433333333333,10.75,888000.000000003,0.0,1.0
2003-09-25,32.5,32.73,31.99,32.0,693267,10.8333333333333,10.91,10.6633333333333,10.6666666666667,2079801.00000001,0.0,1.0
2003-09-26,31.8,32.53,31.79,32.4,379667,10.6,10.8433333333333,10.5966666666667,10.8,1139001,0.0,1.0
2003-09-29,31.89,31.93,31.6,31.9,655467,10.63,10.6433333333333,10.5333333333333,10.6333333333333,1966401,0.0,1.0
2003-09-30,31.83,31.9,31.4,31.89,764000,10.61,10.6333333333333,10.4666666666667,10.63,2292000,0.0,1.0
2003-10-01,32.95,33.1,31.62,31.75,774800,10.9833333333333,11.0333333333333,10.54,10.5833333333333,2324400.00000001,0.0,1.0
2003-10-02,33.06,33.39,32.91,32.95,551467,11.02,11.13,10.97,10.9833333333333,1654401,0.0,1.0
2003-10-03,33.69,33.95,33.1,33.1,326267,11.23,11.3166666666667,11.0333333333333,11.0333333333333,978801,0.0,1.0
2003-10-06,33.74,33.92,33.6,33.7,232800,11.2466666666667,11.3066666666667,11.2,11.2333333333333,698399.999999998,0.0,1.0
2003-10-07,33.7,33.8,33.62,33.74,226067,11.2333333333333,11.2666666666667,11.2066666666667,11.2466666666667,678201.000000002,0.0,1.0
2003-10-08,33.52,33.68,33.35,33.55,251000,11.1733333333333,11.2266666666667,11.1166666666667,11.1833333333333,753000.000000002,0.0,1.0
2003-10-09,33.84,34.17,33.6,33.6,236067,11.28,11.39,11.2,11.2,708201,0.0,1.0
2003-10-10,33.95,34.17,33.81,33.9,171800,11.3166666666667,11.39,11.27,11.3,515399.999999999,0.0,1.0
2003-10-13,34.38,34.68,34.16,34.2,283600,11.46,11.56,11.3866666666667,11.4,850800,0.0,1.0
2003-10-14,34.12,34.41,34.1,34.4,294467,11.3733333333333,11.47,11.3666666666667,11.4666666666667,883401.000000003,0.0,1.0
2003-10-15,34.48,34.72,34.18,34.19,357200,11.4933333333333,11.5733333333333,11.3933333333333,11.3966666666667,1071600,0.0,1.0
2003-10-16,34.95,34.95,34.5,34.5,404000,11.65,11.65,11.5,11.5,1212000,0.0,1.0
2003-10-17,34.0,34.99,33.98,34.99,338200,11.3333333333333,11.6633333333333,11.3266666666667,11.6633333333333,1014600,0.0,1.0
2003-10-20,34.23,34.3,33.95,34.05,328667,11.41,11.4333333333333,11.3166666666667,11.35,986001,0.0,1.0
2003-10-21,35.01,35.05,34.14,34.23,365867,11.67,11.6833333333333,11.38,11.41,1097601,0.0,1.0
2003-10-22,34.4,34.85,34.37,34.85,249667,11.4666666666667,11.6166666666667,11.4566666666667,11.6166666666667,749000.999999998,0.0,1.0
2003-10-23,34.72,34.8,34.2,34.2,305400,11.5733333333333,11.6,11.4,11.4,916200.000000003,0.0,1.0
2003-10-24,34.39,34.8,34.23,34.8,350067,11.4633333333333,11.6,11.41,11.6,1050201,0.0,1.0
2003-10-27,35.33,35.5,34.73,34.73,316267,11.7766666666667,11.8333333333333,11.5766666666667,11.5766666666667,948800.999999997,0.0,1.0
2003-10-28,35.15,35.73,35.13,35.58,291600,11.7166666666667,11.91,11.71,11.86,874799.999999997,0.0,1.0
2003-10-29,35.35,35.74,35.14,35.16,239200,11.7833333333333,11.9133333333333,11.7133333333333,11.72,717600.000000002,0.0,1.0
2003-10-30,34.92,35.36,34.77,35.35,381467,11.64,11.7866666666667,11.59,11.7833333333333,1144401,0.0,1.0
2003-10-31,35.1,35.3,35.05,35.1,166867,11.7,11.7666666666667,11.6833333333333,11.7,500601,0.0,1.0
2003-11-03,38.39,38.89,35.25,35.25,1751867,12.7966666666667,12.9633333333333,11.75,11.75,5255600.99999999,0.0,1.0
2003-11-04,38.48,38.79,38.37,38.39,408067,12.8266666666667,12.93,12.79,12.7966666666667,1224201,0.0,1.0
2003-11-05,38.5,38.7,38.32,38.38,317000,12.8333333333333,12.9,12.7733333333333,12.7933333333333,951000.000000002,0.0,1.0
2003-11-06,38.76,38.83,38.45,38.45,495000,12.92,12.9433333333333,12.8166666666667,12.8166666666667,1485000,0.0,1.0
2003-11-07,38.75,38.9,38.64,38.89,288800,12.9166666666667,12.9666666666667,12.88,12.9633333333333,866399.999999998,0.0,1.0
2003-11-10,38.08,38.65,37.92,38.65,708000,12.6933333333333,12.8833333333333,12.64,12.8833333333333,2124000.00000001,0.0,1.0
2003-11-11,37.8,38.0,37.65,38.0,522600,12.6,12.6666666666667,12.55,12.6666666666667,1567800,0.0,1.0
2003-11-12,38.3,38.49,37.77,37.85,504067,12.7666666666667,12.83,12.59,12.6166666666667,1512201,0.0,1.0
2003-11-13,39.2,39.29,38.15,38.35,502000,13.0666666666667,13.0966666666667,12.7166666666667,12.7833333333333,1506000,0.0,1.0
2003-11-14,39.02,39.45,39.0,39.0,210467,13.0066666666667,13.15,13.0,13.0,631400.999999998,0.0,1.0
2003-11-17,38.7,38.91,38.2,38.9,199067,12.9,12.97,12.7333333333333,12.9666666666667,597201,0.0,1.0
2003-11-18,38.39,38.99,38.39,38.8,143200,12.7966666666667,12.9966666666667,12.7966666666667,12.9333333333333,429599.999999999,0.0,1.0
2003-11-19,38.14,38.4,37.96,38.4,400467,12.7133333333333,12.8,12.6533333333333,12.8,1201401,0.0,1.0
2003-11-20,37.56,38.11,37.55,38.11,301467,12.52,12.7033333333333,12.5166666666667,12.7033333333333,904401,0.0,1.0
2003-11-21,36.61,36.64,34.95,36.0,1517067,12.2033333333333,12.2133333333333,11.65,12.0,4551201.00000001,0.0,1.0
2003-11-24,37.23,37.36,36.86,36.86,585800,12.41,12.4533333333333,12.2866666666667,12.2866666666667,1757400,0.0,1.0
2003-11-25,38.36,38.45,37.72,37.75,402800,12.7866666666667,12.8166666666667,12.5733333333333,12.5833333333333,1208400,0.0,1.0
2003-11-26,37.98,38.62,37.72,38.36,311200,12.66,12.8733333333333,12.5733333333333,12.7866666666667,933600,0.0,1.0
2003-11-28,38.18,38.2,37.94,38.2,227000,12.7266666666667,12.7333333333333,12.6466666666667,12.7333333333333,680999.999999998,0.0,1.0
2003-12-01,39.28,39.41,38.16,38.16,451867,13.0933333333333,13.1366666666667,12.72,12.72,1355601,0.0,1.0
2003-12-02,39.35,39.45,39.27,39.3,411000,13.1166666666667,13.15,13.09,13.1,1233000,0.0,1.0
2003-12-03,40.0,40.41,39.6,39.6,405667,13.3333333333333,13.47,13.2,13.2,1217001,0.0,1.0
2003-12-04,40.0,40.01,39.87,40.0,255667,13.3333333333333,13.3366666666667,13.29,13.3333333333333,767001.000000002,0.0,1.0
2003-12-05,38.95,39.8,38.9,39.8,217200,12.9833333333333,13.2666666666667,12.9666666666667,13.2666666666667,651600.000000002,0.0,1.0
2003-12-08,38.68,39.2,38.43,39.1,222800,12.8933333333333,13.0666666666667,12.81,13.0333333333333,668400.000000002,0.0,1.0
2003-12-09,38.5,38.81,38.46,38.8,143867,12.8333333333333,12.9366666666667,12.82,12.9333333333333,431601.000000001,0.0,1.0
2003-12-10,37.98,38.56,37.84,38.55,129667,12.66,12.8533333333333,12.6133333333333,12.85,389001,0.0,1.0
2003-12-11,38.0,38.16,37.79,37.98,241800,12.6666666666667,12.72,12.5966666666667,12.66,725399.999999998,0.0,1.0
2003-12-12,38.01,38.12,37.76,38.05,248467,12.67,12.7066666666667,12.5866666666667,12.6833333333333,745401,0.0,1.0
2003-12-15,37.73,38.56,37.6,38.26,179267,12.5766666666667,12.8533333333333,12.5333333333333,12.7533333333333,537800.999999999,0.0,1.0
2003-12-16,37.28,37.76,36.88,37.7,203800,12.4266666666667,12.5866666666667,12.2933333333333,12.5666666666667,611399.999999998,0.0,1.0
2003-12-17,37.5,37.5,36.9,37.0,119200,12.5,12.5,12.3,12.3333333333333,357600,0.0,1.0
2003-12-18,38.2,38.25,37.4,37.4,196867,12.7333333333333,12.75,12.4666666666667,12.4666666666667,590601.000000002,0.0,1.0
2003-12-19,37.62,38.38,37.37,38.2,328867,12.54,12.7933333333333,12.4566666666667,12.7333333333333,986601,0.0,1.0
2003-12-22,37.26,37.58,37.17,37.5,218667,12.42,12.5266666666667,12.39,12.5,656001,0.0,1.0
2003-12-23,37.72,37.75,37.29,37.46,227067,12.5733333333333,12.5833333333333,12.43,12.4866666666667,681201.000000002,0.0,1.0
2003-12-24,38.41,38.41,37.7,37.73,118067,12.8033333333333,12.8033333333333,12.5666666666667,12.5766666666667,354201.000000001,0.0,1.0
2003-12-26,38.37,38.5,38.15,38.41,57000,12.79,12.8333333333333,12.7166666666667,12.8033333333333,171000,0.0,1.0
2003-12-29,38.34,38.47,37.99,38.38,256667,12.78,12.8233333333333,12.6633333333333,12.7933333333333,770001,0.0,1.0
2003-12-30,39.22,39.29,38.32,38.34,354400,13.0733333333333,13.0966666666667,12.7733333333333,12.78,1063200,0.0,1.0
2003-12-31,39.0,39.73,38.88,39.4,192267,13.0,13.2433333333333,12.96,13.1333333333333,576801,0.0,1.0
2004-01-02,39.51,39.7,38.8,38.85,302000,13.17,13.2333333333333,12.9333333333333,12.95,906000,0.0,1.0
2004-01-05,39.95,40.0,39.51,39.7,577200,13.3166666666667,13.3333333333333,13.17,13.2333333333333,1731600,0.0,1.0
2004-01-06,39.46,39.93,39.16,39.9,480000,13.1533333333333,13.31,13.0533333333333,13.3,1440000,0.0,1.0
2004-01-07,39.3,39.65,39.09,39.6,175667,13.1,13.2166666666667,13.03,13.2,527001,0.0,1.0
2004-01-08,39.03,39.46,38.88,39.4,285200,13.01,13.1533333333333,12.96,13.1333333333333,855600,0.0,1.0
2004-01-09,38.94,39.05,38.8,38.95,175467,12.98,13.0166666666667,12.9333333333333,12.9833333333333,526401,0.0,1.0
2004-01-12,38.59,38.94,38.46,38.94,233400,12.8633333333333,12.98,12.82,12.98,700200.000000002,0.0,1.0
2004-01-13,38.1,38.55,37.84,38.09,278067,12.7,12.85,12.6133333333333,12.6966666666667,834201,0.0,1.0
2004-01-14,38.04,38.24,37.9,37.9,340000,12.68,12.7466666666667,12.6333333333333,12.6333333333333,1020000,0.0,1.0
2004-01-15,38.0,38.43,37.95,38.25,408000,12.6666666666667,12.81,12.65,12.75,1224000,0.0,1.0
2004-01-16,38.63,38.7,38.14,38.25,478667,12.8766666666667,12.9,12.7133333333333,12.75,1436001,0.0,1.0
2004-01-20,38.95,39.15,38.65,38.65,486867,12.9833333333333,13.05,12.8833333333333,12.8833333333333,1460601,0.0,1.0
2004-01-21,39.7,39.7,39.1,39.1,472067,13.2333333333333,13.2333333333333,13.0333333333333,13.0333333333333,1416201,0.0,1.0
2004-01-22,39.08,39.7,39.03,39.7,155200,13.0266666666667,13.2333333333333,13.01,13.2333333333333,465599.999999999,0.0,1.0
2004-01-23,39.25,39.38,38.95,39.33,181400,13.0833333333333,13.1266666666667,12.9833333333333,13.11,544200.000000001,0.0,1.0
2004-01-26,39.17,39.35,39.0,39.0,347000,13.0566666666667,13.1166666666667,13.0,13.0,1041000,0.0,1.0
2004-01-27,40.12,40.2,39.03,39.07,406800,13.3733333333333,13.4,13.01,13.0233333333333,1220400,0.0,1.0
2004-01-28,39.15,40.2,39.1,40.18,464267,13.05,13.4,13.0333333333333,13.3933333333333,1392801,0.0,1.0
2004-01-29,39.94,39.94,39.0,39.15,278400,13.3133333333333,13.3133333333333,13.0,13.05,835200.000000002,0.0,1.0
2004-01-30,40.12,40.19,39.6,39.84,189267,13.3733333333333,13.3966666666667,13.2,13.28,567801.000000001,0.0,1.0
2004-02-02,41.09,41.34,40.0,40.0,632800,13.6966666666667,13.78,13.3333333333333,13.3333333333333,1898400,0.0,1.0
2004-02-03,41.46,41.75,41.25,41.25,350267,13.82,13.9166666666667,13.75,13.75,1050801,0.0,1.0
2004-02-04,41.06,41.49,41.05,41.47,309067,13.6866666666667,13.83,13.6833333333333,13.8233333333333,927200.999999998,0.0,1.0
2004-02-05,40.19,41.09,39.78,41.0,389800,13.3966666666667,13.6966666666667,13.26,13.6666666666667,1169400,0.0,1.0
2004-02-06,40.6,40.6,40.0,40.09,226067,13.5333333333333,13.5333333333333,13.3333333333333,13.3633333333333,678201.000000002,0.0,1.0
2004-02-09,40.68,40.8,40.36,40.7,208000,13.56,13.6,13.4533333333333,13.5666666666667,624000,0.0,1.0
2004-02-10,40.35,40.51,40.1,40.43,235667,13.45,13.5033333333333,13.3666666666667,13.4766666666667,707001,0.0,1.0
2004-02-11,42.6,43.4,41.5,41.5,1123000,14.2,14.4666666666667,13.8333333333333,13.8333333333333,3369000,0.0,1.0
2004-02-12,44.13,44.69,43.44,43.5,617800,14.71,14.8966666666667,14.48,14.5,1853400,0.0,1.0
2004-02-13,44.89,45.2,44.14,44.14,523067,14.9633333333333,15.0666666666667,14.7133333333333,14.7133333333333,1569201,0.0,1.0
2004-02-17,46.39,47.0,44.93,45.5,830867,15.4633333333333,15.6666666666667,14.9766666666667,15.1666666666667,2492601.00000001,0.0,1.0
2004-02-18,46.15,46.47,45.65,46.44,710467,15.3833333333333,15.49,15.2166666666667,15.48,2131401,0.0,1.0
2004-02-19,45.66,46.25,45.65,46.2,216067,15.22,15.4166666666667,15.2166666666667,15.4,648201,0.0,1.0
2004-02-20,44.95,45.65,44.39,45.6,333667,14.9833333333333,15.2166666666667,14.7966666666667,15.2,1001001,0.0,1.0
2004-02-23,44.45,45.24,44.07,45.2,293867,14.8166666666667,15.08,14.69,15.0666666666667,881600.999999998,0.0,1.0
2004-02-24,44.89,44.96,43.85,44.45,292400,14.9633333333333,14.9866666666667,14.6166666666667,14.8166666666667,877200.000000002,0.0,1.0
2004-02-25,45.0,45.25,44.62,44.7,333800,15.0,15.0833333333333,14.8733333333333,14.9,1001400,0.0,1.0
2004-02-26,44.99,45.54,44.97,45.25,161667,14.9966666666667,15.18,14.99,15.0833333333333,485000.999999999,0.0,1.0
2004-02-27,45.51,45.62,45.14,45.15,318067,15.17,15.2066666666667,15.0466666666667,15.05,954201,0.0,1.0
2004-03-01,46.35,46.39,45.88,45.9,420267,15.45,15.4633333333333,15.2933333333333,15.3,1260801,0.0,1.0
2004-03-02,46.32,46.75,46.32,46.45,250667,15.44,15.5833333333333,15.44,15.4833333333333,752001,0.0,1.0
2004-03-03,45.99,46.5,45.95,46.25,225467,15.33,15.5,15.3166666666667,15.4166666666667,676401,0.0,1.0
2004-03-04,46.2,46.22,45.89,46.05,268000,15.4,15.4066666666667,15.2966666666667,15.35,804000,0.0,1.0
2004-03-05,46.24,46.63,46.1,46.2,376867,15.4133333333333,15.5433333333333,15.3666666666667,15.4,1130601,0.0,1.0
2004-03-08,45.97,46.65,45.8,46.28,221800,15.3233333333333,15.55,15.2666666666667,15.4266666666667,665400.000000001,0.0,1.0
2004-03-09,45.35,45.99,45.21,45.99,151200,15.1166666666667,15.33,15.07,15.33,453599.999999999,0.0,1.0
2004-03-10,44.84,45.45,44.6,45.25,341600,14.9466666666667,15.15,14.8666666666667,15.0833333333333,1024800,0.0,1.0
2004-03-11,43.6,44.74,43.59,44.74,332067,14.5333333333333,14.9133333333333,14.53,14.9133333333333,996201.000000002,0.0,1.0
2004-03-12,44.3,44.35,43.7,43.7,408200,14.7666666666667,14.7833333333333,14.5666666666667,14.5666666666667,1224600,0.0,1.0
2004-03-15,44.66,44.87,44.5,44.5,544267,14.8866666666667,14.9566666666667,14.8333333333333,14.8333333333333,1632801,0.0,1.0
2004-03-16,44.75,44.89,44.69,44.75,328200,14.9166666666667,14.9633333333333,14.8966666666667,14.9166666666667,984599.999999998,0.0,1.0
2004-03-17,44.82,45.2,44.55,44.7,401467,14.94,15.0666666666667,14.85,14.9,1204401,0.0,1.0
2004-03-18,44.92,45.07,44.5,44.8,741267,14.9733333333333,15.0233333333333,14.8333333333333,14.9333333333333,2223801.00000001,0.0,1.0
2004-03-19,45.0,45.36,44.97,45.05,181400,15.0,15.12,14.99,15.0166666666667,544200,0.0,1.0
2004-03-22,44.12,45.0,44.12,45.0,179867,14.7066666666667,15.0,14.7066666666667,15.0,539600.999999999,0.0,1.0
2004-03-23,44.95,44.99,44.11,44.12,271000,14.9833333333333,14.9966666666667,14.7033333333333,14.7066666666667,813000.000000002,0.0,1.0
2004-03-24,45.1,45.3,44.93,44.95,291267,15.0333333333333,15.1,14.9766666666667,14.9833333333333,873801.000000002,0.0,1.0
2004-03-25,46.63,46.64,45.0,45.11,565200,15.5433333333333,15.5466666666667,15.0,15.0366666666667,1695600,0.0,1.0
2004-03-26,47.4,47.8,46.21,46.5,744667,15.8,15.9333333333333,15.4033333333333,15.5,2234001,0.0,1.0
2004-03-29,47.79,48.96,47.63,48.05,631667,15.93,16.32,15.8766666666667,16.0166666666667,1895001,0.0,1.0
2004-03-30,47.79,48.04,47.55,47.89,260800,15.93,16.0133333333333,15.85,15.9633333333333,782400,0.0,1.0
2004-03-31,47.75,48.15,47.55,47.99,377800,15.9166666666667,16.05,15.85,15.9966666666667,1133400,0.0,1.0
2004-04-01,47.4,47.76,46.8,47.6,515600,15.8,15.92,15.6,15.8666666666667,1546800,0.0,1.0
2004-04-02,47.99,48.7,47.86,48.45,312267,15.9966666666667,16.2333333333333,15.9533333333333,16.15,936800.999999998,0.0,1.0
2004-04-05,48.25,48.55,48.0,48.0,612867,16.0833333333333,16.1833333333333,16.0,16.0,1838601,0.0,1.0
2004-04-06,47.97,48.2,47.88,48.2,344067,15.99,16.0666666666667,15.96,16.0666666666667,1032201,0.0,1.0
2004-04-07,48.46,48.78,47.96,48.0,469200,16.1533333333333,16.26,15.9866666666667,16.0,1407600,0.0,1.0
2004-04-08,48.18,49.0,47.95,48.6,513000,16.06,16.3333333333333,15.9833333333333,16.2,1539000,0.0,1.0
2004-04-12,48.53,48.83,48.38,48.38,307267,16.1766666666667,16.2766666666667,16.1266666666667,16.1266666666667,921800.999999998,0.0,1.0
2004-04-13,47.55,49.89,47.33,48.95,564400,15.85,16.63,15.7766666666667,16.3166666666667,1693200,0.0,1.0
2004-04-14,47.56,47.94,47.35,47.4,239600,15.8533333333333,15.98,15.7833333333333,15.8,718800.000000002,0.0,1.0
2004-04-15,47.34,47.81,47.12,47.81,505000,15.78,15.9366666666667,15.7066666666667,15.9366666666667,1515000,0.0,1.0
2004-04-16,48.6,48.7,47.29,47.39,524867,16.2,16.2333333333333,15.7633333333333,15.7966666666667,1574601,0.0,1.0
2004-04-19,48.74,49.0,48.38,49.0,272267,16.2466666666667,16.3333333333333,16.1266666666667,16.3333333333333,816800.999999998,0.0,1.0
2004-04-20,48.55,49.2,48.54,48.9,453200,16.1833333333333,16.4,16.18,16.3,1359600,0.0,1.0
2004-04-21,48.91,49.3,48.65,48.65,474267,16.3033333333333,16.4333333333333,16.2166666666667,16.2166666666667,1422801,0.0,1.0
2004-04-22,49.66,49.89,48.91,49.0,370600,16.5533333333333,16.63,16.3033333333333,16.3333333333333,1111800,0.0,1.0
2004-04-23,49.95,50.15,49.42,49.89,295667,16.65,16.7166666666667,16.4733333333333,16.63,887001,0.0,1.0
2004-04-26,50.03,51.19,49.98,50.0,586600,16.6766666666667,17.0633333333333,16.66,16.6666666666667,1759800,0.0,1.0
2004-04-27,50.61,50.8,50.4,50.4,534200,16.87,16.9333333333333,16.8,16.8,1602600,0.0,1.0
2004-04-28,51.15,51.37,50.61,50.99,805067,17.05,17.1233333333333,16.87,16.9966666666667,2415201,0.0,1.0
2004-04-29,51.25,51.4,50.76,51.25,773867,17.0833333333333,17.1333333333333,16.92,17.0833333333333,2321601,0.0,1.0
2004-04-30,51.1,51.98,49.52,51.35,904600,17.0333333333333,17.3266666666667,16.5066666666667,17.1166666666667,2713800.00000001,0.0,1.0
2004-05-03,49.78,51.65,48.7,51.25,1776867,16.5933333333333,17.2166666666667,16.2333333333333,17.0833333333333,5330601.00000001,0.0,1.0
2004-05-04,49.62,49.99,49.41,49.78,471067,16.54,16.6633333333333,16.47,16.5933333333333,1413201,0.0,1.0
2004-05-05,49.93,50.25,49.65,49.8,465400,16.6433333333333,16.75,16.55,16.6,1396200,0.0,1.0
2004-05-06,49.69,50.18,49.5,50.18,356800,16.5633333333333,16.7266666666667,16.5,16.7266666666667,1070400,0.0,1.0
2004-05-07,49.56,50.68,49.53,49.75,482200,16.52,16.8933333333333,16.51,16.5833333333333,1446600,0.0,1.0
2004-05-10,47.3,49.75,46.86,49.65,461867,15.7666666666667,16.5833333333333,15.62,16.55,1385601,0.0,1.0
2004-05-11,48.3,48.5,47.55,47.55,658200,16.1,16.1666666666667,15.85,15.85,1974600,0.0,1.0
2004-05-12,47.88,48.92,46.4,48.75,736800,15.96,16.3066666666667,15.4666666666667,16.25,2210400,0.0,1.0
2004-05-13,47.52,48.1,47.3,47.92,616800,15.84,16.0333333333333,15.7666666666667,15.9733333333333,1850400,0.0,1.0
2004-05-14,47.08,47.7,47.0,47.55,750600,15.6933333333333,15.9,15.6666666666667,15.85,2251800,0.0,1.0
2004-05-17,46.09,46.9,45.69,46.9,598000,15.3633333333333,15.6333333333333,15.23,15.6333333333333,1794000,0.0,1.0
2004-05-18,46.25,46.47,45.8,46.0,627867,15.4166666666667,15.49,15.2666666666667,15.3333333333333,1883601,0.0,1.0
2004-05-19,45.65,46.44,45.38,46.4,490267,15.2166666666667,15.48,15.1266666666667,15.4666666666667,1470801,0.0,1.0
2004-05-20,45.43,45.98,45.18,45.75,304000,15.1433333333333,15.3266666666667,15.06,15.25,912000.000000002,0.0,1.0
2004-05-21,45.8,45.99,45.4,45.4,183800,15.2666666666667,15.33,15.1333333333333,15.1333333333333,551399.999999999,0.0,1.0
2004-05-24,45.99,46.48,45.7,45.7,345467,15.33,15.4933333333333,15.2333333333333,15.2333333333333,1036401,0.0,1.0
2004-05-25,46.37,46.5,45.8,45.99,442867,15.4566666666667,15.5,15.2666666666667,15.33,1328601,0.0,1.0
2004-05-26,46.18,46.49,46.12,46.37,250867,15.3933333333333,15.4966666666667,15.3733333333333,15.4566666666667,752601.000000002,0.0,1.0
2004-05-27,45.75,46.4,45.62,46.18,619000,15.25,15.4666666666667,15.2066666666667,15.3933333333333,1857000,0.0,1.0
2004-05-28,46.42,46.6,45.72,46.2,456067,15.4733333333333,15.5333333333333,15.24,15.4,1368201,0.0,1.0
2004-06-01,47.45,47.64,46.8,46.91,759400,15.8166666666667,15.88,15.6,15.6366666666667,2278200,0.0,1.0
2004-06-02,47.49,48.53,47.46,48.0,539267,15.83,16.1766666666667,15.82,16.0,1617801,0.0,1.0
2004-06-03,46.84,47.65,46.77,47.65,549000,15.6133333333333,15.8833333333333,15.59,15.8833333333333,1647000,0.0,1.0
2004-06-04,47.26,47.53,47.0,47.18,225000,15.7533333333333,15.8433333333333,15.6666666666667,15.7266666666667,675000.000000001,0.0,1.0
2004-06-07,47.2,47.31,46.89,47.3,547067,15.7333333333333,15.77,15.63,15.7666666666667,1641201,0.0,1.0
2004-06-08,46.81,47.25,46.8,47.25,545600,15.6033333333333,15.75,15.6,15.75,1636800,0.0,1.0
2004-06-09,45.85,46.84,45.75,46.82,436067,15.2833333333333,15.6133333333333,15.25,15.6066666666667,1308201,0.0,1.0
2004-06-10,45.4,45.9,44.5,45.9,731800,15.1333333333333,15.3,14.8333333333333,15.3,2195400,0.0,1.0
2004-06-14,45.17,45.35,45.1,45.3,320800,15.0566666666667,15.1166666666667,15.0333333333333,15.1,962399.999999998,0.0,1.0
2004-06-15,45.07,45.43,44.9,45.05,551800,15.0233333333333,15.1433333333333,14.9666666666667,15.0166666666667,1655400,0.0,1.0
2004-06-16,29.39,29.95,28.99,29.65,664733,14.695,14.975,14.495,14.825,1329466,0.0,1.5
2004-06-17,29.27,29.51,29.1,29.39,675000,14.635,14.755,14.55,14.695,1350000,0.0,1.0
2004-06-18,29.19,29.44,29.01,29.02,541700,14.595,14.72,14.505,14.51,1083400,0.0,1.0
2004-06-21,29.95,30.1,28.8,29.1,1148800,14.975,15.05,14.4,14.55,2297600,0.0,1.0
2004-06-22,29.72,30.0,29.45,29.99,772200,14.86,15.0,14.725,14.995,1544400,0.0,1.0
2004-06-23,29.97,30.1,29.61,29.75,324200,14.985,15.05,14.805,14.875,648400,0.0,1.0
2004-06-24,29.96,30.1,29.5,29.8,515300,14.98,15.05,14.75,14.9,1030600,0.0,1.0
2004-06-25,30.07,30.58,29.9,29.95,629300,15.035,15.29,14.95,14.975,1258600,0.0,1.0
2004-06-28,29.46,30.25,29.31,30.21,487400,14.73,15.125,14.655,15.105,974800,0.0,1.0
2004-06-29,30.0,30.0,29.61,29.61,367600,15.0,15.0,14.805,14.805,735200,0.0,1.0
2004-06-30,30.83,30.85,29.8,30.2,895700,15.415,15.425,14.9,15.1,1791400,0.0,1.0
2004-07-01,30.51,31.75,30.07,31.5,733500,15.255,15.875,15.035,15.75,1467000,0.0,1.0
2004-07-02,30.24,30.9,30.17,30.9,288400,15.12,15.45,15.085,15.45,576800,0.0,1.0
2004-07-06,29.77,30.24,29.55,30.24,358100,14.885,15.12,14.775,15.12,716200,0.0,1.0
2004-07-07,30.01,30.25,29.73,29.83,586300,15.005,15.125,14.865,14.915,1172600,0.0,1.0
2004-07-08,29.89,30.28,29.65,30.26,526900,14.945,15.14,14.825,15.13,1053800,0.0,1.0
2004-07-09,30.34,30.5,30.0,30.0,549300,15.17,15.25,15.0,15.0,1098600,0.0,1.0
2004-07-12,30.44,30.64,30.29,30.45,484400,15.22,15.32,15.145,15.225,968800,0.0,1.0
2004-07-13,30.8,30.81,30.44,30.58,284200,15.4,15.405,15.22,15.29,568400,0.0,1.0
2004-07-14,30.74,30.95,30.49,30.8,526800,15.37,15.475,15.245,15.4,1053600,0.0,1.0
2004-07-15,31.4,31.48,30.6,30.84,707600,15.7,15.74,15.3,15.42,1415200,0.0,1.0
2004-07-16,32.05,32.11,31.64,31.9,906000,16.025,16.055,15.82,15.95,1812000,0.0,1.0
2004-07-19,31.95,32.4,31.79,32.3,676200,15.975,16.2,15.895,16.15,1352400,0.0,1.0
2004-07-20,32.18,32.28,31.99,32.0,684500,16.09,16.14,15.995,16.0,1369000,0.0,1.0
2004-07-21,31.64,32.43,31.33,32.43,520900,15.82,16.215,15.665,16.215,1041800,0.0,1.0
2004-07-22,31.28,31.5,30.94,31.4,546800,15.64,15.75,15.47,15.7,1093600,0.0,1.0
2004-07-23,30.54,31.4,30.18,31.4,584900,15.27,15.7,15.09,15.7,1169800,0.0,1.0
2004-07-26,29.0,30.46,28.55,30.45,1746400,14.5,15.23,14.275,15.225,3492800,0.0,1.0
2004-07-27,30.02,30.04,29.28,30.0,1221700,15.01,15.02,14.64,15.0,2443400,0.0,1.0
2004-07-28,29.6,30.05,29.35,30.05,732800,14.8,15.025,14.675,15.025,1465600,0.0,1.0
2004-07-29,29.75,30.02,29.33,29.61,505300,14.875,15.01,14.665,14.805,1010600,0.0,1.0
2004-07-30,30.37,30.41,29.7,30.0,472800,15.185,15.205,14.85,15.0,945600,0.0,1.0
2004-08-02,30.0,30.6,29.45,30.3,958100,15.0,15.3,14.725,15.15,1916200,0.0,1.0
2004-08-03,27.52,28.14,26.0,27.59,5694600,13.76,14.07,13.0,13.795,11389200,0.0,1.0
2004-08-04,28.02,28.32,27.43,28.3,1969300,14.01,14.16,13.715,14.15,3938600,0.0,1.0
2004-08-05,27.96,28.35,27.77,28.02,945500,13.98,14.175,13.885,14.01,1891000,0.0,1.0
2004-08-06,27.56,27.91,27.45,27.9,947500,13.78,13.955,13.725,13.95,1895000,0.0,1.0
2004-08-09,27.38,27.68,27.21,27.48,1038100,13.69,13.84,13.605,13.74,2076200,0.0,1.0
2004-08-10,27.55,27.7,27.02,27.02,1190400,13.775,13.85,13.51,13.51,2380800,0.0,1.0
2004-08-11,28.18,28.25,27.2,27.54,671100,14.09,14.125,13.6,13.77,1342200,0.0,1.0
2004-08-12,28.01,28.71,27.99,28.65,879500,14.005,14.355,13.995,14.325,1759000,0.0,1.0
2004-08-13,28.42,28.44,28.06,28.11,641600,14.21,14.22,14.03,14.055,1283200,0.0,1.0
2004-08-16,28.8,29.1,28.39,28.4,892600,14.4,14.55,14.195,14.2,1785200,0.0,1.0
2004-08-17,29.01,29.1,28.8,29.0,549000,14.505,14.55,14.4,14.5,1098000,0.0,1.0
2004-08-18,29.03,29.22,28.68,28.9,683500,14.515,14.61,14.34,14.45,1367000,0.0,1.0
2004-08-19,28.85,29.3,28.79,29.18,446400,14.425,14.65,14.395,14.59,892800,0.0,1.0
2004-08-20,29.04,29.16,28.6,29.0,472700,14.52,14.58,14.3,14.5,945400,0.0,1.0
2004-08-23,28.48,29.13,28.41,29.04,468100,14.24,14.565,14.205,14.52,936200,0.0,1.0
2004-08-24,28.65,28.76,28.4,28.55,491600,14.325,14.38,14.2,14.275,983200,0.0,1.0
2004-08-25,28.91,29.0,28.5,28.65,459300,14.455,14.5,14.25,14.325,918600,0.0,1.0
2004-08-26,29.15,29.41,28.87,29.16,435900,14.575,14.705,14.435,14.58,871800,0.0,1.0
2004-08-27,29.85,30.57,29.2,29.3,715100,14.925,15.285,14.6,14.65,1430200,0.0,1.0
2004-08-30,29.66,29.85,29.51,29.85,489900,14.83,14.925,14.755,14.925,979800,0.0,1.0
2004-08-31,30.31,30.36,29.49,29.9,826200,15.155,15.18,14.745,14.95,1652400,0.0,1.0
2004-09-01,29.98,30.1,29.77,30.0,806100,14.99,15.05,14.885,15.0,1612200,0.0,1.0
2004-09-02,30.38,30.43,29.81,29.9,306000,15.19,15.215,14.905,14.95,612000,0.0,1.0
2004-09-03,30.06,30.65,29.92,30.53,244500,15.03,15.325,14.96,15.265,489000,0.0,1.0
2004-09-07,30.14,30.3,29.97,30.2,458400,15.07,15.15,14.985,15.1,916800,0.0,1.0
2004-09-08,30.05,30.2,30.0,30.01,418200,15.025,15.1,15.0,15.005,836400,0.0,1.0
2004-09-09,30.1,30.38,29.84,30.24,318400,15.05,15.19,14.92,15.12,636800,0.0,1.0
2004-09-10,29.81,30.25,29.62,30.25,426200,14.905,15.125,14.81,15.125,852400,0.0,1.0
2004-09-13,30.24,30.43,30.07,30.25,542300,15.12,15.215,15.035,15.125,1084600,0.0,1.0
2004-09-14,30.85,30.93,30.3,30.3,723100,15.425,15.465,15.15,15.15,1446200,0.0,1.0
2004-09-15,30.97,31.1,30.6,30.8,397200,15.485,15.55,15.3,15.4,794400,0.0,1.0
2004-09-16,31.2,31.4,31.0,31.35,393800,15.6,15.7,15.5,15.675,787600,0.0,1.0
2004-09-17,31.05,31.5,30.99,31.5,393300,15.525,15.75,15.495,15.75,786600,0.0,1.0
2004-09-20,31.03,31.1,30.84,31.06,369200,15.515,15.55,15.42,15.53,738400,0.0,1.0
2004-09-21,31.09,31.32,31.0,31.19,292700,15.545,15.66,15.5,15.595,585400,0.0,1.0
2004-09-22,31.11,31.25,30.83,31.13,368700,15.555,15.625,15.415,15.565,737400,0.0,1.0
2004-09-23,31.0,31.4,30.96,31.31,382700,15.5,15.7,15.48,15.655,765400,0.0,1.0
2004-09-24,31.38,31.5,31.11,31.15,284300,15.69,15.75,15.555,15.575,568600,0.0,1.0
2004-09-27,30.79,31.28,30.75,31.28,252900,15.395,15.64,15.375,15.64,505800,0.0,1.0
2004-09-28,31.04,31.1,30.77,30.85,330200,15.52,15.55,15.385,15.425,660400,0.0,1.0
2004-09-29,31.0,31.12,30.9,31.05,230900,15.5,15.56,15.45,15.525,461800,0.0,1.0
2004-09-30,31.15,31.25,30.81,31.02,671600,15.575,15.625,15.405,15.51,1343200,0.0,1.0
2004-10-01,31.39,31.49,30.95,30.95,426200,15.695,15.745,15.475,15.475,852400,0.0,1.0
2004-10-04,31.45,31.99,31.18,31.8,480000,15.725,15.995,15.59,15.9,960000,0.0,1.0
2004-10-05,32.02,32.06,31.25,31.45,496600,16.01,16.03,15.625,15.725,993200,0.0,1.0
2004-10-06,31.8,32.35,31.51,32.0,346500,15.9,16.175,15.755,16.0,693000,0.0,1.0
2004-10-07,31.61,31.91,31.3,31.65,359600,15.805,15.955,15.65,15.825,719200,0.0,1.0
2004-10-08,31.44,31.78,31.4,31.5,436400,15.72,15.89,15.7,15.75,872800,0.0,1.0
2004-10-11,31.45,31.76,31.43,31.54,234900,15.725,15.88,15.715,15.77,469800,0.0,1.0
2004-10-12,31.39,31.51,31.2,31.45,201100,15.695,15.755,15.6,15.725,402200,0.0,1.0
2004-10-13,31.3,31.54,31.2,31.39,296100,15.65,15.77,15.6,15.695,592200,0.0,1.0
2004-10-14,30.98,31.3,30.5,31.3,365200,15.49,15.65,15.25,15.65,730400,0.0,1.0
2004-10-15,31.25,31.25,30.77,30.88,240000,15.625,15.625,15.385,15.44,480000,0.0,1.0
2004-10-18,31.65,31.7,30.97,31.1,237800,15.825,15.85,15.485,15.55,475600,0.0,1.0
2004-10-19,31.0,31.83,30.66,31.75,798800,15.5,15.915,15.33,15.875,1597600,0.0,1.0
2004-10-20,31.41,31.49,30.9,30.9,358900,15.705,15.745,15.45,15.45,717800,0.0,1.0
2004-10-21,31.78,31.96,31.3,31.36,505900,15.89,15.98,15.65,15.68,1011800,0.0,1.0
2004-10-22,31.9,32.12,31.8,31.85,326800,15.95,16.06,15.9,15.925,653600,0.0,1.0
2004-10-25,32.26,32.3,31.5,31.7,638800,16.13,16.15,15.75,15.85,1277600,0.0,1.0
2004-10-26,29.4,30.2,27.51,28.0,4442800,14.7,15.1,13.755,14.0,8885600,0.0,1.0
2004-10-27,30.2,30.3,28.86,29.1,1427400,15.1,15.15,14.43,14.55,2854800,0.0,1.0
2004-10-28,29.51,30.1,29.0,30.0,928600,14.755,15.05,14.5,15.0,1857200,0.0,1.0
2004-10-29,29.62,29.8,29.05,29.35,921200,14.81,14.9,14.525,14.675,1842400,0.0,1.0
2004-11-01,30.25,30.49,29.6,29.6,1218000,15.125,15.245,14.8,14.8,2436000,0.0,1.0
2004-11-02,30.69,30.7,30.07,30.3,1237100,15.345,15.35,15.035,15.15,2474200,0.0,1.0
2004-11-03,31.49,32.9,30.89,32.9,2699100,15.745,16.45,15.445,16.45,5398200,0.0,1.0
2004-11-04,31.9,32.0,31.29,31.49,1038600,15.95,16.0,15.645,15.745,2077200,0.0,1.0
2004-11-05,32.2,32.31,31.92,32.0,1483700,16.1,16.155,15.96,16.0,2967400,0.0,1.0
2004-11-08,32.5,32.88,32.25,32.45,1029200,16.25,16.44,16.125,16.225,2058400,0.0,1.0
2004-11-09,32.46,32.8,32.46,32.55,1016600,16.23,16.4,16.23,16.275,2033200,0.0,1.0
2004-11-10,32.9,33.24,32.61,32.71,996400,16.45,16.62,16.305,16.355,1992800,0.0,1.0
2004-11-11,33.0,33.09,32.86,32.9,484700,16.5,16.545,16.43,16.45,969400,0.0,1.0
2004-11-12,33.33,33.37,32.91,33.02,401500,16.665,16.685,16.455,16.51,803000,0.0,1.0
2004-11-15,33.49,33.63,33.2,33.3,371600,16.745,16.815,16.6,16.65,743200,0.0,1.0
2004-11-16,33.05,33.64,32.82,33.4,448300,16.525,16.82,16.41,16.7,896600,0.0,1.0
2004-11-17,32.92,33.45,32.81,33.25,252900,16.46,16.725,16.405,16.625,505800,0.0,1.0
2004-11-18,33.0,33.22,32.95,32.99,418700,16.5,16.61,16.475,16.495,837400,0.0,1.0
2004-11-19,32.77,33.15,32.64,33.04,235900,16.385,16.575,16.32,16.52,471800,0.0,1.0
2004-11-22,32.95,33.09,32.35,32.77,309000,16.475,16.545,16.175,16.385,618000,0.0,1.0
2004-11-23,32.79,33.24,32.67,32.81,462600,16.395,16.62,16.335,16.405,925200,0.0,1.0
2004-11-24,32.79,32.95,32.4,32.8,340000,16.395,16.475,16.2,16.4,680000,0.0,1.0
2004-11-26,32.76,32.94,32.67,32.7,71500,16.38,16.47,16.335,16.35,143000,0.0,1.0
2004-11-29,32.75,33.1,32.25,32.6,492000,16.375,16.55,16.125,16.3,984000,0.0,1.0
2004-11-30,33.22,33.22,32.61,32.75,461500,16.61,16.61,16.305,16.375,923000,0.0,1.0
2004-12-01,33.24,33.25,32.83,33.05,736900,16.62,16.625,16.415,16.525,1473800,0.0,1.0
2004-12-02,33.6,33.7,33.25,33.28,308100,16.8,16.85,16.625,16.64,616200,0.0,1.0
2004-12-03,33.5,33.88,33.32,33.67,388900,16.75,16.94,16.66,16.835,777800,0.0,1.0
2004-12-06,36.82,37.195,33.6,33.6,3381500,18.41,18.5975,16.8,16.8,6763000,0.0,1.0
2004-12-07,37.72,37.77,36.1,37.5,4065900,18.86,18.885,18.05,18.75,8131800,0.0,1.0
2004-12-08,37.59,38.02,36.95,37.5,2851000,18.795,19.01,18.475,18.75,5702000,0.0,1.0
2004-12-09,37.84,37.89,36.89,37.55,1414300,18.92,18.945,18.445,18.775,2828600,0.0,1.0
2004-12-10,38.3,38.38,37.68,37.85,862700,19.15,19.19,18.84,18.925,1725400,0.0,1.0
2004-12-13,38.41,38.89,38.03,38.25,1067400,19.205,19.445,19.015,19.125,2134800,0.0,1.0
2004-12-14,39.58,41.1,38.56,41.1,3504800,19.79,20.55,19.28,20.55,7009600,0.0,1.0
2004-12-15,38.9,40.6,38.35,40.6,1713500,19.45,20.3,19.175,20.3,3427000,0.0,1.0
2004-12-16,38.9,39.19,38.78,39.15,683500,19.45,19.595,19.39,19.575,1367000,0.0,1.0
2004-12-17,37.91,39.03,37.852,39.0,1464000,18.955,19.515,18.926,19.5,2928000,0.0,1.0
2004-12-20,37.85,38.3,37.7,38.3,750200,18.925,19.15,18.85,19.15,1500400,0.0,1.0
2004-12-21,37.89,38.09,37.73,37.75,594200,18.945,19.045,18.865,18.875,1188400,0.0,1.0
2004-12-22,38.79,38.93,38.0,38.05,1512100,19.395,19.465,19.0,19.025,3024200,0.0,1.0
2004-12-23,38.53,39.0,38.4,38.99,717000,19.265,19.5,19.2,19.495,1434000,0.0,1.0
2004-12-27,38.41,38.89,38.26,38.5,266300,19.205,19.445,19.13,19.25,532600,0.0,1.0
2004-12-28,39.07,39.17,38.26,38.5,342900,19.535,19.585,19.13,19.25,685800,0.0,1.0
2004-12-29,39.6,39.83,39.36,39.45,773300,19.8,19.915,19.68,19.725,1546600,0.0,1.0
2004-12-30,39.62,39.87,39.13,39.8,375700,19.81,19.935,19.565,19.9,751400,0.0,1.0
2004-12-31,39.53,39.81,39.31,39.7,292100,19.765,19.905,19.655,19.85,584200,0.0,1.0
2005-01-03,39.36,39.92,39.2,39.53,755500,19.68,19.96,19.6,19.765,1511000,0.0,1.0
2005-01-04,39.51,39.93,39.41,39.5,661600,19.755,19.965,19.705,19.75,1323200,0.0,1.0
2005-01-05,39.3,39.73,38.87,39.51,520400,19.65,19.865,19.435,19.755,1040800,0.0,1.0
2005-01-06,39.26,39.35,39.16,39.31,603200,19.63,19.675,19.58,19.655,1206400,0.0,1.0
2005-01-07,39.87,40.05,39.3,39.3,815600,19.935,20.025,19.65,19.65,1631200,0.0,1.0
2005-01-10,41.7,42.39,39.9,39.95,1701700,20.85,21.195,19.95,19.975,3403400,0.0,1.0
2005-01-11,41.7,42.56,41.328,42.5,926200,20.85,21.28,20.664,21.25,1852400,0.0,1.0
2005-01-12,41.4,42.39,41.11,41.71,930300,20.7,21.195,20.555,20.855,1860600,0.0,1.0
2005-01-13,41.2,42.16,41.2,41.6,547600,20.6,21.08,20.6,20.8,1095200,0.0,1.0
2005-01-14,42.0,42.02,41.17,41.21,742500,21.0,21.01,20.585,20.605,1485000,0.0,1.0
2005-01-18,41.99,42.58,41.72,42.07,692800,20.995,21.29,20.86,21.035,1385600,0.0,1.0
2005-01-19,41.93,42.49,41.74,42.0,417700,20.965,21.245,20.87,21.0,835400,0.0,1.0
2005-01-20,41.43,42.1,41.33,42.05,472600,20.715,21.05,20.665,21.025,945200,0.0,1.0
2005-01-21,40.99,41.6,40.92,41.45,408600,20.495,20.8,20.46,20.725,817200,0.0,1.0
2005-01-24,40.02,40.85,39.37,40.84,1163400,20.01,20.425,19.685,20.42,2326800,0.0,1.0
2005-01-25,40.47,40.59,39.99,40.0,482400,20.235,20.295,19.995,20.0,964800,0.0,1.0
2005-01-26,40.6,40.76,40.37,40.62,593100,20.3,20.38,20.185,20.31,1186200,0.0,1.0
2005-01-27,41.24,41.4,40.65,40.76,462800,20.62,20.7,20.325,20.38,925600,0.0,1.0
2005-01-28,41.4,41.74,41.27,41.59,1065000,20.7,20.87,20.635,20.795,2130000,0.0,1.0
2005-01-31,41.96,42.0,41.2,41.55,955100,20.98,21.0,20.6,20.775,1910200,0.0,1.0
2005-02-01,42.15,42.42,41.88,42.0,802300,21.075,21.21,20.94,21.0,1604600,0.0,1.0
2005-02-02,41.67,42.4,41.52,42.3,444400,20.835,21.2,20.76,21.15,888800,0.0,1.0
2005-02-03,41.4,41.74,41.34,41.74,473900,20.7,20.87,20.67,20.87,947800,0.0,1.0
2005-02-04,41.35,41.6,41.16,41.43,839100,20.675,20.8,20.58,20.715,1678200,0.0,1.0
2005-02-07,41.25,41.5,41.17,41.5,712100,20.625,20.75,20.585,20.75,1424200,0.0,1.0
2005-02-08,41.54,41.58,41.25,41.35,605300,20.77,20.79,20.625,20.675,1210600,0.0,1.0
2005-02-09,42.58,43.2,40.6,41.54,1310700,21.29,21.6,20.3,20.77,2621400,0.0,1.0
2005-02-10,43.25,43.81,42.76,43.0,1849700,21.625,21.905,21.38,21.5,3699400,0.0,1.0
2005-02-11,43.55,43.87,43.26,43.4,1958400,21.775,21.935,21.63,21.7,3916800,0.0,1.0
2005-02-14,43.8,44.05,43.57,43.65,1090600,21.9,22.025,21.785,21.825,2181200,0.0,1.0
2005-02-15,43.11,43.78,43.1,43.78,582700,21.555,21.89,21.55,21.89,1165400,0.0,1.0
2005-02-16,42.94,43.12,42.63,43.11,734900,21.47,21.56,21.315,21.555,1469800,0.0,1.0
2005-02-17,42.25,43.2,40.95,42.05,1599500,21.125,21.6,20.475,21.025,3199000,0.0,1.0
2005-02-18,42.17,42.45,41.81,42.0,1631500,21.085,21.225,20.905,21.0,3263000,0.0,1.0
2005-02-22,41.39,42.01,41.0,41.95,1477500,20.695,21.005,20.5,20.975,2955000,0.0,1.0
2005-02-23,41.62,41.67,40.7,41.25,1020400,20.81,20.835,20.35,20.625,2040800,0.0,1.0
2005-02-24,42.2,42.44,41.45,41.62,846700,21.1,21.22,20.725,20.81,1693400,0.0,1.0
2005-02-25,42.39,42.65,41.8,42.08,906700,21.195,21.325,20.9,21.04,1813400,0.0,1.0
2005-02-28,42.24,42.45,41.84,42.25,373400,21.12,21.225,20.92,21.125,746800,0.0,1.0
2005-03-01,42.61,42.79,42.35,42.35,438000,21.305,21.395,21.175,21.175,876000,0.0,1.0
2005-03-02,43.2,43.35,42.15,42.25,573100,21.6,21.675,21.075,21.125,1146200,0.0,1.0
2005-03-03,44.1,44.24,43.15,43.2,960500,22.05,22.12,21.575,21.6,1921000,0.0,1.0
2005-03-04,44.05,44.26,43.45,44.2,677300,22.025,22.13,21.725,22.1,1354600,0.0,1.0
2005-03-07,42.1,43.36,41.9,43.0,1297000,21.05,21.68,20.95,21.5,2594000,0.0,1.0
2005-03-08,41.71,41.97,41.46,41.7,890400,20.855,20.985,20.73,20.85,1780800,0.0,1.0
2005-03-09,41.71,41.98,41.2,41.71,554800,20.855,20.99,20.6,20.855,1109600,0.0,1.0
2005-03-10,41.75,41.82,41.41,41.6,398700,20.875,20.91,20.705,20.8,797400,0.0,1.0
2005-03-11,41.02,41.81,40.85,41.51,956800,20.51,20.905,20.425,20.755,1913600,0.0,1.0
2005-03-14,42.16,42.28,41.0,41.1,1189200,21.08,21.14,20.5,20.55,2378400,0.0,1.0
2005-03-15,42.27,42.5,41.9,42.0,534500,21.135,21.25,20.95,21.0,1069000,0.0,1.0
2005-03-16,41.77,42.41,41.52,42.23,560400,20.885,21.205,20.76,21.115,1120800,0.0,1.0
2005-03-17,41.91,42.2,41.67,41.77,318000,20.955,21.1,20.835,20.885,636000,0.0,1.0
2005-03-18,41.96,42.07,41.4,41.95,288500,20.98,21.035,20.7,20.975,577000,0.0,1.0
2005-03-21,42.07,42.17,41.28,41.95,310700,21.035,21.085,20.64,20.975,621400,0.0,1.0
2005-03-22,41.83,42.25,41.68,41.88,779300,20.915,21.125,20.84,20.94,1558600,0.0,1.0
2005-03-23,42.05,42.11,41.36,41.8,531900,21.025,21.055,20.68,20.9,1063800,0.0,1.0
2005-03-24,41.9,42.15,41.74,41.95,649000,20.95,21.075,20.87,20.975,1298000,0.0,1.0
2005-03-28,41.35,41.65,41.29,41.4,319700,20.675,20.825,20.645,20.7,639400,0.0,1.0
2005-03-29,41.26,41.5,41.04,41.45,641100,20.63,20.75,20.52,20.725,1282200,0.0,1.0
2005-03-30,41.85,42.0,41.13,41.2,529900,20.925,21.0,20.565,20.6,1059800,0.0,1.0
2005-03-31,41.85,42.06,41.6,41.85,311800,20.925,21.03,20.8,20.925,623600,0.0,1.0
2005-04-01,42.0,42.49,41.97,42.25,670200,21.0,21.245,20.985,21.125,1340400,0.0,1.0
2005-04-04,42.06,42.09,41.81,42.0,384500,21.03,21.045,20.905,21.0,769000,0.0,1.0
2005-04-05,42.25,42.43,42.04,42.07,363900,21.125,21.215,21.02,21.035,727800,0.0,1.0
2005-04-06,42.69,42.75,42.3,42.44,1022000,21.345,21.375,21.15,21.22,2044000,0.0,1.0
2005-04-07,43.26,43.34,42.6,42.6,535800,21.63,21.67,21.3,21.3,1071600,0.0,1.0
2005-04-08,43.26,43.72,42.86,43.27,723200,21.63,21.86,21.43,21.635,1446400,0.0,1.0
2005-04-11,43.67,43.82,43.42,43.45,691900,21.835,21.91,21.71,21.725,1383800,0.0,1.0
2005-04-12,43.95,44.1,43.51,43.67,583000,21.975,22.05,21.755,21.835,1166000,0.0,1.0
2005-04-13,43.2,43.8,43.19,43.8,594100,21.6,21.9,21.595,21.9,1188200,0.0,1.0
2005-04-14,42.12,43.16,41.96,43.13,652300,21.06,21.58,20.98,21.565,1304600,0.0,1.0
2005-04-15,41.59,42.22,41.37,42.2,525500,20.795,21.11,20.685,21.1,1051000,0.0,1.0
2005-04-18,41.78,41.9,41.3,41.64,576800,20.89,20.95,20.65,20.82,1153600,0.0,1.0
2005-04-19,41.91,42.03,40.8,41.9,952400,20.955,21.015,20.4,20.95,1904800,0.0,1.0
2005-04-20,41.21,41.95,41.1,41.77,699900,20.605,20.975,20.55,20.885,1399800,0.0,1.0
2005-04-21,40.96,41.53,40.7,41.23,766700,20.48,20.765,20.35,20.615,1533400,0.0,1.0
2005-04-22,40.63,41.2,40.32,41.13,611900,20.315,20.6,20.16,20.565,1223800,0.0,1.0
2005-04-25,40.95,41.05,40.65,40.65,656900,20.475,20.525,20.325,20.325,1313800,0.0,1.0
2005-04-26,40.8,40.91,40.6,40.75,692500,20.4,20.455,20.3,20.375,1385000,0.0,1.0
2005-04-27,41.32,41.43,40.21,40.86,744400,20.66,20.715,20.105,20.43,1488800,0.0,1.0
2005-04-28,40.01,40.87,39.15,40.8,1250000,20.005,20.435,19.575,20.4,2500000,0.0,1.0
2005-04-29,40.3,40.61,40.0,40.0,859200,20.15,20.305,20.0,20.0,1718400,0.0,1.0
2005-05-02,40.16,40.5,40.0,40.2,724200,20.08,20.25,20.0,20.1,1448400,0.0,1.0
2005-05-03,40.23,40.44,40.0,40.18,667000,20.115,20.22,20.0,20.09,1334000,0.0,1.0
2005-05-04,41.21,42.01,41.16,41.25,1927700,20.605,21.005,20.58,20.625,3855400,0.0,1.0
2005-05-05,41.5,41.65,40.88,41.0,835500,20.75,20.825,20.44,20.5,1671000,0.0,1.0
2005-05-06,41.5,41.8,41.02,41.12,314000,20.75,20.9,20.51,20.56,628000,0.0,1.0
2005-05-09,42.51,42.54,41.25,41.35,478300,21.255,21.27,20.625,20.675,956600,0.0,1.0
2005-05-10,42.58,42.94,42.29,42.53,752400,21.29,21.47,21.145,21.265,1504800,0.0,1.0
2005-05-11,42.64,42.77,42.45,42.47,379400,21.32,21.385,21.225,21.235,758800,0.0,1.0
2005-05-12,42.12,42.62,41.892,42.6,273500,21.06,21.31,20.946,21.3,547000,0.0,1.0
2005-05-13,41.66,42.2,41.2,42.05,580700,20.83,21.1,20.6,21.025,1161400,0.0,1.0
2005-05-16,41.93,42.08,41.69,41.69,458100,20.965,21.04,20.845,20.845,916200,0.0,1.0
2005-05-17,42.25,42.25,41.61,41.98,375700,21.125,21.125,20.805,20.99,751400,0.0,1.0
2005-05-18,42.74,43.16,42.19,42.19,497900,21.37,21.58,21.095,21.095,995800,0.0,1.0
2005-05-19,43.1,43.2,42.52,42.64,219000,21.55,21.6,21.26,21.32,438000,0.0,1.0
2005-05-20,43.5,43.61,42.77,43.02,514100,21.75,21.805,21.385,21.51,1028200,0.0,1.0
2005-05-23,43.85,43.97,43.34,43.4,349100,21.925,21.985,21.67,21.7,698200,0.0,1.0
2005-05-24,43.69,43.95,43.56,43.75,476600,21.845,21.975,21.78,21.875,953200,0.0,1.0
2005-05-25,43.68,43.9,43.5,43.83,426300,21.84,21.95,21.75,21.915,852600,0.0,1.0
2005-05-26,45.1,45.24,43.63,43.63,1644000,22.55,22.62,21.815,21.815,3288000,0.0,1.0
2005-05-27,46.09,46.75,44.92,44.92,1160000,23.045,23.375,22.46,22.46,2320000,0.0,1.0
2005-05-31,46.06,46.31,45.87,46.19,1931700,23.03,23.155,22.935,23.095,3863400,0.0,1.0
2005-06-01,46.06,46.06,46.06,46.06,647100,23.03,23.03,23.03,23.03,1294200,0.0,1.0
2005-06-02,46.61,46.91,46.35,46.54,522900,23.305,23.455,23.175,23.27,1045800,0.0,1.0
2005-06-03,46.25,46.95,46.21,46.36,502500,23.125,23.475,23.105,23.18,1005000,0.0,1.0
2005-06-06,46.0,46.12,45.795,46.07,449300,23.0,23.06,22.8975,23.035,898600,0.0,1.0
2005-06-07,46.28,46.47,45.88,45.9,502900,23.14,23.235,22.94,22.95,1005800,0.0,1.0
2005-06-08,46.58,46.61,46.22,46.22,308800,23.29,23.305,23.11,23.11,617600,0.0,1.0
2005-06-09,46.11,46.5,45.94,46.4,296000,23.055,23.25,22.97,23.2,592000,0.0,1.0
2005-06-10,45.65,46.2,45.5,46.2,222700,22.825,23.1,22.75,23.1,445400,0.0,1.0
2005-06-13,46.05,46.08,45.25,45.3,414400,23.025,23.04,22.625,22.65,828800,0.0,1.0
2005-06-14,46.02,46.26,45.76,45.9,233900,23.01,23.13,22.88,22.95,467800,0.0,1.0
2005-06-15,45.82,45.92,45.37,45.92,212100,22.91,22.96,22.685,22.96,424200,0.0,1.0
2005-06-16,45.58,45.87,45.45,45.75,209000,22.79,22.935,22.725,22.875,418000,0.0,1.0
2005-06-17,46.11,46.13,44.75,45.5,803800,23.055,23.065,22.375,22.75,1607600,0.0,1.0
2005-06-20,46.72,46.75,45.51,45.86,391400,23.36,23.375,22.755,22.93,782800,0.0,1.0
2005-06-21,46.17,46.75,46.03,46.7,489800,23.085,23.375,23.015,23.35,979600,0.0,1.0
2005-06-22,45.85,46.34,45.71,46.28,379600,22.925,23.17,22.855,23.14,759200,0.0,1.0
2005-06-23,45.09,46.09,45.0,45.8,535000,22.545,23.045,22.5,22.9,1070000,0.0,1.0
2005-06-24,44.41,45.17,44.2,44.9,526600,22.205,22.585,22.1,22.45,1053200,0.0,1.0
2005-06-27,44.79,44.93,44.28,44.65,457200,22.395,22.465,22.14,22.325,914400,0.0,1.0
2005-06-28,45.94,46.17,44.9,45.15,370100,22.97,23.085,22.45,22.575,740200,0.0,1.0
2005-06-29,45.75,46.17,45.66,45.82,362200,22.875,23.085,22.83,22.91,724400,0.0,1.0
2005-06-30,45.48,46.09,45.36,46.0,360000,22.74,23.045,22.68,23.0,720000,0.0,1.0
2005-07-01,45.54,45.79,45.3,45.55,305800,22.77,22.895,22.65,22.775,611600,0.0,1.0
2005-07-05,45.8,45.95,45.37,45.38,260100,22.9,22.975,22.685,22.69,520200,0.0,1.0
2005-07-06,45.7,46.0,45.35,45.75,307300,22.85,23.0,22.675,22.875,614600,0.0,1.0
2005-07-07,46.13,46.25,45.35,45.7,292700,23.065,23.125,22.675,22.85,585400,0.0,1.0
2005-07-08,46.43,46.47,45.85,46.13,430300,23.215,23.235,22.925,23.065,860600,0.0,1.0
2005-07-11,46.76,47.19,46.37,46.43,378800,23.38,23.595,23.185,23.215,757600,0.0,1.0
2005-07-12,46.01,47.02,45.99,47.0,559500,23.005,23.51,22.995,23.5,1119000,0.0,1.0
2005-07-13,45.13,45.8,44.9,45.79,744200,22.565,22.9,22.45,22.895,1488400,0.0,1.0
2005-07-14,45.07,45.4,44.79,45.13,609700,22.535,22.7,22.395,22.565,1219400,0.0,1.0
2005-07-15,44.86,44.99,44.41,44.97,352200,22.43,22.495,22.205,22.485,704400,0.0,1.0
2005-07-18,44.68,44.9,44.18,44.76,362300,22.34,22.45,22.09,22.38,724600,0.0,1.0
2005-07-19,44.49,44.9,43.79,44.79,698400,22.245,22.45,21.895,22.395,1396800,0.0,1.0
2005-07-20,44.97,45.02,44.4,44.44,380200,22.485,22.51,22.2,22.22,760400,0.0,1.0
2005-07-21,43.98,44.82,43.85,44.79,526000,21.99,22.41,21.925,22.395,1052000,0.0,1.0
2005-07-22,43.6,43.91,42.98,43.81,419500,21.8,21.955,21.49,21.905,839000,0.0,1.0
2005-07-25,43.28,43.9,43.1,43.1,797400,21.64,21.95,21.55,21.55,1594800,0.0,1.0
2005-07-26,43.83,44.05,43.23,43.4,341400,21.915,22.025,21.615,21.7,682800,0.0,1.0
2005-07-27,44.17,44.17,43.36,43.72,366900,22.085,22.085,21.68,21.86,733800,0.0,1.0
2005-07-28,46.96,48.35,46.0,46.0,1742100,23.48,24.175,23.0,23.0,3484200,0.0,1.0
2005-07-29,47.24,47.5,46.87,46.96,828800,23.62,23.75,23.435,23.48,1657600,0.0,1.0
2005-08-01,47.41,47.75,47.3,47.36,603000,23.705,23.875,23.65,23.68,1206000,0.0,1.0
2005-08-02,47.78,48.37,47.27,47.27,653400,23.89,24.185,23.635,23.635,1306800,0.0,1.0
2005-08-03,47.49,47.92,47.33,47.68,338800,23.745,23.96,23.665,23.84,677600,0.0,1.0
2005-08-04,47.26,47.87,47.26,47.5,290400,23.63,23.935,23.63,23.75,580800,0.0,1.0
2005-08-05,46.43,47.24,46.29,47.18,202800,23.215,23.62,23.145,23.59,405600,0.0,1.0
2005-08-08,46.28,46.96,46.28,46.45,191400,23.14,23.48,23.14,23.225,382800,0.0,1.0
2005-08-09,46.9,47.0,46.19,46.22,253500,23.45,23.5,23.095,23.11,507000,0.0,1.0
2005-08-10,47.54,47.75,47.16,47.2,402700,23.77,23.875,23.58,23.6,805400,0.0,1.0
2005-08-11,47.65,47.85,47.31,47.35,239700,23.825,23.925,23.655,23.675,479400,0.0,1.0
2005-08-12,47.18,47.45,46.77,47.4,173400,23.59,23.725,23.385,23.7,346800,0.0,1.0
2005-08-15,47.54,47.61,47.05,47.1,190600,23.77,23.805,23.525,23.55,381200,0.0,1.0
2005-08-16,47.52,47.89,47.4,47.55,240100,23.76,23.945,23.7,23.775,480200,0.0,1.0
2005-08-17,47.06,47.47,46.5,47.47,666900,23.53,23.735,23.25,23.735,1333800,0.0,1.0
2005-08-18,47.15,47.28,46.92,47.0,231200,23.575,23.64,23.46,23.5,462400,0.0,1.0
2005-08-19,46.85,47.22,46.38,47.22,209200,23.425,23.61,23.19,23.61,418400,0.0,1.0
2005-08-22,46.85,47.06,46.4,46.78,185000,23.425,23.53,23.2,23.39,370000,0.0,1.0
2005-08-23,46.17,46.98,46.0,46.8,414800,23.085,23.49,23.0,23.4,829600,0.0,1.0
2005-08-24,45.0,46.32,44.71,46.16,859500,22.5,23.16,22.355,23.08,1719000,0.0,1.0
2005-08-25,45.15,45.47,44.75,44.88,299100,22.575,22.735,22.375,22.44,598200,0.0,1.0
2005-08-26,44.55,45.12,43.99,45.1,629600,22.275,22.56,21.995,22.55,1259200,0.0,1.0
2005-08-29,45.08,45.31,44.0,44.35,420100,22.54,22.655,22.0,22.175,840200,0.0,1.0
2005-08-30,45.29,45.69,44.7,45.0,345900,22.645,22.845,22.35,22.5,691800,0.0,1.0
2005-08-31,45.91,45.91,44.81,45.16,322100,22.955,22.955,22.405,22.58,644200,0.0,1.0
2005-09-01,45.99,46.18,45.83,45.85,416600,22.995,23.09,22.915,22.925,833200,0.0,1.0
2005-09-02,46.35,46.55,45.99,46.0,642600,23.175,23.275,22.995,23.0,1285200,0.0,1.0
2005-09-06,47.75,48.23,47.4,47.4,1069300,23.875,24.115,23.7,23.7,2138600,0.0,1.0
2005-09-07,47.41,48.0,47.41,47.6,371100,23.705,24.0,23.705,23.8,742200,0.0,1.0
2005-09-08,46.85,47.47,46.74,47.35,321600,23.425,23.735,23.37,23.675,643200,0.0,1.0
2005-09-09,47.42,47.55,46.84,46.84,354700,23.71,23.775,23.42,23.42,709400,0.0,1.0
2005-09-12,47.32,47.41,46.82,47.0,386400,23.66,23.705,23.41,23.5,772800,0.0,1.0
2005-09-13,46.7,47.5,46.56,47.4,354800,23.35,23.75,23.28,23.7,709600,0.0,1.0
2005-09-14,46.48,46.95,46.27,46.88,154100,23.24,23.475,23.135,23.44,308200,0.0,1.0
2005-09-15,47.12,47.3,46.49,46.73,237200,23.56,23.65,23.245,23.365,474400,0.0,1.0
2005-09-16,46.0,47.12,46.0,47.12,433500,23.0,23.56,23.0,23.56,867000,0.0,1.0
2005-09-19,46.15,46.2,45.85,46.05,601200,23.075,23.1,22.925,23.025,1202400,0.0,1.0
2005-09-20,46.66,46.76,46.05,46.05,292800,23.33,23.38,23.025,23.025,585600,0.0,1.0
2005-09-21,46.27,46.7,46.16,46.56,481800,23.135,23.35,23.08,23.28,963600,0.0,1.0
2005-09-22,46.0,46.33,45.74,46.27,297500,23.0,23.165,22.87,23.135,595000,0.0,1.0
2005-09-23,47.32,47.43,45.85,45.85,367800,23.66,23.715,22.925,22.925,735600,0.0,1.0
2005-09-26,46.79,47.3,46.6,47.25,298700,23.395,23.65,23.3,23.625,597400,0.0,1.0
2005-09-27,46.32,47.15,45.96,46.8,383300,23.16,23.575,22.98,23.4,766600,0.0,1.0
2005-09-28,45.95,46.46,45.43,46.32,709600,22.975,23.23,22.715,23.16,1419200,0.0,1.0
2005-09-29,46.2,46.2,45.5,45.7,460800,23.1,23.1,22.75,22.85,921600,0.0,1.0
2005-09-30,46.07,46.23,45.87,46.1,335000,23.035,23.115,22.935,23.05,670000,0.0,1.0
2005-10-03,48.19,48.41,46.06,46.07,931000,24.095,24.205,23.03,23.035,1862000,0.0,1.0
2005-10-04,50.4,50.73,47.82,48.0,1616200,25.2,25.365,23.91,24.0,3232400,0.0,1.0
2005-10-05,50.09,50.31,49.64,50.25,987400,25.045,25.155,24.82,25.125,1974800,0.0,1.0
2005-10-06,49.73,50.29,49.12,49.96,798600,24.865,25.145,24.56,24.98,1597200,0.0,1.0
2005-10-07,49.53,50.02,49.33,49.9,411800,24.765,25.01,24.665,24.95,823600,0.0,1.0
2005-10-10,48.58,50.11,48.43,49.49,396000,24.29,25.055,24.215,24.745,792000,0.0,1.0
2005-10-11,48.71,49.12,48.52,48.83,257400,24.355,24.56,24.26,24.415,514800,0.0,1.0
2005-10-12,48.1,49.1,47.55,49.1,483900,24.05,24.55,23.775,24.55,967800,0.0,1.0
2005-10-13,47.88,48.19,47.22,48.1,381900,23.94,24.095,23.61,24.05,763800,0.0,1.0
2005-10-14,48.35,48.68,47.98,48.0,567200,24.175,24.34,23.99,24.0,1134400,0.0,1.0
2005-10-17,48.58,48.62,48.0,48.18,161200,24.29,24.31,24.0,24.09,322400,0.0,1.0
2005-10-18,48.81,48.9399,48.2,48.48,772500,24.405,24.46995,24.1,24.24,1545000,0.0,1.0
2005-10-19,49.33,49.52,48.33,48.65,668000,24.665,24.76,24.165,24.325,1336000,0.0,1.0
2005-10-20,48.7,49.36,48.22,49.36,515300,24.35,24.68,24.11,24.68,1030600,0.0,1.0
2005-10-21,48.3,48.9,47.98,48.72,778800,24.15,24.45,23.99,24.36,1557600,0.0,1.0
2005-10-24,48.44,48.64,47.873,48.15,521300,24.22,24.32,23.9365,24.075,1042600,0.0,1.0
2005-10-25,48.22,48.36,47.68,48.36,673200,24.11,24.18,23.84,24.18,1346400,0.0,1.0
2005-10-26,48.3,48.5,48.0,48.22,544400,24.15,24.25,24.0,24.11,1088800,0.0,1.0
2005-10-27,47.94,48.58,47.75,48.2,520800,23.97,24.29,23.875,24.1,1041600,0.0,1.0
2005-10-28,47.99,48.25,47.45,47.8,1033500,23.995,24.125,23.725,23.9,2067000,0.0,1.0
2005-10-31,49.18,49.64,47.5,47.5,1168600,24.59,24.82,23.75,23.75,2337200,0.0,1.0
2005-11-01,49.9,49.98,49.12,49.2,542500,24.95,24.99,24.56,24.6,1085000,0.0,1.0
2005-11-02,51.0,51.17,49.88,49.98,1504700,25.5,25.585,24.94,24.99,3009400,0.0,1.0
2005-11-03,51.95,53.01,51.9,52.8,1197000,25.975,26.505,25.95,26.4,2394000,0.0,1.0
2005-11-04,51.62,52.25,51.29,52.1,646200,25.81,26.125,25.645,26.05,1292400,0.0,1.0
2005-11-07,51.5,51.949,51.27,51.75,249700,25.75,25.9745,25.635,25.875,499400,0.0,1.0
2005-11-08,51.71,51.95,51.01,51.53,321700,25.855,25.975,25.505,25.765,643400,0.0,1.0
2005-11-09,51.16,51.17,50.05,50.75,795400,25.58,25.585,25.025,25.375,1590800,0.0,1.0
2005-11-10,51.6,51.75,51.0101,51.16,500000,25.8,25.875,25.50505,25.58,1000000,0.0,1.0
2005-11-11,52.09,52.1,51.33,51.43,309600,26.045,26.05,25.665,25.715,619200,0.0,1.0
2005-11-14,51.98,52.33,51.84,52.1,358800,25.99,26.165,25.92,26.05,717600,0.0,1.0
2005-11-15,51.73,52.14,51.01,51.85,281500,25.865,26.07,25.505,25.925,563000,0.0,1.0
2005-11-16,51.45,52.25,51.37,51.85,381700,25.725,26.125,25.685,25.925,763400,0.0,1.0
2005-11-17,52.53,52.83,51.2,51.5,514100,26.265,26.415,25.6,25.75,1028200,0.0,1.0
2005-11-18,52.2,52.79,52.02,52.78,256800,26.1,26.395,26.01,26.39,513600,0.0,1.0
2005-11-21,52.38,52.44,51.92,52.25,205700,26.19,26.22,25.96,26.125,411400,0.0,1.0
2005-11-22,52.67,52.88,52.04,52.25,204000,26.335,26.44,26.02,26.125,408000,0.0,1.0
2005-11-23,52.5,52.8,52.04,52.45,263000,26.25,26.4,26.02,26.225,526000,0.0,1.0
2005-11-25,52.72,52.75,52.3,52.3,45800,26.36,26.375,26.15,26.15,91600,0.0,1.0
2005-11-28,52.0,52.79,51.95,52.58,181600,26.0,26.395,25.975,26.29,363200,0.0,1.0
2005-11-29,53.59,53.72,52.08,52.09,958000,26.795,26.86,26.04,26.045,1916000,0.0,1.0
2005-11-30,52.49,53.53,52.33,53.25,281400,26.245,26.765,26.165,26.625,562800,0.0,1.0
2005-12-01,53.27,53.27,51.85,52.35,470300,26.635,26.635,25.925,26.175,940600,0.0,1.0
2005-12-02,53.39,53.9,53.1,53.16,188600,26.695,26.95,26.55,26.58,377200,0.0,1.0
2005-12-05,52.81,53.3,52.36,53.3,255500,26.405,26.65,26.18,26.65,511000,0.0,1.0
2005-12-06,53.17,53.21,52.42,52.82,396800,26.585,26.605,26.21,26.41,793600,0.0,1.0
2005-12-07,53.4,53.64,52.72,53.2,374900,26.7,26.82,26.36,26.6,749800,0.0,1.0
2005-12-08,53.0,53.34,52.86,53.17,238800,26.5,26.67,26.43,26.585,477600,0.0,1.0
2005-12-09,52.54,53.04,52.25,52.97,406100,26.27,26.52,26.125,26.485,812200,0.0,1.0
2005-12-12,52.53,52.55,51.6,52.15,465600,26.265,26.275,25.8,26.075,931200,0.0,1.0
2005-12-13,51.84,52.39,50.56,50.58,1032800,25.92,26.195,25.28,25.29,2065600,0.0,1.0
2005-12-14,51.57,51.721,51.15,51.67,412300,25.785,25.8605,25.575,25.835,824600,0.0,1.0
2005-12-15,51.07,51.47,50.64,51.26,852400,25.535,25.735,25.32,25.63,1704800,0.0,1.0
2005-12-16,51.46,51.87,51.18,51.19,595900,25.73,25.935,25.59,25.595,1191800,0.0,1.0
2005-12-19,50.81,51.66,50.17,51.46,613700,25.405,25.83,25.085,25.73,1227400,0.0,1.0
2005-12-20,50.57,51.27,50.38,50.6,447200,25.285,25.635,25.19,25.3,894400,0.0,1.0
2005-12-21,50.76,51.37,50.5,50.92,579200,25.38,25.685,25.25,25.46,1158400,0.0,1.0
2005-12-22,50.91,51.04,50.6,50.77,346300,25.455,25.52,25.3,25.385,692600,0.0,1.0
2005-12-23,50.91,50.98,50.66,50.9,164100,25.455,25.49,25.33,25.45,328200,0.0,1.0
2005-12-27,50.44,51.2,50.33,50.9,196600,25.22,25.6,25.165,25.45,393200,0.0,1.0
2005-12-28,50.56,50.73,50.02,50.62,423800,25.28,25.365,25.01,25.31,847600,0.0,1.0
2005-12-29,50.9,51.02,50.48,50.53,277500,25.45,25.51,25.24,25.265,555000,0.0,1.0
2005-12-30,50.64,50.72,50.31,50.65,224600,25.32,25.36,25.155,25.325,449200,0.0,1.0
2006-01-03,51.52,51.63,50.5,50.64,652100,25.76,25.815,25.25,25.32,1304200,0.0,1.0
2006-01-04,51.82,53.0,51.56,51.65,651600,25.91,26.5,25.78,25.825,1303200,0.0,1.0
2006-01-05,54.25,55.11,53.46,54.0,1600400,27.125,27.555,26.73,27.0,3200800,0.0,1.0
2006-01-06,55.39,55.9,54.42,54.6,868500,27.695,27.95,27.21,27.3,1737000,0.0,1.0
2006-01-09,54.65,55.37,54.54,55.32,602400,27.325,27.685,27.27,27.66,1204800,0.0,1.0
2006-01-10,54.04,54.99,53.91,54.65,684700,27.02,27.495,26.955,27.325,1369400,0.0,1.0
2006-01-11,54.1,54.3,53.9,54.04,624400,27.05,27.15,26.95,27.02,1248800,0.0,1.0
2006-01-12,54.17,54.72,53.951,54.02,538400,27.085,27.36,26.9755,27.01,1076800,0.0,1.0
2006-01-13,54.24,54.9,54.12,54.25,254700,27.12,27.45,27.06,27.125,509400,0.0,1.0
2006-01-17,53.48,53.95,52.98,53.9,551100,26.74,26.975,26.49,26.95,1102200,0.0,1.0
2006-01-18,53.58,54.56,53.41,53.43,898400,26.79,27.28,26.705,26.715,1796800,0.0,1.0
2006-01-19,54.8,55.19,54.58,54.73,918000,27.4,27.595,27.29,27.365,1836000,0.0,1.0
2006-01-20,54.86,55.74,54.75,54.79,690700,27.43,27.87,27.375,27.395,1381400,0.0,1.0
2006-01-23,54.69,55.33,54.42,55.0,332300,27.345,27.665,27.21,27.5,664600,0.0,1.0
2006-01-24,56.06,56.1,54.6,54.6,979000,28.03,28.05,27.3,27.3,1958000,0.0,1.0
2006-01-25,54.92,55.98,54.51,55.88,1271600,27.46,27.99,27.255,27.94,2543200,0.0,1.0
2006-01-26,55.17,56.07,54.85,55.07,704200,27.585,28.035,27.425,27.535,1408400,0.0,1.0
2006-01-27,54.9,55.82,54.88,55.42,524300,27.45,27.91,27.44,27.71,1048600,0.0,1.0
2006-01-30,55.03,55.22,54.6,55.2,732000,27.515,27.61,27.3,27.6,1464000,0.0,1.0
2006-01-31,54.75,55.31,54.64,55.12,825200,27.375,27.655,27.32,27.56,1650400,0.0,1.0
2006-02-01,54.19,54.75,54.05,54.61,891100,27.095,27.375,27.025,27.305,1782200,0.0,1.0
2006-02-02,53.78,54.05,53.58,54.0,390900,26.89,27.025,26.79,27.0,781800,0.0,1.0
2006-02-03,53.69,53.9,53.5,53.78,387200,26.845,26.95,26.75,26.89,774400,0.0,1.0
2006-02-06,57.2,58.01,52.771,53.69,3944200,28.6,29.005,26.3855,26.845,7888400,0.0,1.0
2006-02-07,55.23,57.2,54.28,57.19,2354300,27.615,28.6,27.14,28.595,4708600,0.0,1.0
2006-02-08,55.2,55.98,55.03,55.98,442800,27.6,27.99,27.515,27.99,885600,0.0,1.0
2006-02-09,55.66,56.12,55.24,55.24,414500,27.83,28.06,27.62,27.62,829000,0.0,1.0
2006-02-10,55.27,55.8,54.9,55.8,462700,27.635,27.9,27.45,27.9,925400,0.0,1.0
2006-02-13,55.48,55.64,54.88,55.55,378400,27.74,27.82,27.44,27.775,756800,0.0,1.0
2006-02-14,55.33,55.75,55.05,55.45,729700,27.665,27.875,27.525,27.725,1459400,0.0,1.0
2006-02-15,59.21,59.94,57.51,57.6,2427900,29.605,29.97,28.755,28.8,4855800,0.0,1.0
2006-02-16,59.14,59.24,58.27,59.21,705800,29.57,29.62,29.135,29.605,1411600,0.0,1.0
2006-02-17,58.76,59.05,58.07,58.07,705500,29.38,29.525,29.035,29.035,1411000,0.0,1.0
2006-02-21,58.99,59.65,58.5,59.01,747100,29.495,29.825,29.25,29.505,1494200,0.0,1.0
2006-02-22,58.89,59.28,58.51,58.52,544200,29.445,29.64,29.255,29.26,1088400,0.0,1.0
2006-02-23,58.82,58.95,58.5,58.89,329700,29.41,29.475,29.25,29.445,659400,0.0,1.0
2006-02-24,59.12,59.19,58.52,58.83,428600,29.56,29.595,29.26,29.415,857200,0.0,1.0
2006-02-27,59.07,59.24,58.54,58.97,428300,29.535,29.62,29.27,29.485,856600,0.0,1.0
2006-02-28,58.39,59.1,58.14,59.0,675500,29.195,29.55,29.07,29.5,1351000,0.0,1.0
2006-03-01,58.17,58.44,57.9,58.44,482400,29.085,29.22,28.95,29.22,964800,0.0,1.0
2006-03-02,58.36,58.58,57.92,58.17,450100,29.18,29.29,28.96,29.085,900200,0.0,1.0
2006-03-03,58.52,59.26,58.15,58.35,514200,29.26,29.63,29.075,29.175,1028400,0.0,1.0
2006-03-06,58.16,58.66,57.03,58.52,1218300,29.08,29.33,28.515,29.26,2436600,0.0,1.0
2006-03-07,58.28,59.01,57.55,58.21,590500,29.14,29.505,28.775,29.105,1181000,0.0,1.0
2006-03-08,58.44,58.46,57.76,58.26,383400,29.22,29.23,28.88,29.13,766800,0.0,1.0
2006-03-09,57.9,58.5,57.75,58.38,537500,28.95,29.25,28.875,29.19,1075000,0.0,1.0
2006-03-10,58.15,58.31,57.77,57.91,285200,29.075,29.155,28.885,28.955,570400,0.0,1.0
2006-03-13,58.5,58.74,57.85,58.66,292100,29.25,29.37,28.925,29.33,584200,0.0,1.0
2006-03-14,59.1,59.39,58.42,58.6,482900,29.55,29.695,29.21,29.3,965800,0.0,1.0
2006-03-15,60.1,60.21,59.04,59.17,625600,30.05,30.105,29.52,29.585,1251200,0.0,1.0
2006-03-16,60.27,60.35,59.62,60.19,358600,30.135,30.175,29.81,30.095,717200,0.0,1.0
2006-03-17,60.02,60.45,59.67,60.45,414400,30.01,30.225,29.835,30.225,828800,0.0,1.0
2006-03-20,59.77,60.25,59.5,60.22,724100,29.885,30.125,29.75,30.11,1448200,0.0,1.0
2006-03-21,59.84,60.09,59.4,59.6,570300,29.92,30.045,29.7,29.8,1140600,0.0,1.0
2006-03-22,59.25,59.65,57.9,59.59,1064100,29.625,29.825,28.95,29.795,2128200,0.0,1.0
2006-03-23,58.64,59.04,58.32,59.04,474700,29.32,29.52,29.16,29.52,949400,0.0,1.0
2006-03-24,59.08,59.28,58.6,58.75,297200,29.54,29.64,29.3,29.375,594400,0.0,1.0
2006-03-27,59.45,59.8,58.76,58.95,462100,29.725,29.9,29.38,29.475,924200,0.0,1.0
2006-03-28,60.03,60.38,59.05,59.35,544100,30.015,30.19,29.525,29.675,1088200,0.0,1.0
2006-03-29,60.09,60.47,59.78,60.1,568000,30.045,30.235,29.89,30.05,1136000,0.0,1.0
2006-03-30,59.95,60.7,59.86,60.26,449700,29.975,30.35,29.93,30.13,899400,0.0,1.0
2006-03-31,60.21,60.65,59.87,60.08,579500,30.105,30.325,29.935,30.04,1159000,0.0,1.0
2006-04-03,58.75,60.11,58.16,60.06,1181700,29.375,30.055,29.08,30.03,2363400,0.0,1.0
2006-04-04,58.1,59.05,57.6,58.75,630500,29.05,29.525,28.8,29.375,1261000,0.0,1.0
2006-04-05,58.32,59.29,58.12,58.2,529500,29.16,29.645,29.06,29.1,1059000,0.0,1.0
2006-04-06,57.83,58.52,57.63,58.07,578800,28.915,29.26,28.815,29.035,1157600,0.0,1.0
2006-04-07,56.16,58.32,55.72,57.77,1173600,28.08,29.16,27.86,28.885,2347200,0.0,1.0
2006-04-10,55.42,56.2,54.42,55.98,1084100,27.71,28.1,27.21,27.99,2168200,0.0,1.0
2006-04-11,55.07,55.43,54.57,55.14,717400,27.535,27.715,27.285,27.57,1434800,0.0,1.0
2006-04-12,55.59,56.0,55.0,55.0,347200,27.795,28.0,27.5,27.5,694400,0.0,1.0
2006-04-13,55.1,55.75,54.9,55.55,415000,27.55,27.875,27.45,27.775,830000,0.0,1.0
2006-04-17,55.16,55.439,54.56,54.7,473100,27.58,27.7195,27.28,27.35,946200,0.0,1.0
2006-04-18,54.58,55.6,53.84,55.15,849100,27.29,27.8,26.92,27.575,1698200,0.0,1.0
2006-04-19,55.05,55.29,54.3801,54.56,1177200,27.525,27.645,27.19005,27.28,2354400,0.0,1.0
2006-04-20,56.79,57.36,55.28,55.28,1020800,28.395,28.68,27.64,27.64,2041600,0.0,1.0
2006-04-21,57.62,58.3,57.14,57.3,870300,28.81,29.15,28.57,28.65,1740600,0.0,1.0
2006-04-24,57.17,57.98,57.0,57.71,291700,28.585,28.99,28.5,28.855,583400,0.0,1.0
2006-04-25,56.5,58.12,56.11,58.12,337400,28.25,29.06,28.055,29.06,674800,0.0,1.0
2006-04-26,56.85,57.25,56.3,56.8,383000,28.425,28.625,28.15,28.4,766000,0.0,1.0
2006-04-27,56.58,57.25,56.43,56.85,558800,28.29,28.625,28.215,28.425,1117600,0.0,1.0
2006-04-28,56.26,56.65,56.08,56.63,481900,28.13,28.325,28.04,28.315,963800,0.0,1.0
2006-05-01,55.95,56.88,55.77,56.88,465100,27.975,28.44,27.885,28.44,930200,0.0,1.0
2006-05-02,54.82,56.07,54.63,55.6,641100,27.41,28.035,27.315,27.8,1282200,0.0,1.0
2006-05-03,54.24,55.6,53.5,54.75,1756300,27.12,27.8,26.75,27.375,3512600,0.0,1.0
2006-05-04,50.95,54.23,49.6601,54.08,4636500,25.475,27.115,24.83005,27.04,9273000,0.0,1.0
2006-05-05,53.33,53.42,50.9,52.24,3672900,26.665,26.71,25.45,26.12,7345800,0.0,1.0
2006-05-08,53.58,54.27,53.19,53.33,865300,26.79,27.135,26.595,26.665,1730600,0.0,1.0
2006-05-09,53.17,54.05,53.02,53.78,1026000,26.585,27.025,26.51,26.89,2052000,0.0,1.0
2006-05-10,53.01,53.8,52.8,53.02,435400,26.505,26.9,26.4,26.51,870800,0.0,1.0
2006-05-11,52.31,52.99,52.01,52.85,688100,26.155,26.495,26.005,26.425,1376200,0.0,1.0
2006-05-12,52.2,52.49,51.8,52.49,479800,26.1,26.245,25.9,26.245,959600,0.0,1.0
2006-05-15,51.95,52.2,51.2301,51.76,807000,25.975,26.1,25.61505,25.88,1614000,0.0,1.0
2006-05-16,52.51,53.0,51.85,52.0,660500,26.255,26.5,25.925,26.0,1321000,0.0,1.0
2006-05-17,52.29,52.72,51.89,52.52,381800,26.145,26.36,25.945,26.26,763600,0.0,1.0
2006-05-18,52.47,53.07,52.14,52.47,526300,26.235,26.535,26.07,26.235,1052600,0.0,1.0
2006-05-19,51.65,52.6599,51.4,52.6,404100,25.825,26.32995,25.7,26.3,808200,0.0,1.0
2006-05-22,51.29,51.72,51.16,51.65,647000,25.645,25.86,25.58,25.825,1294000,0.0,1.0
2006-05-23,51.23,51.7999,50.76,51.47,859600,25.615,25.89995,25.38,25.735,1719200,0.0,1.0
2006-05-24,50.43,51.43,49.9,51.22,928600,25.215,25.715,24.95,25.61,1857200,0.0,1.0
2006-05-25,51.26,51.6,50.43,50.43,655900,25.63,25.8,25.215,25.215,1311800,0.0,1.0
2006-05-26,51.29,51.7,50.96,51.41,378000,25.645,25.85,25.48,25.705,756000,0.0,1.0
2006-05-30,51.34,51.98,50.57,51.29,495800,25.67,25.99,25.285,25.645,991600,0.0,1.0
2006-05-31,52.96,52.99,51.24,51.3,1512500,26.48,26.495,25.62,25.65,3025000,0.0,1.0
2006-06-01,52.71,53.26,50.77,52.96,2367300,26.355,26.63,25.385,26.48,4734600,0.0,1.0
2006-06-02,52.7,53.26,52.65,52.92,879800,26.35,26.63,26.325,26.46,1759600,0.0,1.0
2006-06-05,51.19,52.5,51.07,52.5,915100,25.595,26.25,25.535,26.25,1830200,0.0,1.0
2006-06-06,50.31,51.15,49.63,51.15,856200,25.155,25.575,24.815,25.575,1712400,0.0,1.0
2006-06-07,50.17,50.88,49.85,50.19,600500,25.085,25.44,24.925,25.095,1201000,0.0,1.0
2006-06-08,48.9,49.99,47.75,49.96,1838600,24.45,24.995,23.875,24.98,3677200,0.0,1.0
2006-06-09,49.09,49.8,48.6,48.78,960300,24.545,24.9,24.3,24.39,1920600,0.0,1.0
2006-06-12,47.59,49.2,47.46,48.86,588500,23.795,24.6,23.73,24.43,1177000,0.0,1.0
2006-06-13,47.6,48.13,46.7,47.23,1102900,23.8,24.065,23.35,23.615,2205800,0.0,1.0
2006-06-14,48.21,48.23,47.31,47.64,830800,24.105,24.115,23.655,23.82,1661600,0.0,1.0
2006-06-15,49.08,49.25,48.02,48.3,1241800,24.54,24.625,24.01,24.15,2483600,0.0,1.0
2006-06-16,48.89,49.51,48.6,49.05,542600,24.445,24.755,24.3,24.525,1085200,0.0,1.0
2006-06-19,47.94,49.16,47.68,48.89,719900,23.97,24.58,23.84,24.445,1439800,0.0,1.0
2006-06-20,47.73,48.25,47.54,48.0,454800,23.865,24.125,23.77,24.0,909600,0.0,1.0
2006-06-21,50.04,50.23,47.78,47.82,1022100,25.02,25.115,23.89,23.91,2044200,0.0,1.0
2006-06-22,49.64,50.15,49.26,49.92,520600,24.82,25.075,24.63,24.96,1041200,0.0,1.0
2006-06-23,48.8,49.54,48.69,49.54,785100,24.4,24.77,24.345,24.77,1570200,0.0,1.0
2006-06-26,48.53,48.8,48.35,48.65,705700,24.265,24.4,24.175,24.325,1411400,0.0,1.0
2006-06-27,47.99,48.93,47.57,47.57,322200,23.995,24.465,23.785,23.785,644400,0.0,1.0
2006-06-28,47.8,48.33,47.31,48.06,495900,23.9,24.165,23.655,24.03,991800,0.0,1.0
2006-06-29,48.4,48.59,47.84,47.9,862000,24.2,24.295,23.92,23.95,1724000,0.0,1.0
2006-06-30,49.7,50.74,48.49,48.55,1300200,24.85,25.37,24.245,24.275,2600400,0.0,1.0
2006-07-03,49.98,50.1,49.45,50.1,249500,24.99,25.05,24.725,25.05,499000,0.0,1.0
2006-07-05,50.19,50.31,49.64,49.97,544500,25.095,25.155,24.82,24.985,1089000,0.0,1.0
2006-07-06,50.19,50.85,49.9,49.9,377000,25.095,25.425,24.95,24.95,754000,0.0,1.0
2006-07-07,49.35,50.17,49.16,50.16,310300,24.675,25.085,24.58,25.08,620600,0.0,1.0
2006-07-10,48.9,49.46,48.72,49.28,438200,24.45,24.73,24.36,24.64,876400,0.0,1.0
2006-07-11,48.43,48.8,48.22,48.74,663100,24.215,24.4,24.11,24.37,1326200,0.0,1.0
2006-07-12,48.62,49.2999,48.5,48.6,545100,24.31,24.64995,24.25,24.3,1090200,0.0,1.0
2006-07-13,48.32,48.93,48.03,48.66,332200,24.16,24.465,24.015,24.33,664400,0.0,1.0
2006-07-14,48.82,48.86,48.01,48.33,595700,24.41,24.43,24.005,24.165,1191400,0.0,1.0
2006-07-17,49.53,50.49,49.4,49.57,1205500,24.765,25.245,24.7,24.785,2411000,0.0,1.0
2006-07-18,49.2,49.6,48.15,49.54,561800,24.6,24.8,24.075,24.77,1123600,0.0,1.0
2006-07-19,50.86,51.15,49.3,49.3,748800,25.43,25.575,24.65,24.65,1497600,0.0,1.0
2006-07-20,50.98,51.44,50.53,50.72,392100,25.49,25.72,25.265,25.36,784200,0.0,1.0
2006-07-21,51.0,51.12,50.22,51.06,359900,25.5,25.56,25.11,25.53,719800,0.0,1.0
2006-07-24,51.81,52.78,51.1,51.17,802600,25.905,26.39,25.55,25.585,1605200,0.0,1.0
2006-07-25,52.58,52.76,51.48,51.9,511000,26.29,26.38,25.74,25.95,1022000,0.0,1.0
2006-07-26,51.54,52.61,51.07,52.55,572000,25.77,26.305,25.535,26.275,1144000,0.0,1.0
2006-07-27,50.09,52.16,49.74,51.61,1058700,25.045,26.08,24.87,25.805,2117400,0.0,1.0
2006-07-28,50.17,50.43,49.69,50.35,545100,25.085,25.215,24.845,25.175,1090200,0.0,1.0
2006-07-31,50.02,50.24,49.71,50.04,318400,25.01,25.12,24.855,25.02,636800,0.0,1.0
2006-08-01,49.01,50.0,48.9,50.0,555600,24.505,25.0,24.45,25.0,1111200,0.0,1.0
2006-08-02,54.32,57.98,53.25,55.0,3531400,27.16,28.99,26.625,27.5,7062800,0.0,1.0
2006-08-03,55.0,55.8895,54.18,54.24,1113400,27.5,27.94475,27.09,27.12,2226800,0.0,1.0
2006-08-04,55.89,56.5,55.22,55.6,651900,27.945,28.25,27.61,27.8,1303800,0.0,1.0
2006-08-07,55.54,55.74,54.7701,55.74,516800,27.77,27.87,27.38505,27.87,1033600,0.0,1.0
2006-08-08,55.78,56.29,55.59,55.75,395800,27.89,28.145,27.795,27.875,791600,0.0,1.0
2006-08-09,55.4,55.91,55.12,55.8,525100,27.7,27.955,27.56,27.9,1050200,0.0,1.0
2006-08-10,56.63,56.7,55.3501,55.3501,851300,28.315,28.35,27.67505,27.67505,1702600,0.0,1.0
2006-08-11,56.05,56.89,55.5,56.74,470000,28.025,28.445,27.75,28.37,940000,0.0,1.0
2006-08-14,55.81,56.31,55.57,56.1,525500,27.905,28.155,27.785,28.05,1051000,0.0,1.0
2006-08-15,55.24,56.0,54.94,55.92,674900,27.62,28.0,27.47,27.96,1349800,0.0,1.0
2006-08-16,55.87,55.91,55.44,55.44,565200,27.935,27.955,27.72,27.72,1130400,0.0,1.0
2006-08-17,55.59,56.11,55.58,55.88,664800,27.795,28.055,27.79,27.94,1329600,0.0,1.0
2006-08-18,55.6,55.94,55.28,55.59,378400,27.8,27.97,27.64,27.795,756800,0.0,1.0
2006-08-21,56.1,56.21,55.58,55.58,429000,28.05,28.105,27.79,27.79,858000,0.0,1.0
2006-08-22,56.73,56.94,56.1,56.1,593100,28.365,28.47,28.05,28.05,1186200,0.0,1.0
2006-08-23,56.79,56.93,56.1,56.8,426300,28.395,28.465,28.05,28.4,852600,0.0,1.0
2006-08-24,57.38,57.38,56.4,56.61,371100,28.69,28.69,28.2,28.305,742200,0.0,1.0
2006-08-25,57.66,57.75,56.91,57.15,451100,28.83,28.875,28.455,28.575,902200,0.0,1.0
2006-08-28,58.79,58.93,57.6,57.81,841500,29.395,29.465,28.8,28.905,1683000,0.0,1.0
2006-08-29,58.71,58.9,58.25,58.88,674400,29.355,29.45,29.125,29.44,1348800,0.0,1.0
2006-08-30,58.32,58.81,58.24,58.48,304400,29.16,29.405,29.12,29.24,608800,0.0,1.0
2006-08-31,58.36,58.5,57.93,58.21,413400,29.18,29.25,28.965,29.105,826800,0.0,1.0
2006-09-01,57.84,58.48,57.7,58.23,336800,28.92,29.24,28.85,29.115,673600,0.0,1.0
2006-09-05,57.34,57.6,56.84,57.6,522000,28.67,28.8,28.42,28.8,1044000,0.0,1.0
2006-09-06,56.01,56.95,55.97,56.75,863900,28.005,28.475,27.985,28.375,1727800,0.0,1.0
2006-09-07,55.86,55.91,54.89,55.7507,1180300,27.93,27.955,27.445,27.87535,2360600,0.0,1.0
2006-09-08,56.32,56.82,55.77,55.91,299100,28.16,28.41,27.885,27.955,598200,0.0,1.0
2006-09-11,56.93,57.06,55.75,56.27,329500,28.465,28.53,27.875,28.135,659000,0.0,1.0
2006-09-12,58.57,58.7,56.7,56.7,764600,29.285,29.35,28.35,28.35,1529200,0.0,1.0
2006-09-13,58.64,59.2,58.4,58.6,595000,29.32,29.6,29.2,29.3,1190000,0.0,1.0
2006-09-14,58.1,58.82,57.8606,58.52,653100,29.05,29.41,28.9303,29.26,1306200,0.0,1.0
2006-09-15,57.15,58.45,57.13,58.35,622400,28.575,29.225,28.565,29.175,1244800,0.0,1.0
2006-09-18,56.65,57.29,56.21,56.83,652400,28.325,28.645,28.105,28.415,1304800,0.0,1.0
2006-09-19,57.46,57.64,56.57,56.62,349300,28.73,28.82,28.285,28.31,698600,0.0,1.0
2006-09-20,57.89,58.44,57.3,57.49,355800,28.945,29.22,28.65,28.745,711600,0.0,1.0
2006-09-21,57.1,57.87,56.8,57.85,399000,28.55,28.935,28.4,28.925,798000,0.0,1.0
2006-09-22,56.98,57.34,56.65,56.77,392500,28.49,28.67,28.325,28.385,785000,0.0,1.0
2006-09-25,57.48,57.59,56.43,57.36,405500,28.74,28.795,28.215,28.68,811000,0.0,1.0
2006-09-26,58.38,58.6185,57.22,57.48,549600,29.19,29.30925,28.61,28.74,1099200,0.0,1.0
2006-09-27,57.69,58.39,57.62,58.39,405000,28.845,29.195,28.81,29.195,810000,0.0,1.0
2006-09-28,57.67,57.99,57.01,57.71,434900,28.835,28.995,28.505,28.855,869800,0.0,1.0
2006-09-29,57.87,58.56,57.4,57.74,650900,28.935,29.28,28.7,28.87,1301800,0.0,1.0
2006-10-02,57.45,58.12,56.97,56.97,572400,28.725,29.06,28.485,28.485,1144800,0.0,1.0
2006-10-03,57.13,57.84,56.71,57.83,535800,28.565,28.92,28.355,28.915,1071600,0.0,1.0
2006-10-04,58.42,58.48,57.01,57.2,525600,29.21,29.24,28.505,28.6,1051200,0.0,1.0
2006-10-05,59.36,59.5,58.07,58.27,562200,29.68,29.75,29.035,29.135,1124400,0.0,1.0
2006-10-06,58.49,59.36,58.13,59.36,521700,29.245,29.68,29.065,29.68,1043400,0.0,1.0
2006-10-09,57.42,58.5,57.41,58.5,377900,28.71,29.25,28.705,29.25,755800,0.0,1.0
2006-10-10,56.36,57.48,56.24,57.3,580400,28.18,28.74,28.12,28.65,1160800,0.0,1.0
2006-10-11,56.38,56.61,55.98,56.36,692000,28.19,28.305,27.99,28.18,1384000,0.0,1.0
2006-10-12,56.44,56.48,55.76,56.02,840300,28.22,28.24,27.88,28.01,1680600,0.0,1.0
2006-10-13,56.39,56.61,56.08,56.41,335800,28.195,28.305,28.04,28.205,671600,0.0,1.0
2006-10-16,56.88,56.88,56.24,56.4,299000,28.44,28.44,28.12,28.2,598000,0.0,1.0
2006-10-17,56.2,56.68,55.42,56.68,357500,28.1,28.34,27.71,28.34,715000,0.0,1.0
2006-10-18,56.3,56.83,56.2,56.4,337400,28.15,28.415,28.1,28.2,674800,0.0,1.0
2006-10-19,56.65,58.85,55.9,56.41,980200,28.325,29.425,27.95,28.205,1960400,0.0,1.0
2006-10-20,57.21,57.3,56.16,56.37,208700,28.605,28.65,28.08,28.185,417400,0.0,1.0
2006-10-23,57.65,57.9,56.73,56.81,401800,28.825,28.95,28.365,28.405,803600,0.0,1.0
2006-10-24,57.72,58.16,57.31,57.65,626300,28.86,29.08,28.655,28.825,1252600,0.0,1.0
2006-10-25,56.5,57.76,55.99,57.72,430800,28.25,28.88,27.995,28.86,861600,0.0,1.0
2006-10-26,56.65,56.87,56.19,56.7,351500,28.325,28.435,28.095,28.35,703000,0.0,1.0
2006-10-27,56.46,56.73,56.0,56.19,313100,28.23,28.365,28.0,28.095,626200,0.0,1.0
2006-10-30,56.8,57.15,56.12,56.41,457700,28.4,28.575,28.06,28.205,915400,0.0,1.0
2006-10-31,55.63,56.9,55.46,56.77,823300,27.815,28.45,27.73,28.385,1646600,0.0,1.0
2006-11-01,55.33,56.9,54.2,56.6,1205100,27.665,28.45,27.1,28.3,2410200,0.0,1.0
2006-11-02,55.06,55.32,54.35,55.3,1101000,27.53,27.66,27.175,27.65,2202000,0.0,1.0
2006-11-03,54.15,55.5,54.07,55.13,540100,27.075,27.75,27.035,27.565,1080200,0.0,1.0
2006-11-06,54.4,54.46,54.05,54.15,832500,27.2,27.23,27.025,27.075,1665000,0.0,1.0
2006-11-07,53.9,54.49,53.84,54.4,876400,26.95,27.245,26.92,27.2,1752800,0.0,1.0
2006-11-08,52.96,53.98,52.55,53.9,1747300,26.48,26.99,26.275,26.95,3494600,0.0,1.0
2006-11-09,52.6,53.12,52.54,52.99,1107600,26.3,26.56,26.27,26.495,2215200,0.0,1.0
2006-11-10,52.55,52.87,52.27,52.72,1362400,26.275,26.435,26.135,26.36,2724800,0.0,1.0
2006-11-13,54.25,54.56,52.7,52.7,883200,27.125,27.28,26.35,26.35,1766400,0.0,1.0
2006-11-14,54.7,55.12,54.37,54.55,1058100,27.35,27.56,27.185,27.275,2116200,0.0,1.0
2006-11-15,55.79,56.13,54.7,55.1,859400,27.895,28.065,27.35,27.55,1718800,0.0,1.0
2006-11-16,53.09,54.78,52.96,54.69,2143600,26.545,27.39,26.48,27.345,4287200,0.0,1.0
2006-11-17,53.24,53.71,51.79,51.83,1751500,26.62,26.855,25.895,25.915,3503000,0.0,1.0
2006-11-20,52.96,53.48,52.86,53.0,1386000,26.48,26.74,26.43,26.5,2772000,0.0,1.0
2006-11-21,52.75,53.3,52.63,52.8,1024700,26.375,26.65,26.315,26.4,2049400,0.0,1.0
2006-11-22,53.08,53.17,52.61,52.89,820200,26.54,26.585,26.305,26.445,1640400,0.0,1.0
2006-11-24,53.2,53.35,53.0,53.0,172800,26.6,26.675,26.5,26.5,345600,0.0,1.0
2006-11-27,52.7,53.45,52.61,53.45,802300,26.35,26.725,26.305,26.725,1604600,0.0,1.0
2006-11-28,51.89,53.35,51.87,52.65,1493400,25.945,26.675,25.935,26.325,2986800,0.0,1.0
2006-11-29,52.26,52.32,51.04,51.79,756100,26.13,26.16,25.52,25.895,1512200,0.0,1.0
2006-11-30,53.21,53.3,51.87,52.26,1024900,26.605,26.65,25.935,26.13,2049800,0.0,1.0
2006-12-01,54.15,54.78,53.73,54.65,1169100,27.075,27.39,26.865,27.325,2338200,0.0,1.0
2006-12-04,54.46,54.93,54.2,54.4,768500,27.23,27.465,27.1,27.2,1537000,0.0,1.0
2006-12-05,53.77,54.26,53.01,54.26,1113500,26.885,27.13,26.505,27.13,2227000,0.0,1.0
2006-12-06,55.47,55.54,53.65,53.7,1020300,27.735,27.77,26.825,26.85,2040600,0.0,1.0
2006-12-07,55.6,57.47,55.35,55.9,1217400,27.8,28.735,27.675,27.95,2434800,0.0,1.0
2006-12-08,55.94,56.26,55.33,56.0,666000,27.97,28.13,27.665,28.0,1332000,0.0,1.0
2006-12-11,55.95,56.45,55.76,56.21,732600,27.975,28.225,27.88,28.105,1465200,0.0,1.0
2006-12-12,55.75,56.26,55.44,55.76,389200,27.875,28.13,27.72,27.88,778400,0.0,1.0
2006-12-13,55.45,56.23,55.37,56.0,328900,27.725,28.115,27.685,28.0,657800,0.0,1.0
2006-12-14,55.42,55.57,55.1,55.4,555500,27.71,27.785,27.55,27.7,1111000,0.0,1.0
2006-12-15,54.72,55.58,54.72,55.57,429700,27.36,27.79,27.36,27.785,859400,0.0,1.0
2006-12-18,55.54,55.55,54.5,54.63,403900,27.77,27.775,27.25,27.315,807800,0.0,1.0
2006-12-19,55.12,55.45,54.94,55.29,337800,27.56,27.725,27.47,27.645,675600,0.0,1.0
2006-12-20,55.57,55.69,54.61,54.96,557900,27.785,27.845,27.305,27.48,1115800,0.0,1.0
2006-12-21,56.2,56.36,55.52,55.55,339800,28.1,28.18,27.76,27.775,679600,0.0,1.0
2006-12-22,56.35,56.5,55.98,56.1,544200,28.175,28.25,27.99,28.05,1088400,0.0,1.0
2006-12-26,56.6,56.76,56.16,56.22,267900,28.3,28.38,28.08,28.11,535800,0.0,1.0
2006-12-27,56.73,57.0,56.49,56.99,325800,28.365,28.5,28.245,28.495,651600,0.0,1.0
2006-12-28,56.71,56.97,56.59,56.68,222600,28.355,28.485,28.295,28.34,445200,0.0,1.0
2006-12-29,56.88,56.88,56.46,56.5,282100,28.44,28.44,28.23,28.25,564200,0.0,1.0
2007-01-03,55.43,57.1,55.25,56.7,703000,27.715,28.55,27.625,28.35,1406000,0.0,1.0
2007-01-04,55.49,55.75,55.0,55.43,512100,27.745,27.875,27.5,27.715,1024200,0.0,1.0
2007-01-05,54.85,55.24,54.46,55.01,492600,27.425,27.62,27.23,27.505,985200,0.0,1.0
2007-01-08,54.48,54.81,53.91,54.8,508600,27.24,27.405,26.955,27.4,1017200,0.0,1.0
2007-01-09,53.09,54.5,52.62,54.12,1334100,26.545,27.25,26.31,27.06,2668200,0.0,1.0
2007-01-10,52.33,53.0,52.27,52.9,1073200,26.165,26.5,26.135,26.45,2146400,0.0,1.0
2007-01-11,52.79,52.84,52.28,52.5,1523100,26.395,26.42,26.14,26.25,3046200,0.0,1.0
2007-01-12,53.85,53.9,52.76,52.79,676100,26.925,26.95,26.38,26.395,1352200,0.0,1.0
2007-01-16,53.5,53.9,53.31,53.7,552100,26.75,26.95,26.655,26.85,1104200,0.0,1.0
2007-01-17,53.01,53.5,52.88,53.5,995100,26.505,26.75,26.44,26.75,1990200,0.0,1.0
2007-01-18,53.05,53.34,52.96,53.05,468200,26.525,26.67,26.48,26.525,936400,0.0,1.0
2007-01-19,53.74,53.75,53.0,53.05,531600,26.87,26.875,26.5,26.525,1063200,0.0,1.0
2007-01-22,53.29,53.81,53.15,53.65,633400,26.645,26.905,26.575,26.825,1266800,0.0,1.0
2007-01-23,52.55,53.39,52.42,53.25,1343800,26.275,26.695,26.21,26.625,2687600,0.0,1.0
2007-01-24,52.26,52.64,51.91,52.51,941500,26.13,26.32,25.955,26.255,1883000,0.0,1.0
2007-01-25,52.0,52.49,51.83,52.42,427000,26.0,26.245,25.915,26.21,854000,0.0,1.0
2007-01-26,51.8,52.17,51.65,52.0,529600,25.9,26.085,25.825,26.0,1059200,0.0,1.0
2007-01-29,52.37,52.51,51.63,51.8,991200,26.185,26.255,25.815,25.9,1982400,0.0,1.0
2007-01-30,53.56,53.87,52.35,52.38,1409200,26.78,26.935,26.175,26.19,2818400,0.0,1.0
2007-01-31,54.6,54.75,53.02,53.31,1600500,27.3,27.375,26.51,26.655,3201000,0.0,1.0
2007-02-01,54.89,55.01,54.26,54.77,651900,27.445,27.505,27.13,27.385,1303800,0.0,1.0
2007-02-02,54.01,54.99,53.7,54.99,1617200,27.005,27.495,26.85,27.495,3234400,0.0,1.0
2007-02-05,55.03,55.2,54.01,54.1,1048400,27.515,27.6,27.005,27.05,2096800,0.0,1.0
2007-02-06,55.0,56.26,54.72,55.25,1113200,27.5,28.13,27.36,27.625,2226400,0.0,1.0
2007-02-07,55.08,55.27,54.65,54.8,646900,27.54,27.635,27.325,27.4,1293800,0.0,1.0
2007-02-08,54.9,55.33,54.7,54.8,635700,27.45,27.665,27.35,27.4,1271400,0.0,1.0
2007-02-09,55.04,55.1,54.49,54.86,457700,27.52,27.55,27.245,27.43,915400,0.0,1.0
2007-02-12,56.1,56.39,55.26,55.29,1069400,28.05,28.195,27.63,27.645,2138800,0.0,1.0
2007-02-13,56.56,57.0,55.22,56.25,1195200,28.28,28.5,27.61,28.125,2390400,0.0,1.0
2007-02-14,57.45,58.4,57.05,57.49,1659800,28.725,29.2,28.525,28.745,3319600,0.0,1.0
2007-02-15,58.54,58.74,57.25,57.25,985900,29.27,29.37,28.625,28.625,1971800,0.0,1.0
2007-02-16,58.09,58.78,57.94,58.5,1339800,29.045,29.39,28.97,29.25,2679600,0.0,1.0
2007-02-20,58.07,58.48,57.8,57.85,717900,29.035,29.24,28.9,28.925,1435800,0.0,1.0
2007-02-21,57.56,58.06,57.55,57.9,833600,28.78,29.03,28.775,28.95,1667200,0.0,1.0
2007-02-22,57.08,57.4,56.7,56.8,1126600,28.54,28.7,28.35,28.4,2253200,0.0,1.0
2007-02-23,56.79,57.12,56.7,57.08,602600,28.395,28.56,28.35,28.54,1205200,0.0,1.0
2007-02-26,56.75,57.1,56.66,56.92,446000,28.375,28.55,28.33,28.46,892000,0.0,1.0
2007-02-27,54.95,56.68,54.92,56.68,860100,27.475,28.34,27.46,28.34,1720200,0.0,1.0
2007-02-28,54.5,55.07,53.02,54.5,1441900,27.25,27.535,26.51,27.25,2883800,0.0,1.0
2007-03-01,54.44,55.41,53.75,54.5,1516200,27.22,27.705,26.875,27.25,3032400,0.0,1.0
2007-03-02,53.21,54.5,52.99,54.49,1693600,26.605,27.25,26.495,27.245,3387200,0.0,1.0
2007-03-05,52.96,53.31,52.72,53.14,1251800,26.48,26.655,26.36,26.57,2503600,0.0,1.0
2007-03-06,53.72,53.82,52.96,53.32,895700,26.86,26.91,26.48,26.66,1791400,0.0,1.0
2007-03-07,53.5,53.85,53.37,53.6,544300,26.75,26.925,26.685,26.8,1088600,0.0,1.0
2007-03-08,53.53,54.06,53.45,53.59,334900,26.765,27.03,26.725,26.795,669800,0.0,1.0
2007-03-09,53.0,53.71,52.83,53.65,616700,26.5,26.855,26.415,26.825,1233400,0.0,1.0
2007-03-12,51.54,52.12,50.75,52.05,2622800,25.77,26.06,25.375,26.025,5245600,0.0,1.0
2007-03-13,52.09,53.61,51.97,52.5,2313100,26.045,26.805,25.985,26.25,4626200,0.0,1.0
2007-03-14,52.12,52.45,51.37,51.91,1122700,26.06,26.225,25.685,25.955,2245400,0.0,1.0
2007-03-15,52.39,52.84,52.129,52.17,1338600,26.195,26.42,26.0645,26.085,2677200,0.0,1.0
2007-03-16,52.76,53.08,52.42,52.6,675400,26.38,26.54,26.21,26.3,1350800,0.0,1.0
2007-03-19,52.96,52.96,52.7,52.83,727700,26.48,26.48,26.35,26.415,1455400,0.0,1.0
2007-03-20,52.75,53.34,52.62,53.06,1203100,26.375,26.67,26.31,26.53,2406200,0.0,1.0
2007-03-21,53.36,53.52,52.38,52.75,1210000,26.68,26.76,26.19,26.375,2420000,0.0,1.0
2007-03-22,53.38,53.62,52.47,53.36,770500,26.69,26.81,26.235,26.68,1541000,0.0,1.0
2007-03-23,53.3,53.45,53.2,53.29,595200,26.65,26.725,26.6,26.645,1190400,0.0,1.0
2007-03-26,53.24,53.6,53.18,53.44,734600,26.62,26.8,26.59,26.72,1469200,0.0,1.0
2007-03-27,53.41,53.45,53.01,53.25,520700,26.705,26.725,26.505,26.625,1041400,0.0,1.0
2007-03-28,52.94,53.24,52.73,53.22,739100,26.47,26.62,26.365,26.61,1478200,0.0,1.0
2007-03-29,52.68,53.3,52.45,53.11,377900,26.34,26.65,26.225,26.555,755800,0.0,1.0
2007-03-30,53.32,53.57,52.72,52.78,874700,26.66,26.785,26.36,26.39,1749400,0.0,1.0
2007-04-02,52.63,53.21,52.5,52.89,574900,26.315,26.605,26.25,26.445,1149800,0.0,1.0
2007-04-03,53.47,53.5,52.6701,52.71,823500,26.735,26.75,26.33505,26.355,1647000,0.0,1.0
2007-04-04,54.18,54.25,53.12,53.39,943800,27.09,27.125,26.56,26.695,1887600,0.0,1.0
2007-04-05,55.97,56.05,54.18,54.18,1214700,27.985,28.025,27.09,27.09,2429400,0.0,1.0
2007-04-09,55.97,56.28,55.4044,55.7,853900,27.985,28.14,27.7022,27.85,1707800,0.0,1.0
2007-04-10,56.08,56.93,55.85,55.85,1132800,28.04,28.465,27.925,27.925,2265600,0.0,1.0
2007-04-11,56.48,56.57,55.81,56.23,559400,28.24,28.285,27.905,28.115,1118800,0.0,1.0
2007-04-12,56.94,57.19,55.54,56.01,1780800,28.47,28.595,27.77,28.005,3561600,0.0,1.0
2007-04-13,57.48,57.5,56.91,57.139,1225100,28.74,28.75,28.455,28.5695,2450200,0.0,1.0
2007-04-16,56.91,57.8,56.67,57.69,910400,28.455,28.9,28.335,28.845,1820800,0.0,1.0
2007-04-17,56.16,57.08,55.42,57.0,1698700,28.08,28.54,27.71,28.5,3397400,0.0,1.0
2007-04-18,55.27,56.15,55.12,56.15,1118100,27.635,28.075,27.56,28.075,2236200,0.0,1.0
2007-04-19,55.0,55.4,54.6,55.08,646500,27.5,27.7,27.3,27.54,1293000,0.0,1.0
2007-04-20,54.96,55.06,54.25,55.0,1116200,27.48,27.53,27.125,27.5,2232400,0.0,1.0
2007-04-23,54.88,55.08,54.58,55.025,538400,27.44,27.54,27.29,27.5125,1076800,0.0,1.0
2007-04-24,54.91,55.35,54.74,54.99,568100,27.455,27.675,27.37,27.495,1136200,0.0,1.0
2007-04-25,54.61,55.08,54.48,55.0,495800,27.305,27.54,27.24,27.5,991600,0.0,1.0
2007-04-26,55.14,55.39,54.56,54.56,949900,27.57,27.695,27.28,27.28,1899800,0.0,1.0
2007-04-27,54.47,55.13,54.35,54.94,597300,27.235,27.565,27.175,27.47,1194600,0.0,1.0
2007-04-30,54.61,57.5,54.17,57.5,2611900,27.305,28.75,27.085,28.75,5223800,0.0,1.0
2007-05-01,54.68,54.71,53.5,53.8,1518400,27.34,27.355,26.75,26.9,3036800,0.0,1.0
2007-05-02,55.29,55.59,54.17,54.66,1479500,27.645,27.795,27.085,27.33,2959000,0.0,1.0
2007-05-03,54.89,55.94,54.81,55.62,549800,27.445,27.97,27.405,27.81,1099600,0.0,1.0
2007-05-04,55.25,55.3268,55.0,55.05,411000,27.625,27.6634,27.5,27.525,822000,0.0,1.0
2007-05-07,55.63,55.68,55.33,55.33,507800,27.815,27.84,27.665,27.665,1015600,0.0,1.0
2007-05-08,55.12,55.5,54.87,55.33,642700,27.56,27.75,27.435,27.665,1285400,0.0,1.0
2007-05-09,55.63,55.66,54.8,55.3,648900,27.815,27.83,27.4,27.65,1297800,0.0,1.0
2007-05-10,54.41,55.6,54.2,55.53,1046400,27.205,27.8,27.1,27.765,2092800,0.0,1.0
2007-05-11,53.9,54.39,53.4,54.3,1240000,26.95,27.195,26.7,27.15,2480000,0.0,1.0
2007-05-14,53.52,54.43,53.42,54.1,675900,26.76,27.215,26.71,27.05,1351800,0.0,1.0
2007-05-15,52.9,53.4,52.07,53.01,1986000,26.45,26.7,26.035,26.505,3972000,0.0,1.0
2007-05-16,52.98,53.6,52.55,53.1,1642400,26.49,26.8,26.275,26.55,3284800,0.0,1.0
2007-05-17,53.33,53.85,52.97,52.98,982200,26.665,26.925,26.485,26.49,1964400,0.0,1.0
2007-05-18,53.01,53.45,52.91,53.37,762100,26.505,26.725,26.455,26.685,1524200,0.0,1.0
2007-05-21,53.13,53.72,52.83,53.0,1318000,26.565,26.86,26.415,26.5,2636000,0.0,1.0
2007-05-22,53.84,53.91,52.55,53.03,826900,26.92,26.955,26.275,26.515,1653800,0.0,1.0
2007-05-23,54.11,54.12,53.6,54.0,629000,27.055,27.06,26.8,27.0,1258000,0.0,1.0
2007-05-24,54.03,54.31,53.8,53.9,873100,27.015,27.155,26.9,26.95,1746200,0.0,1.0
2007-05-25,54.2,54.41,53.75,54.15,1571900,27.1,27.205,26.875,27.075,3143800,0.0,1.0
2007-05-29,55.05,55.19,54.27,54.27,1391400,27.525,27.595,27.135,27.135,2782800,0.0,1.0
2007-05-30,55.34,55.34,54.5301,54.9,915600,27.67,27.67,27.26505,27.45,1831200,0.0,1.0
2007-05-31,55.23,55.7,55.01,55.21,703800,27.615,27.85,27.505,27.605,1407600,0.0,1.0
2007-06-01,55.95,56.0,55.3,55.3801,743900,27.975,28.0,27.65,27.69005,1487800,0.0,1.0
2007-06-04,55.93,55.99,55.64,55.8,334300,27.965,27.995,27.82,27.9,668600,0.0,1.0
2007-06-05,55.55,55.93,55.11,55.77,1149700,27.775,27.965,27.555,27.885,2299400,0.0,1.0
2007-06-06,54.91,55.55,54.76,55.26,944600,27.455,27.775,27.38,27.63,1889200,0.0,1.0
2007-06-07,54.61,54.925,54.38,54.78,891200,27.305,27.4625,27.19,27.39,1782400,0.0,1.0
2007-06-08,54.42,54.76,54.2,54.62,477100,27.21,27.38,27.1,27.31,954200,0.0,1.0
2007-06-11,55.11,55.16,54.2,54.42,517000,27.555,27.58,27.1,27.21,1034000,0.0,1.0
2007-06-12,54.62,55.15,54.46,55.08,402100,27.31,27.575,27.23,27.54,804200,0.0,1.0
2007-06-13,54.79,54.87,53.85,54.6,1294000,27.395,27.435,26.925,27.3,2588000,0.0,1.0
2007-06-14,54.57,55.31,54.55,54.71,440200,27.285,27.655,27.275,27.355,880400,0.0,1.0
2007-06-15,54.44,54.97,54.28,54.89,409900,27.22,27.485,27.14,27.445,819800,0.0,1.0
2007-06-18,53.66,54.62,53.54,54.44,858700,26.83,27.31,26.77,27.22,1717400,0.0,1.0
2007-06-19,53.62,53.89,53.38,53.66,660800,26.81,26.945,26.69,26.83,1321600,0.0,1.0
2007-06-20,53.09,54.24,52.95,53.59,925500,26.545,27.12,26.475,26.795,1851000,0.0,1.0
2007-06-21,53.2,53.39,52.7,52.74,477000,26.6,26.695,26.35,26.37,954000,0.0,1.0
2007-06-22,53.73,54.0,53.07,53.21,938400,26.865,27.0,26.535,26.605,1876800,0.0,1.0
2007-06-25,52.69,53.76,52.41,53.56,1206100,26.345,26.88,26.205,26.78,2412200,0.0,1.0
2007-06-26,52.65,53.04,52.55,52.8,506700,26.325,26.52,26.275,26.4,1013400,0.0,1.0
2007-06-27,52.56,52.88,52.37,52.45,578700,26.28,26.44,26.185,26.225,1157400,0.0,1.0
2007-06-28,53.17,53.82,52.4,52.56,722200,26.585,26.91,26.2,26.28,1444400,0.0,1.0
2007-06-29,53.88,54.18,53.26,53.3,885200,26.94,27.09,26.63,26.65,1770400,0.0,1.0
2007-07-02,54.53,54.55,53.9,54.11,568900,27.265,27.275,26.95,27.055,1137800,0.0,1.0
2007-07-03,54.91,55.01,54.38,54.45,189900,27.455,27.505,27.19,27.225,379800,0.0,1.0
2007-07-05,55.51,55.81,55.04,55.14,586300,27.755,27.905,27.52,27.57,1172600,0.0,1.0
2007-07-06,55.75,56.09,55.68,55.74,338900,27.875,28.045,27.84,27.87,677800,0.0,1.0
2007-07-09,54.82,56.0,54.8,55.84,662500,27.41,28.0,27.4,27.92,1325000,0.0,1.0
2007-07-10,53.95,54.9,53.84,54.65,638600,26.975,27.45,26.92,27.325,1277200,0.0,1.0
2007-07-11,53.94,54.09,53.48,53.74,639100,26.97,27.045,26.74,26.87,1278200,0.0,1.0
2007-07-12,53.8,54.16,53.68,54.1,458500,26.9,27.08,26.84,27.05,917000,0.0,1.0
2007-07-13,55.19,55.19,53.4,53.62,700600,27.595,27.595,26.7,26.81,1401200,0.0,1.0
2007-07-16,54.66,55.26,54.41,55.1,333100,27.33,27.63,27.205,27.55,666200,0.0,1.0
2007-07-17,54.33,54.84,54.22,54.51,474200,27.165,27.42,27.11,27.255,948400,0.0,1.0
2007-07-18,53.59,53.99,51.74,52.43,1471200,26.795,26.995,25.87,26.215,2942400,0.0,1.0
2007-07-19,53.05,53.65,52.54,53.65,674500,26.525,26.825,26.27,26.825,1349000,0.0,1.0
2007-07-20,53.9,54.95,52.75,52.85,1553000,26.95,27.475,26.375,26.425,3106000,0.0,1.0
2007-07-23,53.44,54.25,53.26,53.89,569200,26.72,27.125,26.63,26.945,1138400,0.0,1.0
2007-07-24,52.85,53.8,52.57,53.42,527200,26.425,26.9,26.285,26.71,1054400,0.0,1.0
2007-07-25,53.51,55.49,52.85,52.85,1366500,26.755,27.745,26.425,26.425,2733000,0.0,1.0
2007-07-26,52.92,53.49,52.21,53.48,1210900,26.46,26.745,26.105,26.74,2421800,0.0,1.0
2007-07-27,53.08,53.44,52.28,53.1,817200,26.54,26.72,26.14,26.55,1634400,0.0,1.0
2007-07-30,54.13,54.38,53.11,53.28,1035300,27.065,27.19,26.555,26.64,2070600,0.0,1.0
2007-07-31,52.94,54.08,52.94,54.02,709900,26.47,27.04,26.47,27.01,1419800,0.0,1.0
2007-08-01,52.78,53.2,52.33,52.62,902900,26.39,26.6,26.165,26.31,1805800,0.0,1.0
2007-08-02,53.17,53.5,52.6,52.89,702200,26.585,26.75,26.3,26.445,1404400,0.0,1.0
2007-08-03,55.95,57.9,55.5,55.85,4126300,27.975,28.95,27.75,27.925,8252600,0.0,1.0
2007-08-06,57.62,57.98,56.66,56.82,1879600,28.81,28.99,28.33,28.41,3759200,0.0,1.0
2007-08-07,57.64,58.25,56.57,57.0,1173300,28.82,29.125,28.285,28.5,2346600,0.0,1.0
2007-08-08,56.74,58.22,55.69,58.04,1258900,28.37,29.11,27.845,29.02,2517800,0.0,1.0
2007-08-09,56.95,57.11,54.71,56.44,1168700,28.475,28.555,27.355,28.22,2337400,0.0,1.0
2007-08-10,56.33,57.11,54.92,56.97,1298600,28.165,28.555,27.46,28.485,2597200,0.0,1.0
2007-08-13,55.84,56.83,55.81,56.83,541000,27.92,28.415,27.905,28.415,1082000,0.0,1.0
2007-08-14,55.5,56.29,55.2,55.9,602400,27.75,28.145,27.6,27.95,1204800,0.0,1.0
2007-08-15,54.23,55.79,54.18,55.45,679300,27.115,27.895,27.09,27.725,1358600,0.0,1.0
2007-08-16,53.78,54.38,53.3,53.69,743600,26.89,27.19,26.65,26.845,1487200,0.0,1.0
2007-08-17,54.23,55.25,53.37,54.34,1003400,27.115,27.625,26.685,27.17,2006800,0.0,1.0
2007-08-20,54.53,55.12,54.24,54.5,447800,27.265,27.56,27.12,27.25,895600,0.0,1.0
2007-08-21,54.95,55.15,54.26,54.55,545900,27.475,27.575,27.13,27.275,1091800,0.0,1.0
2007-08-22,55.27,55.38,54.55,55.07,301600,27.635,27.69,27.275,27.535,603200,0.0,1.0
2007-08-23,55.49,55.93,55.3,55.55,422800,27.745,27.965,27.65,27.775,845600,0.0,1.0
2007-08-24,56.06,56.15,55.4,55.43,321800,28.03,28.075,27.7,27.715,643600,0.0,1.0
2007-08-27,55.92,56.41,55.71,56.0,359300,27.96,28.205,27.855,28.0,718600,0.0,1.0
2007-08-28,56.23,56.85,55.87,56.0,590900,28.115,28.425,27.935,28.0,1181800,0.0,1.0
2007-08-29,56.35,56.59,55.78,56.2,445000,28.175,28.295,27.89,28.1,890000,0.0,1.0
2007-08-30,57.23,57.43,56.0,56.21,590100,28.615,28.715,28.0,28.105,1180200,0.0,1.0
2007-08-31,57.52,57.81,57.35,57.67,574900,28.76,28.905,28.675,28.835,1149800,0.0,1.0
2007-09-04,58.93,59.21,58.22,58.8,1118600,29.465,29.605,29.11,29.4,2237200,0.0,1.0
2007-09-05,58.99,59.09,58.47,58.47,692600,29.495,29.545,29.235,29.235,1385200,0.0,1.0
2007-09-06,58.86,59.49,58.59,58.81,761600,29.43,29.745,29.295,29.405,1523200,0.0,1.0
2007-09-07,58.46,58.92,57.97,58.77,787300,29.23,29.46,28.985,29.385,1574600,0.0,1.0
2007-09-10,57.67,58.37,57.5,58.37,983000,28.835,29.185,28.75,29.185,1966000,0.0,1.0
2007-09-11,60.15,60.15,57.83,58.3,1238500,30.075,30.075,28.915,29.15,2477000,0.0,1.0
2007-09-12,62.15,62.4,60.27,60.34,2131200,31.075,31.2,30.135,30.17,4262400,0.0,1.0
2007-09-13,62.0,63.0,61.7,62.2,787600,31.0,31.5,30.85,31.1,1575200,0.0,1.0
2007-09-14,62.06,62.14,61.67,61.75,360200,31.03,31.07,30.835,30.875,720400,0.0,1.0
2007-09-17,61.77,62.0,61.1,61.7,635900,30.885,31.0,30.55,30.85,1271800,0.0,1.0
2007-09-18,61.55,62.58,61.25,62.06,715200,30.775,31.29,30.625,31.03,1430400,0.0,1.0
2007-09-19,60.67,61.85,60.33,61.85,527800,30.335,30.925,30.165,30.925,1055600,0.0,1.0
2007-09-20,60.53,61.13,60.4,60.87,274500,30.265,30.565,30.2,30.435,549000,0.0,1.0
2007-09-21,61.61,61.65,60.65,60.65,376800,30.805,30.825,30.325,30.325,753600,0.0,1.0
2007-09-24,60.73,61.5,60.59,61.35,411800,30.365,30.75,30.295,30.675,823600,0.0,1.0
2007-09-25,61.52,61.59,60.25,60.6,411900,30.76,30.795,30.125,30.3,823800,0.0,1.0
2007-09-26,61.62,62.44,61.49,61.68,565300,30.81,31.22,30.745,30.84,1130600,0.0,1.0
2007-09-27,61.5,62.01,61.41,61.63,375000,30.75,31.005,30.705,30.815,750000,0.0,1.0
2007-09-28,63.18,63.22,61.14,61.5,991200,31.59,31.61,30.57,30.75,1982400,0.0,1.0
2007-10-01,63.44,63.44,62.54,62.94,618700,31.72,31.72,31.27,31.47,1237400,0.0,1.0
2007-10-02,63.86,63.86,63.04,63.6,410900,31.93,31.93,31.52,31.8,821800,0.0,1.0
2007-10-03,63.94,64.49,63.6501,64.49,507300,31.97,32.245,31.82505,32.245,1014600,0.0,1.0
2007-10-04,63.38,64.19,63.21,63.71,483800,31.69,32.095,31.605,31.855,967600,0.0,1.0
2007-10-05,64.26,64.37,63.39,63.71,426300,32.13,32.185,31.695,31.855,852600,0.0,1.0
2007-10-08,64.73,64.96,64.15,64.49,383200,32.365,32.48,32.075,32.245,766400,0.0,1.0
2007-10-09,64.9,65.08,64.4,64.95,735400,32.45,32.54,32.2,32.475,1470800,0.0,1.0
2007-10-10,65.56,65.9352,65.0,65.1,567500,32.78,32.9676,32.5,32.55,1135000,0.0,1.0
2007-10-11,64.48,65.56,64.14,65.56,378300,32.24,32.78,32.07,32.78,756600,0.0,1.0
2007-10-12,64.02,64.3,63.69,64.22,302900,32.01,32.15,31.845,32.11,605800,0.0,1.0
2007-10-15,64.99,65.14,64.05,64.05,403600,32.495,32.57,32.025,32.025,807200,0.0,1.0
2007-10-16,65.16,65.41,64.99,65.0,391300,32.58,32.705,32.495,32.5,782600,0.0,1.0
2007-10-17,66.24,66.4,65.25,65.9,495300,33.12,33.2,32.625,32.95,990600,0.0,1.0
2007-10-18,66.53,67.44,66.14,66.36,593000,33.265,33.72,33.07,33.18,1186000,0.0,1.0
2007-10-19,65.81,66.49,65.2,65.98,792300,32.905,33.245,32.6,32.99,1584600,0.0,1.0
2007-10-22,65.25,65.7,64.42,65.35,445500,32.625,32.85,32.21,32.675,891000,0.0,1.0
2007-10-23,65.95,66.14,64.99,65.0,350400,32.975,33.07,32.495,32.5,700800,0.0,1.0
2007-10-24,65.54,66.5,64.79,65.92,728300,32.77,33.25,32.395,32.96,1456600,0.0,1.0
2007-10-25,66.11,66.23,65.3,65.3,306000,33.055,33.115,32.65,32.65,612000,0.0,1.0
2007-10-26,64.17,66.2,64.01,66.19,778300,32.085,33.1,32.005,33.095,1556600,0.0,1.0
2007-10-29,64.21,64.66,63.58,64.31,585300,32.105,32.33,31.79,32.155,1170600,0.0,1.0
2007-10-30,63.8,64.13,63.53,64.13,377200,31.9,32.065,31.765,32.065,754400,0.0,1.0
2007-10-31,65.19,65.19,63.76,64.09,510500,32.595,32.595,31.88,32.045,1021000,0.0,1.0
2007-11-01,65.45,65.9,64.51,65.18,592900,32.725,32.95,32.255,32.59,1185800,0.0,1.0
2007-11-02,59.5,62.45,58.14,60.01,4500500,29.75,31.225,29.07,30.005,9001000,0.0,1.0
2007-11-05,58.25,59.45,57.76,58.41,1417500,29.125,29.725,28.88,29.205,2835000,0.0,1.0
2007-11-06,59.93,60.04,57.19,58.01,1200500,29.965,30.02,28.595,29.005,2401000,0.0,1.0
2007-11-07,59.11,60.63,58.26,58.79,887200,29.555,30.315,29.13,29.395,1774400,0.0,1.0
2007-11-08,60.1,60.84,58.7,58.85,1169500,30.05,30.42,29.35,29.425,2339000,0.0,1.0
2007-11-09,59.85,60.32,58.97,60.32,695500,29.925,30.16,29.485,30.16,1391000,0.0,1.0
2007-11-12,59.09,60.15,58.95,59.56,819200,29.545,30.075,29.475,29.78,1638400,0.0,1.0
2007-11-13,59.04,60.08,58.11,60.08,951700,29.52,30.04,29.055,30.04,1903400,0.0,1.0
2007-11-14,59.32,59.88,58.8,59.88,852400,29.66,29.94,29.4,29.94,1704800,0.0,1.0
2007-11-15,58.32,59.62,57.92,59.27,633200,29.16,29.81,28.96,29.635,1266400,0.0,1.0
2007-11-16,59.54,59.8,58.46,58.87,646300,29.77,29.9,29.23,29.435,1292600,0.0,1.0
2007-11-19,58.0,59.91,57.72,59.91,1573000,29.0,29.955,28.86,29.955,3146000,0.0,1.0
2007-11-20,58.01,58.76,57.11,57.11,1867300,29.005,29.38,28.555,28.555,3734600,0.0,1.0
2007-11-21,57.75,58.41,57.31,57.5,554400,28.875,29.205,28.655,28.75,1108800,0.0,1.0
2007-11-23,58.31,58.46,57.8964,57.91,187300,29.155,29.23,28.9482,28.955,374600,0.0,1.0
2007-11-26,59.71,59.9,58.08,58.08,1076700,29.855,29.95,29.04,29.04,2153400,0.0,1.0
2007-11-27,59.4,60.0,59.21,59.71,991200,29.7,30.0,29.605,29.855,1982400,0.0,1.0
2007-11-28,60.57,60.72,59.35,59.81,945400,30.285,30.36,29.675,29.905,1890800,0.0,1.0
2007-11-29,62.0,62.28,60.25,60.25,696800,31.0,31.14,30.125,30.125,1393600,0.0,1.0
2007-11-30,61.96,62.86,61.15,62.86,1561200,30.98,31.43,30.575,31.43,3122400,0.0,1.0
2007-12-03,61.95,62.36,61.4,62.36,1001700,30.975,31.18,30.7,31.18,2003400,0.0,1.0
2007-12-04,60.47,61.74,60.46,61.25,922800,30.235,30.87,30.23,30.625,1845600,0.0,1.0
2007-12-05,59.85,60.87,59.56,60.87,936400,29.925,30.435,29.78,30.435,1872800,0.0,1.0
2007-12-06,61.13,61.37,59.72,60.27,1122000,30.565,30.685,29.86,30.135,2244000,0.0,1.0
2007-12-07,61.11,61.6,60.92,61.11,465800,30.555,30.8,30.46,30.555,931600,0.0,1.0
2007-12-10,59.5,61.23,59.38,60.94,1468000,29.75,30.615,29.69,30.47,2936000,0.0,1.0
2007-12-11,57.54,60.15,57.48,59.25,2755000,28.77,30.075,28.74,29.625,5510000,0.0,1.0
2007-12-12,56.92,58.21,56.8,58.05,1096800,28.46,29.105,28.4,29.025,2193600,0.0,1.0
2007-12-13,57.2,57.2,56.18,56.67,655500,28.6,28.6,28.09,28.335,1311000,0.0,1.0
2007-12-14,55.63,57.13,55.12,56.85,1031400,27.815,28.565,27.56,28.425,2062800,0.0,1.0
2007-12-17,55.72,55.99,53.83,55.05,1816600,27.86,27.995,26.915,27.525,3633200,0.0,1.0
2007-12-18,56.99,57.64,56.45,56.62,1670900,28.495,28.82,28.225,28.31,3341800,0.0,1.0
2007-12-19,57.14,57.44,56.37,57.25,890400,28.57,28.72,28.185,28.625,1780800,0.0,1.0
2007-12-20,56.41,57.38,56.15,57.25,770300,28.205,28.69,28.075,28.625,1540600,0.0,1.0
2007-12-21,56.79,56.99,56.33,56.64,481600,28.395,28.495,28.165,28.32,963200,0.0,1.0
2007-12-24,56.99,57.77,56.72,56.72,139100,28.495,28.885,28.36,28.36,278200,0.0,1.0
2007-12-26,57.73,57.82,56.46,56.46,247000,28.865,28.91,28.23,28.23,494000,0.0,1.0
2007-12-27,56.26,57.64,56.18,57.23,234400,28.13,28.82,28.09,28.615,468800,0.0,1.0
2007-12-28,56.01,56.75,55.94,56.41,312200,28.005,28.375,27.97,28.205,624400,0.0,1.0
2007-12-31,56.35,56.63,55.67,56.0,598400,28.175,28.315,27.835,28.0,1196800,0.0,1.0
2008-01-02,55.49,57.17,55.31,55.94,853300,27.745,28.585,27.655,27.97,1706600,0.0,1.0
2008-01-03,55.61,56.1528,55.08,55.08,711900,27.805,28.0764,27.54,27.54,1423800,0.0,1.0
2008-01-04,54.93,55.8,54.74,55.74,670800,27.465,27.9,27.37,27.87,1341600,0.0,1.0
2008-01-07,56.6,56.69,54.77,54.77,658400,28.3,28.345,27.385,27.385,1316800,0.0,1.0
2008-01-08,58.63,59.89,57.4,58.64,1800400,29.315,29.945,28.7,29.32,3600800,0.0,1.0
2008-01-09,58.79,59.81,58.23,59.12,1242700,29.395,29.905,29.115,29.56,2485400,0.0,1.0
2008-01-10,59.23,59.67,58.08,58.41,749500,29.615,29.835,29.04,29.205,1499000,0.0,1.0
2008-01-11,59.08,59.42,58.64,59.25,579600,29.54,29.71,29.32,29.625,1159200,0.0,1.0
2008-01-14,58.69,60.23,58.39,59.08,441200,29.345,30.115,29.195,29.54,882400,0.0,1.0
2008-01-15,57.73,58.48,57.54,57.81,585000,28.865,29.24,28.77,28.905,1170000,0.0,1.0
2008-01-16,57.43,57.79,56.95,57.36,701500,28.715,28.895,28.475,28.68,1403000,0.0,1.0
2008-01-17,56.09,57.52,53.83,54.5,2502800,28.045,28.76,26.915,27.25,5005600,0.0,1.0
2008-01-18,55.52,56.22,54.91,56.22,883900,27.76,28.11,27.455,28.11,1767800,0.0,1.0
2008-01-22,54.45,55.18,52.3,53.75,799800,27.225,27.59,26.15,26.875,1599600,0.0,1.0
2008-01-23,53.71,54.39,52.1,54.0,907000,26.855,27.195,26.05,27.0,1814000,0.0,1.0
2008-01-24,52.75,54.04,52.06,53.58,733700,26.375,27.02,26.03,26.79,1467400,0.0,1.0
2008-01-25,52.17,53.28,52.1,52.76,581900,26.085,26.64,26.05,26.38,1163800,0.0,1.0
2008-01-28,53.27,53.33,52.46,52.5,796700,26.635,26.665,26.23,26.25,1593400,0.0,1.0
2008-01-29,53.63,54.04,52.51,53.56,482700,26.815,27.02,26.255,26.78,965400,0.0,1.0
2008-01-30,53.18,54.19,53.07,53.16,306900,26.59,27.095,26.535,26.58,613800,0.0,1.0
2008-01-31,53.43,53.76,52.4,53.05,486400,26.715,26.88,26.2,26.525,972800,0.0,1.0
2008-02-01,54.27,55.0,53.56,53.56,532300,27.135,27.5,26.78,26.78,1064600,0.0,1.0
2008-02-04,54.21,54.65,53.88,53.88,286000,27.105,27.325,26.94,26.94,572000,0.0,1.0
2008-02-05,52.63,54.05,52.58,53.8,531000,26.315,27.025,26.29,26.9,1062000,0.0,1.0
2008-02-06,53.0,53.48,52.86,52.91,385400,26.5,26.74,26.43,26.455,770800,0.0,1.0
2008-02-07,52.6,53.385,52.24,52.74,668200,26.3,26.6925,26.12,26.37,1336400,0.0,1.0
2008-02-08,52.6,53.22,52.14,52.42,456400,26.3,26.61,26.07,26.21,912800,0.0,1.0
2008-02-11,52.6,52.79,52.02,52.28,555500,26.3,26.395,26.01,26.14,1111000,0.0,1.0
2008-02-12,54.0,54.65,52.6,52.62,939800,27.0,27.325,26.3,26.31,1879600,0.0,1.0
2008-02-13,54.19,55.28,53.47,54.22,1692600,27.095,27.64,26.735,27.11,3385200,0.0,1.0
2008-02-14,50.5,52.17,48.94,51.01,5252300,25.25,26.085,24.47,25.505,10504600,0.0,1.0
2008-02-15,50.99,51.39,49.71,51.1,2474800,25.495,25.695,24.855,25.55,4949600,0.0,1.0
2008-02-19,50.82,51.22,50.51,51.22,1073300,25.41,25.61,25.255,25.61,2146600,0.0,1.0
2008-02-20,50.42,50.6,50.0,50.59,939700,25.21,25.3,25.0,25.295,1879400,0.0,1.0
2008-02-21,50.84,51.1512,50.15,50.26,860600,25.42,25.5756,25.075,25.13,1721200,0.0,1.0
2008-02-22,51.01,51.22,50.49,51.06,769800,25.505,25.61,25.245,25.53,1539600,0.0,1.0
2008-02-25,50.94,51.31,50.58,51.15,605800,25.47,25.655,25.29,25.575,1211600,0.0,1.0
2008-02-26,51.11,51.24,50.87,50.98,631900,25.555,25.62,25.435,25.49,1263800,0.0,1.0
2008-02-27,50.13,51.01,49.96,50.84,1623700,25.065,25.505,24.98,25.42,3247400,0.0,1.0
2008-02-28,50.37,50.57,49.49,49.68,934800,25.185,25.285,24.745,24.84,1869600,0.0,1.0
2008-02-29,49.63,50.08,49.3785,50.02,713900,24.815,25.04,24.68925,25.01,1427800,0.0,1.0
2008-03-03,48.47,49.26,47.95,49.14,1667900,24.235,24.63,23.975,24.57,3335800,0.0,1.0
2008-03-04,48.85,49.28,47.87,47.87,1297800,24.425,24.64,23.935,23.935,2595600,0.0,1.0
2008-03-05,47.55,49.19,47.19,48.69,1515100,23.775,24.595,23.595,24.345,3030200,0.0,1.0
2008-03-06,47.3,47.76,47.05,47.5,1241900,23.65,23.88,23.525,23.75,2483800,0.0,1.0
2008-03-07,46.03,47.11,45.85,47.04,1140300,23.015,23.555,22.925,23.52,2280600,0.0,1.0
2008-03-10,45.63,46.56,45.59,45.83,794900,22.815,23.28,22.795,22.915,1589800,0.0,1.0
2008-03-11,43.7,46.0,43.3,45.98,3505200,21.85,23.0,21.65,22.99,7010400,0.0,1.0
2008-03-12,45.75,46.7,44.24,44.39,2419600,22.875,23.35,22.12,22.195,4839200,0.0,1.0
2008-03-13,45.03,45.31,44.01,44.3,2195500,22.515,22.655,22.005,22.15,4391000,0.0,1.0
2008-03-14,43.87,45.34,43.73,45.34,966700,21.935,22.67,21.865,22.67,1933400,0.0,1.0
2008-03-17,42.48,43.48,41.86,43.31,1215800,21.24,21.74,20.93,21.655,2431600,0.0,1.0
2008-03-18,44.0,44.0,41.92,43.05,969100,22.0,22.0,20.96,21.525,1938200,0.0,1.0
2008-03-19,43.2,44.26,42.95,43.78,702400,21.6,22.13,21.475,21.89,1404800,0.0,1.0
2008-03-20,45.26,45.66,43.2,43.56,1323000,22.63,22.83,21.6,21.78,2646000,0.0,1.0
2008-03-24,44.19,45.27,43.97,45.16,737800,22.095,22.635,21.985,22.58,1475600,0.0,1.0
2008-03-25,46.35,46.53,44.2,44.2,1342300,23.175,23.265,22.1,22.1,2684600,0.0,1.0
2008-03-26,47.16,47.36,46.24,46.27,1371200,23.58,23.68,23.12,23.135,2742400,0.0,1.0
2008-03-27,47.57,47.85,47.01,47.01,975000,23.785,23.925,23.505,23.505,1950000,0.0,1.0
2008-03-28,47.98,49.69,47.8,48.5,1593700,23.99,24.845,23.9,24.25,3187400,0.0,1.0
2008-03-31,47.76,48.27,47.57,47.58,764300,23.88,24.135,23.785,23.79,1528600,0.0,1.0
2008-04-01,48.56,48.68,47.65,47.65,880400,24.28,24.34,23.825,23.825,1760800,0.0,1.0
2008-04-02,47.81,48.83,47.57,48.71,1008800,23.905,24.415,23.785,24.355,2017600,0.0,1.0
2008-04-03,47.79,48.06,47.52,47.53,659900,23.895,24.03,23.76,23.765,1319800,0.0,1.0
2008-04-04,48.1,48.35,47.68,47.89,575700,24.05,24.175,23.84,23.945,1151400,0.0,1.0
2008-04-07,48.15,48.6,47.9,48.0,460700,24.075,24.3,23.95,24.0,921400,0.0,1.0
2008-04-08,48.42,49.02,47.65,47.65,650200,24.21,24.51,23.825,23.825,1300400,0.0,1.0
2008-04-09,48.86,49.22,48.14,48.16,673100,24.43,24.61,24.07,24.08,1346200,0.0,1.0
2008-04-10,49.43,49.89,48.91,49.0,802500,24.715,24.945,24.455,24.5,1605000,0.0,1.0
2008-04-11,49.65,50.0,48.92,49.0,904400,24.825,25.0,24.46,24.5,1808800,0.0,1.0
2008-04-14,49.11,49.81,48.71,49.78,499500,24.555,24.905,24.355,24.89,999000,0.0,1.0
2008-04-15,49.56,49.75,49.07,49.17,455600,24.78,24.875,24.535,24.585,911200,0.0,1.0
2008-04-16,50.43,50.48,49.65,49.87,341800,25.215,25.24,24.825,24.935,683600,0.0,1.0
2008-04-17,49.98,50.51,49.81,50.28,421100,24.99,25.255,24.905,25.14,842200,0.0,1.0
2008-04-18,50.93,51.53,50.27,50.41,552200,25.465,25.765,25.135,25.205,1104400,0.0,1.0
2008-04-21,50.0,50.8,49.92,50.43,496500,25.0,25.4,24.96,25.215,993000,0.0,1.0
2008-04-22,49.73,50.09,49.57,50.0,790000,24.865,25.045,24.785,25.0,1580000,0.0,1.0
2008-04-23,49.59,49.92,49.47,49.8,785300,24.795,24.96,24.735,24.9,1570600,0.0,1.0
2008-04-24,50.09,50.63,49.18,49.76,738000,25.045,25.315,24.59,24.88,1476000,0.0,1.0
2008-04-25,49.9,50.6,49.75,50.24,931700,24.95,25.3,24.875,25.12,1863400,0.0,1.0
2008-04-28,50.26,50.33,49.77,50.25,633300,25.13,25.165,24.885,25.125,1266600,0.0,1.0
2008-04-29,50.76,51.7,50.23,50.53,1066600,25.38,25.85,25.115,25.265,2133200,0.0,1.0
2008-04-30,52.41,54.86,52.3,53.0,803100,26.205,27.43,26.15,26.5,1606200,0.0,1.0
2008-05-01,52.45,53.05,51.8001,52.42,700800,26.225,26.525,25.90005,26.21,1401600,0.0,1.0
2008-05-02,52.23,52.97,52.22,52.97,498600,26.115,26.485,26.11,26.485,997200,0.0,1.0
2008-05-05,53.25,53.57,51.9,51.9,915200,26.625,26.785,25.95,25.95,1830400,0.0,1.0
2008-05-06,52.22,53.25,51.55,53.25,1073700,26.11,26.625,25.775,26.625,2147400,0.0,1.0
2008-05-07,51.58,52.51,51.47,51.77,812000,25.79,26.255,25.735,25.885,1624000,0.0,1.0
2008-05-08,51.81,52.32,51.57,51.57,395400,25.905,26.16,25.785,25.785,790800,0.0,1.0
2008-05-09,51.87,52.13,51.22,51.62,457800,25.935,26.065,25.61,25.81,915600,0.0,1.0
2008-05-12,51.5,51.87,51.1,51.8,442300,25.75,25.935,25.55,25.9,884600,0.0,1.0
2008-05-13,50.34,51.42,50.0,51.42,907400,25.17,25.71,25.0,25.71,1814800,0.0,1.0
2008-05-14,50.56,51.28,50.06,50.81,404300,25.28,25.64,25.03,25.405,808600,0.0,1.0
2008-05-15,51.09,51.63,50.05,50.35,613500,25.545,25.815,25.025,25.175,1227000,0.0,1.0
2008-05-16,51.83,52.0,50.89,50.92,566400,25.915,26.0,25.445,25.46,1132800,0.0,1.0
2008-05-19,51.99,52.29,51.43,52.0,444400,25.995,26.145,25.715,26.0,888800,0.0,1.0
2008-05-20,51.59,52.0812,51.1,51.67,221500,25.795,26.0406,25.55,25.835,443000,0.0,1.0
2008-05-21,51.97,52.74,51.64,51.69,268800,25.985,26.37,25.82,25.845,537600,0.0,1.0
2008-05-22,52.06,52.59,51.56,51.83,358800,26.03,26.295,25.78,25.915,717600,0.0,1.0
2008-05-23,51.39,52.35,51.2,52.12,361800,25.695,26.175,25.6,26.06,723600,0.0,1.0
2008-05-27,52.13,52.16,51.13,51.43,287700,26.065,26.08,25.565,25.715,575400,0.0,1.0
2008-05-28,51.88,52.29,51.65,52.1,177600,25.94,26.145,25.825,26.05,355200,0.0,1.0
2008-05-29,51.73,52.42,51.68,52.12,331300,25.865,26.21,25.84,26.06,662600,0.0,1.0
2008-05-30,51.88,52.0,51.54,51.88,378400,25.94,26.0,25.77,25.94,756800,0.0,1.0
2008-06-02,52.11,52.48,51.75,52.02,741200,26.055,26.24,25.875,26.01,1482400,0.0,1.0
2008-06-03,52.08,52.96,51.67,52.67,687300,26.04,26.48,25.835,26.335,1374600,0.0,1.0
2008-06-04,51.85,52.1,51.74,51.99,353500,25.925,26.05,25.87,25.995,707000,0.0,1.0
2008-06-05,51.79,52.33,51.62,52.14,618400,25.895,26.165,25.81,26.07,1236800,0.0,1.0
2008-06-06,50.42,51.64,50.39,51.33,514700,25.21,25.82,25.195,25.665,1029400,0.0,1.0
2008-06-09,49.78,50.45,49.67,50.42,602800,24.89,25.225,24.835,25.21,1205600,0.0,1.0
2008-06-10,49.69,50.15,49.48,49.48,868300,24.845,25.075,24.74,24.74,1736600,0.0,1.0
2008-06-11,49.59,50.01,49.5,49.71,629000,24.795,25.005,24.75,24.855,1258000,0.0,1.0
2008-06-12,49.34,49.87,49.05,49.43,636400,24.67,24.935,24.525,24.715,1272800,0.0,1.0
2008-06-13,50.47,50.47,49.53,49.55,780200,25.235,25.235,24.765,24.775,1560400,0.0,1.0
2008-06-16,50.26,50.54,49.66,50.17,465800,25.13,25.27,24.83,25.085,931600,0.0,1.0
2008-06-17,50.06,50.68,49.8,50.27,283000,25.03,25.34,24.9,25.135,566000,0.0,1.0
2008-06-18,49.47,50.24,49.2,50.11,859800,24.735,25.12,24.6,25.055,1719600,0.0,1.0
2008-06-19,51.04,51.32,49.27,50.36,754400,25.52,25.66,24.635,25.18,1508800,0.0,1.0
2008-06-20,51.75,51.95,50.6,51.77,790100,25.875,25.975,25.3,25.885,1580200,0.0,1.0
2008-06-23,51.82,52.45,51.7,52.01,451000,25.91,26.225,25.85,26.005,902000,0.0,1.0
2008-06-24,52.28,52.64,51.65,51.84,577300,26.14,26.32,25.825,25.92,1154600,0.0,1.0
2008-06-25,52.9,53.12,52.0,52.6,454400,26.45,26.56,26.0,26.3,908800,0.0,1.0
2008-06-26,53.77,53.955,52.64,53.79,667900,26.885,26.9775,26.32,26.895,1335800,0.0,1.0
2008-06-27,53.86,54.35,53.49,53.61,946400,26.93,27.175,26.745,26.805,1892800,0.0,1.0
2008-06-30,53.13,54.15,53.0,53.87,886300,26.565,27.075,26.5,26.935,1772600,0.0,1.0
2008-07-01,53.13,53.47,52.28,53.04,658400,26.565,26.735,26.14,26.52,1316800,0.0,1.0
2008-07-02,53.37,53.8,53.15,53.24,378600,26.685,26.9,26.575,26.62,757200,0.0,1.0
2008-07-03,52.75,53.75,52.24,53.75,306300,26.375,26.875,26.12,26.875,612600,0.0,1.0
2008-07-07,52.64,53.53,52.36,52.71,607200,26.32,26.765,26.18,26.355,1214400,0.0,1.0
2008-07-08,52.99,53.06,52.37,52.68,471200,26.495,26.53,26.185,26.34,942400,0.0,1.0
2008-07-09,52.97,53.21,52.4101,52.99,474100,26.485,26.605,26.20505,26.495,948200,0.0,1.0
2008-07-10,56.67,56.89,54.55,54.73,2638800,28.335,28.445,27.275,27.365,5277600,0.0,1.0
2008-07-11,53.5,54.49,53.08,54.34,2327100,26.75,27.245,26.54,27.17,4654200,0.0,1.0
2008-07-14,53.73,53.94,53.21,53.71,946600,26.865,26.97,26.605,26.855,1893200,0.0,1.0
2008-07-15,53.63,53.96,53.01,53.42,639700,26.815,26.98,26.505,26.71,1279400,0.0,1.0
2008-07-16,53.47,54.64,53.14,53.83,901400,26.735,27.32,26.57,26.915,1802800,0.0,1.0
2008-07-17,53.03,54.24,52.61,53.87,1305000,26.515,27.12,26.305,26.935,2610000,0.0,1.0
2008-07-18,53.14,53.58,52.86,53.05,988500,26.57,26.79,26.43,26.525,1977000,0.0,1.0
2008-07-21,53.0,53.52,52.5,53.52,381400,26.5,26.76,26.25,26.76,762800,0.0,1.0
2008-07-22,53.25,53.4,52.47,53.01,842100,26.625,26.7,26.235,26.505,1684200,0.0,1.0
2008-07-23,53.01,53.63,52.68,53.24,682900,26.505,26.815,26.34,26.62,1365800,0.0,1.0
2008-07-24,52.81,53.06,52.5,52.64,613500,26.405,26.53,26.25,26.32,1227000,0.0,1.0
2008-07-25,55.96,56.5,54.92,55.0,3403300,27.98,28.25,27.46,27.5,6806600,0.0,1.0
2008-07-28,56.23,56.46,55.37,56.03,1932900,28.115,28.23,27.685,28.015,3865800,0.0,1.0
2008-07-29,56.66,57.22,56.38,56.4,2602200,28.33,28.61,28.19,28.2,5204400,0.0,1.0
2008-07-30,56.0,57.42,55.65,57.29,17399300,28.0,28.71,27.825,28.645,34798600,0.0,1.0
2008-07-31,55.85,56.59,55.22,55.7,1750500,27.925,28.295,27.61,27.85,3501000,0.0,1.0
2008-08-01,56.14,56.42,55.28,56.21,1537500,28.07,28.21,27.64,28.105,3075000,0.0,1.0
2008-08-04,55.89,56.32,54.84,56.32,1892300,27.945,28.16,27.42,28.16,3784600,0.0,1.0
2008-08-05,59.22,59.61,58.15,58.32,1989400,29.61,29.805,29.075,29.16,3978800,0.0,1.0
2008-08-06,59.17,59.25,58.31,59.18,1014400,29.585,29.625,29.155,29.59,2028800,0.0,1.0
2008-08-07,58.29,59.11,58.13,58.89,955900,29.145,29.555,29.065,29.445,1911800,0.0,1.0
2008-08-08,59.33,59.56,58.06,58.06,611300,29.665,29.78,29.03,29.03,1222600,0.0,1.0
2008-08-11,59.49,59.64,58.69,59.2,630200,29.745,29.82,29.345,29.6,1260400,0.0,1.0
2008-08-12,59.24,60.0,59.12,59.2,653000,29.62,30.0,29.56,29.6,1306000,0.0,1.0
2008-08-13,59.2,59.39,58.8,59.27,665700,29.6,29.695,29.4,29.635,1331400,0.0,1.0
2008-08-14,59.39,59.665,58.5,58.96,415200,29.695,29.8325,29.25,29.48,830400,0.0,1.0
2008-08-15,60.01,60.2,59.5,59.5,402300,30.005,30.1,29.75,29.75,804600,0.0,1.0
2008-08-18,58.56,60.01,58.21,59.6,683600,29.28,30.005,29.105,29.8,1367200,0.0,1.0
2008-08-19,58.46,58.99,58.27,58.5,544300,29.23,29.495,29.135,29.25,1088600,0.0,1.0
2008-08-20,58.38,58.73,57.65,58.36,558300,29.19,29.365,28.825,29.18,1116600,0.0,1.0
2008-08-21,58.27,58.59,55.33,56.7,473400,29.135,29.295,27.665,28.35,946800,0.0,1.0
2008-08-22,58.46,58.65,58.25,58.33,409400,29.23,29.325,29.125,29.165,818800,0.0,1.0
2008-08-25,57.47,58.34,57.29,58.24,486600,28.735,29.17,28.645,29.12,973200,0.0,1.0
2008-08-26,57.61,58.09,57.31,57.31,465100,28.805,29.045,28.655,28.655,930200,0.0,1.0
2008-08-27,57.86,58.05,57.32,57.51,358200,28.93,29.025,28.66,28.755,716400,0.0,1.0
2008-08-28,58.05,58.28,57.65,58.09,407500,29.025,29.14,28.825,29.045,815000,0.0,1.0
2008-08-29,57.39,58.19,57.24,58.05,457700,28.695,29.095,28.62,29.025,915400,0.0,1.0
2008-09-02,57.95,58.59,57.59,57.65,560100,28.975,29.295,28.795,28.825,1120200,0.0,1.0
2008-09-03,57.51,58.04,57.09,57.85,561500,28.755,29.02,28.545,28.925,1123000,0.0,1.0
2008-09-04,56.54,57.44,56.51,57.11,527600,28.27,28.72,28.255,28.555,1055200,0.0,1.0
2008-09-05,56.65,57.08,56.0,56.45,677900,28.325,28.54,28.0,28.225,1355800,0.0,1.0
2008-09-08,57.96,58.08,57.03,57.5,473100,28.98,29.04,28.515,28.75,946200,0.0,1.0
2008-09-09,57.08,58.92,56.99,58.36,901200,28.54,29.46,28.495,29.18,1802400,0.0,1.0
2008-09-10,56.7,57.47,56.49,57.27,547600,28.35,28.735,28.245,28.635,1095200,0.0,1.0
2008-09-11,57.98,58.07,55.96,56.27,657700,28.99,29.035,27.98,28.135,1315400,0.0,1.0
2008-09-12,58.62,58.67,57.16,57.56,614300,29.31,29.335,28.58,28.78,1228600,0.0,1.0
2008-09-15,57.38,58.21,57.38,57.79,789900,28.69,29.105,28.69,28.895,1579800,0.0,1.0
2008-09-16,57.64,57.7,55.87,57.25,1402500,28.82,28.85,27.935,28.625,2805000,0.0,1.0
2008-09-17,55.13,57.46,55.13,56.79,954600,27.565,28.73,27.565,28.395,1909200,0.0,1.0
2008-09-18,56.05,56.72,54.68,55.54,1438100,28.025,28.36,27.34,27.77,2876200,0.0,1.0
2008-09-19,57.27,58.77,56.0,56.51,1329200,28.635,29.385,28.0,28.255,2658400,0.0,1.0
2008-09-22,56.41,57.48,56.26,56.26,665000,28.205,28.74,28.13,28.13,1330000,0.0,1.0
2008-09-23,56.02,57.76,55.65,57.1,817400,28.01,28.88,27.825,28.55,1634800,0.0,1.0
2008-09-24,55.17,56.27,54.9,56.17,779500,27.585,28.135,27.45,28.085,1559000,0.0,1.0
2008-09-25,56.24,56.43,54.02,55.51,1358100,28.12,28.215,27.01,27.755,2716200,0.0,1.0
2008-09-26,56.39,56.82,55.5,55.5,750900,28.195,28.41,27.75,27.75,1501800,0.0,1.0
2008-09-29,55.0,56.72,54.08,55.75,1295300,27.5,28.36,27.04,27.875,2590600,0.0,1.0
2008-09-30,57.01,57.1,54.71,55.7,1325200,28.505,28.55,27.355,27.85,2650400,0.0,1.0
2008-10-01,55.42,57.41,54.93,56.67,876600,27.71,28.705,27.465,28.335,1753200,0.0,1.0
2008-10-02,53.87,55.68,53.87,55.26,936100,26.935,27.84,26.935,27.63,1872200,0.0,1.0
2008-10-03,53.51,55.09,53.27,54.33,674200,26.755,27.545,26.635,27.165,1348400,0.0,1.0
2008-10-06,49.0,53.14,48.48,52.9,2830500,24.5,26.57,24.24,26.45,5661000,0.0,1.0
2008-10-07,49.57,50.98,49.17,49.17,2356500,24.785,25.49,24.585,24.585,4713000,0.0,1.0
2008-10-08,50.64,51.99,48.06,49.01,1622700,25.32,25.995,24.03,24.505,3245400,0.0,1.0
2008-10-09,47.99,50.81,47.6,50.66,1737600,23.995,25.405,23.8,25.33,3475200,0.0,1.0
2008-10-10,46.94,49.36,42.55,46.79,3398900,23.47,24.68,21.275,23.395,6797800,0.0,1.0
2008-10-13,50.49,50.69,42.76,45.75,1482600,25.245,25.345,21.38,22.875,2965200,0.0,1.0
2008-10-14,51.66,55.43,50.39,52.0,1213400,25.83,27.715,25.195,26.0,2426800,0.0,1.0
2008-10-15,49.17,51.3,48.85,50.98,1447400,24.585,25.65,24.425,25.49,2894800,0.0,1.0
2008-10-16,49.88,49.88,46.57,49.11,1204100,24.94,24.94,23.285,24.555,2408200,0.0,1.0
2008-10-17,50.34,52.14,48.59,48.96,960200,25.17,26.07,24.295,24.48,1920400,0.0,1.0
2008-10-20,50.95,50.99,49.5,49.89,813100,25.475,25.495,24.75,24.945,1626200,0.0,1.0
2008-10-21,51.55,52.76,49.56,50.57,976700,25.775,26.38,24.78,25.285,1953400,0.0,1.0
2008-10-22,49.09,51.47,48.1,50.68,1040400,24.545,25.735,24.05,25.34,2080800,0.0,1.0
2008-10-23,49.7,50.17,47.65,48.89,1571800,24.85,25.085,23.825,24.445,3143600,0.0,1.0
2008-10-24,48.77,49.69,46.72,47.8,838400,24.385,24.845,23.36,23.9,1676800,0.0,1.0
2008-10-27,46.51,48.81,46.51,48.0,919100,23.255,24.405,23.255,24.0,1838200,0.0,1.0
2008-10-28,50.94,50.94,46.34,47.47,1266500,25.47,25.47,23.17,23.735,2533000,0.0,1.0
2008-10-29,50.95,53.05,50.15,50.85,1160000,25.475,26.525,25.075,25.425,2320000,0.0,1.0
2008-10-30,53.95,54.27,51.2,51.2,1010700,26.975,27.135,25.6,25.6,2021400,0.0,1.0
2008-10-31,56.75,56.75,52.93,53.92,1464500,28.375,28.375,26.465,26.96,2929000,0.0,1.0
2008-11-03,52.76,54.9,52.16,54.9,2354300,26.38,27.45,26.08,27.45,4708600,0.0,1.0
2008-11-04,53.03,53.5,52.02,53.36,962700,26.515,26.75,26.01,26.68,1925400,0.0,1.0
2008-11-05,50.35,52.67,50.18,52.6,1123100,25.175,26.335,25.09,26.3,2246200,0.0,1.0
2008-11-06,50.21,51.88,49.85,50.1,905700,25.105,25.94,24.925,25.05,1811400,0.0,1.0
2008-11-07,52.13,52.16,49.79,49.8,1048400,26.065,26.08,24.895,24.9,2096800,0.0,1.0
2008-11-10,53.76,53.88,52.52,52.9,1263900,26.88,26.94,26.26,26.45,2527800,0.0,1.0
2008-11-11,52.77,53.43,52.01,53.22,1397400,26.385,26.715,26.005,26.61,2794800,0.0,1.0
2008-11-12,51.98,52.78,51.34,52.01,819000,25.99,26.39,25.67,26.005,1638000,0.0,1.0
2008-11-13,52.76,53.14,51.26,53.14,2008400,26.38,26.57,25.63,26.57,4016800,0.0,1.0
2008-11-14,51.36,53.45,51.36,52.12,1088700,25.68,26.725,25.68,26.06,2177400,0.0,1.0
2008-11-17,51.88,52.65,48.03,50.98,1286000,25.94,26.325,24.015,25.49,2572000,0.0,1.0
2008-11-18,52.18,52.57,50.83,51.82,1674600,26.09,26.285,25.415,25.91,3349200,0.0,1.0
2008-11-19,47.03,53.24,46.82,53.06,2092000,23.515,26.62,23.41,26.53,4184000,0.0,1.0
2008-11-20,42.66,47.15,42.28,46.76,2115200,21.33,23.575,21.14,23.38,4230400,0.0,1.0
2008-11-21,44.75,44.81,40.96,43.11,2383000,22.375,22.405,20.48,21.555,4766000,0.0,1.0
2008-11-24,48.6,49.04,44.94,45.31,1299900,24.3,24.52,22.47,22.655,2599800,0.0,1.0
2008-11-25,48.12,50.44,46.93,49.32,1335200,24.06,25.22,23.465,24.66,2670400,0.0,1.0
2008-11-26,48.67,48.76,47.16,47.52,650100,24.335,24.38,23.58,23.76,1300200,0.0,1.0
2008-11-28,50.25,50.31,48.4,48.4,486400,25.125,25.155,24.2,24.2,972800,0.0,1.0
2008-12-01,46.64,50.0,46.61,49.12,930500,23.32,25.0,23.305,24.56,1861000,0.0,1.0
2008-12-02,47.35,47.51,46.01,47.35,815600,23.675,23.755,23.005,23.675,1631200,0.0,1.0
2008-12-03,46.73,47.08,45.96,46.67,1897900,23.365,23.54,22.98,23.335,3795800,0.0,1.0
2008-12-04,45.6,46.87,44.78,46.32,1114200,22.8,23.435,22.39,23.16,2228400,0.0,1.0
2008-12-05,47.5,47.53,44.62,44.94,1279800,23.75,23.765,22.31,22.47,2559600,0.0,1.0
2008-12-08,48.23,48.48,47.2835,48.22,830700,24.115,24.24,23.64175,24.11,1661400,0.0,1.0
2008-12-09,48.81,49.4,47.81,47.95,1854600,24.405,24.7,23.905,23.975,3709200,0.0,1.0
2008-12-10,48.18,49.32,47.58,49.24,688500,24.09,24.66,23.79,24.62,1377000,0.0,1.0
2008-12-11,47.96,49.83,46.99,47.96,784200,23.98,24.915,23.495,23.98,1568400,0.0,1.0
2008-12-12,47.89,48.1,46.69,47.05,752800,23.945,24.05,23.345,23.525,1505600,0.0,1.0
2008-12-15,48.25,48.55,47.7,48.1,970500,24.125,24.275,23.85,24.05,1941000,0.0,1.0
2008-12-16,50.8,50.88,48.58,48.67,1461600,25.4,25.44,24.29,24.335,2923200,0.0,1.0
2008-12-17,50.08,50.98,49.8,50.35,917700,25.04,25.49,24.9,25.175,1835400,0.0,1.0
2008-12-18,50.29,50.45,49.78,50.39,1567700,25.145,25.225,24.89,25.195,3135400,0.0,1.0
2008-12-19,50.02,51.94,49.73,50.63,1242600,25.01,25.97,24.865,25.315,2485200,0.0,1.0
2008-12-22,49.3,50.42,48.58,49.94,566500,24.65,25.21,24.29,24.97,1133000,0.0,1.0
2008-12-23,48.46,49.87,48.37,49.47,604000,24.23,24.935,24.185,24.735,1208000,0.0,1.0
2008-12-24,47.99,48.64,47.67,48.5,273700,23.995,24.32,23.835,24.25,547400,0.0,1.0
2008-12-26,48.78,48.89,47.96,48.26,233800,24.39,24.445,23.98,24.13,467600,0.0,1.0
2008-12-29,48.63,48.93,48.04,48.73,560500,24.315,24.465,24.02,24.365,1121000,0.0,1.0
2008-12-30,49.09,49.42,48.22,49.42,823800,24.545,24.71,24.11,24.71,1647600,0.0,1.0
2008-12-31,49.57,49.57,48.37,49.05,670000,24.785,24.785,24.185,24.525,1340000,0.0,1.0
2009-01-02,49.1,49.82,48.43,49.7,658400,24.55,24.91,24.215,24.85,1316800,0.0,1.0
2009-01-05,47.5,49.12,47.14,48.98,1074900,23.75,24.56,23.57,24.49,2149800,0.0,1.0
2009-01-06,46.89,48.19,45.93,47.63,1026500,23.445,24.095,22.965,23.815,2053000,0.0,1.0
2009-01-07,47.22,47.65,46.29,46.72,847000,23.61,23.825,23.145,23.36,1694000,0.0,1.0
2009-01-08,47.5,47.78,46.52,47.14,1107100,23.75,23.89,23.26,23.57,2214200,0.0,1.0
2009-01-09,47.28,47.61,45.965,47.38,851000,23.64,23.805,22.9825,23.69,1702000,0.0,1.0
2009-01-12,46.51,47.25,46.3,47.1,981400,23.255,23.625,23.15,23.55,1962800,0.0,1.0
2009-01-13,46.95,47.15,46.45,46.45,1194600,23.475,23.575,23.225,23.225,2389200,0.0,1.0
2009-01-14,46.92,47.25,46.03,46.32,832100,23.46,23.625,23.015,23.16,1664200,0.0,1.0
2009-01-15,46.79,47.25,46.04,46.91,1175100,23.395,23.625,23.02,23.455,2350200,0.0,1.0
2009-01-16,48.17,48.44,47.19,47.51,934700,24.085,24.22,23.595,23.755,1869400,0.0,1.0
2009-01-20,46.76,50.0,46.61,48.28,637800,23.38,25.0,23.305,24.14,1275600,0.0,1.0
2009-01-21,47.5,47.68,46.13,47.28,738500,23.75,23.84,23.065,23.64,1477000,0.0,1.0
2009-01-22,47.69,47.84,46.49,46.9,732300,23.845,23.92,23.245,23.45,1464600,0.0,1.0
2009-01-23,47.02,48.0,46.25,46.61,1061300,23.51,24.0,23.125,23.305,2122600,0.0,1.0
2009-01-26,47.88,48.16,46.87,47.19,952700,23.94,24.08,23.435,23.595,1905400,0.0,1.0
2009-01-27,49.05,49.12,47.68,47.85,1462100,24.525,24.56,23.84,23.925,2924200,0.0,1.0
2009-01-28,48.1,49.98,48.03,49.96,1383300,24.05,24.99,24.015,24.98,2766600,0.0,1.0
2009-01-29,47.43,48.64,47.24,48.64,920600,23.715,24.32,23.62,24.32,1841200,0.0,1.0
2009-01-30,47.0,47.82,46.51,47.35,758200,23.5,23.91,23.255,23.675,1516400,0.0,1.0
2009-02-02,47.9,48.24,46.41,46.61,1394800,23.95,24.12,23.205,23.305,2789600,0.0,1.0
2009-02-03,48.53,48.93,47.55,48.2,1079600,24.265,24.465,23.775,24.1,2159200,0.0,1.0
2009-02-04,47.97,49.01,47.8401,48.54,1006200,23.985,24.505,23.92005,24.27,2012400,0.0,1.0
2009-02-05,48.14,48.84,47.66,47.76,1637100,24.07,24.42,23.83,23.88,3274200,0.0,1.0
2009-02-06,46.93,48.68,46.38,48.27,1991400,23.465,24.34,23.19,24.135,3982800,0.0,1.0
2009-02-09,45.94,47.2,45.0,46.96,2410800,22.97,23.6,22.5,23.48,4821600,0.0,1.0
2009-02-10,47.43,47.8,45.65,45.65,1959600,23.715,23.9,22.825,22.825,3919200,0.0,1.0
2009-02-11,53.04,53.32,47.75,47.8,4170400,26.52,26.66,23.875,23.9,8340800,0.0,1.0
2009-02-12,52.89,52.99,51.72,52.45,1418800,26.445,26.495,25.86,26.225,2837600,0.0,1.0
2009-02-13,52.59,53.22,52.2275,52.55,1195500,26.295,26.61,26.11375,26.275,2391000,0.0,1.0
2009-02-17,51.05,51.84,50.43,51.42,1042900,25.525,25.92,25.215,25.71,2085800,0.0,1.0
2009-02-18,51.71,51.95,50.58,51.44,1020300,25.855,25.975,25.29,25.72,2040600,0.0,1.0
2009-02-19,51.07,52.24,50.88,51.7,485700,25.535,26.12,25.44,25.85,971400,0.0,1.0
2009-02-20,50.89,51.3,50.03,50.93,795900,25.445,25.65,25.015,25.465,1591800,0.0,1.0
2009-02-23,50.51,51.53,50.19,51.52,1155600,25.255,25.765,25.095,25.76,2311200,0.0,1.0
2009-02-24,51.86,52.02,50.51,51.06,1090000,25.93,26.01,25.255,25.53,2180000,0.0,1.0
2009-02-25,50.87,51.65,50.63,51.28,1118400,25.435,25.825,25.315,25.64,2236800,0.0,1.0
2009-02-26,50.05,51.08,49.84,51.08,3088100,25.025,25.54,24.92,25.54,6176200,0.0,1.0
2009-02-27,46.92,49.57,46.81,49.57,1979600,23.46,24.785,23.405,24.785,3959200,0.0,1.0
2009-03-02,46.26,46.8,44.3,44.3,3047600,23.13,23.4,22.15,22.15,6095200,0.0,1.0
2009-03-03,46.18,48.0,45.93,46.64,1918500,23.09,24.0,22.965,23.32,3837000,0.0,1.0
2009-03-04,47.51,48.33,46.34,46.34,1199100,23.755,24.165,23.17,23.17,2398200,0.0,1.0
2009-03-05,45.91,47.26,45.58,46.84,841700,22.955,23.63,22.79,23.42,1683400,0.0,1.0
2009-03-06,45.72,46.61,44.96,45.96,1515600,22.86,23.305,22.48,22.98,3031200,0.0,1.0
2009-03-09,44.24,45.54,43.99,45.45,1177900,22.12,22.77,21.995,22.725,2355800,0.0,1.0
2009-03-10,44.03,44.64,43.42,44.6,2392300,22.015,22.32,21.71,22.3,4784600,0.0,1.0
2009-03-11,43.32,44.53,42.82,44.0,1613000,21.66,22.265,21.41,22.0,3226000,0.0,1.0
2009-03-12,44.85,45.0,43.09,43.26,1570000,22.425,22.5,21.545,21.63,3140000,0.0,1.0
2009-03-13,45.97,46.15,44.53,44.92,970800,22.985,23.075,22.265,22.46,1941600,0.0,1.0
2009-03-16,45.85,47.06,45.8,46.69,744400,22.925,23.53,22.9,23.345,1488800,0.0,1.0
2009-03-17,45.95,46.26,45.24,45.77,736300,22.975,23.13,22.62,22.885,1472600,0.0,1.0
2009-03-18,46.07,47.25,45.03,45.37,1072400,23.035,23.625,22.515,22.685,2144800,0.0,1.0
2009-03-19,44.97,46.07,44.03,45.87,1054900,22.485,23.035,22.015,22.935,2109800,0.0,1.0
2009-03-20,42.34,45.24,41.45,45.17,3273900,21.17,22.62,20.725,22.585,6547800,0.0,1.0
2009-03-23,43.13,43.42,41.21,42.93,3161800,21.565,21.71,20.605,21.465,6323600,0.0,1.0
2009-03-24,43.05,43.87,42.69,42.77,1539400,21.525,21.935,21.345,21.385,3078800,0.0,1.0
2009-03-25,44.2,45.38,43.25,43.25,1391900,22.1,22.69,21.625,21.625,2783800,0.0,1.0
2009-03-26,44.54,44.6,43.47,44.59,1030400,22.27,22.3,21.735,22.295,2060800,0.0,1.0
2009-03-27,43.61,44.52,43.55,44.0,940200,21.805,22.26,21.775,22.0,1880400,0.0,1.0
2009-03-30,43.78,44.14,43.01,43.01,802700,21.89,22.07,21.505,21.505,1605400,0.0,1.0
2009-03-31,43.95,44.68,43.75,44.26,1103000,21.975,22.34,21.875,22.13,2206000,0.0,1.0
2009-04-01,44.37,44.55,42.87,43.59,1150300,22.185,22.275,21.435,21.795,2300600,0.0,1.0
2009-04-02,45.42,46.14,44.55,44.55,804400,22.71,23.07,22.275,22.275,1608800,0.0,1.0
2009-04-03,44.6,45.42,44.26,45.2,836200,22.3,22.71,22.13,22.6,1672400,0.0,1.0
2009-04-06,44.85,45.97,44.35,44.36,889700,22.425,22.985,22.175,22.18,1779400,0.0,1.0
2009-04-07,45.25,45.7,44.16,44.39,805300,22.625,22.85,22.08,22.195,1610600,0.0,1.0
2009-04-08,45.2,46.0,44.65,45.27,730000,22.6,23.0,22.325,22.635,1460000,0.0,1.0
2009-04-09,45.24,46.34,44.96,46.34,616500,22.62,23.17,22.48,23.17,1233000,0.0,1.0
2009-04-13,44.55,45.47,44.16,45.18,683500,22.275,22.735,22.08,22.59,1367000,0.0,1.0
2009-04-14,44.45,44.82,43.96,44.29,908500,22.225,22.41,21.98,22.145,1817000,0.0,1.0
2009-04-15,44.94,45.0,43.85,44.63,826200,22.47,22.5,21.925,22.315,1652400,0.0,1.0
2009-04-16,44.29,45.31,43.43,45.12,1011600,22.145,22.655,21.715,22.56,2023200,0.0,1.0
2009-04-17,43.15,44.5,43.07,44.39,1499200,21.575,22.25,21.535,22.195,2998400,0.0,1.0
2009-04-20,43.56,44.05,42.48,42.71,972500,21.78,22.025,21.24,21.355,1945000,0.0,1.0
2009-04-21,44.02,44.21,43.2,43.54,768700,22.01,22.105,21.6,21.77,1537400,0.0,1.0
2009-04-22,43.59,44.31,43.4825,43.66,768200,21.795,22.155,21.74125,21.83,1536400,0.0,1.0
2009-04-23,42.36,43.64,42.21,43.53,1354200,21.18,21.82,21.105,21.765,2708400,0.0,1.0
2009-04-24,43.71,44.18,42.28,42.57,1244400,21.855,22.09,21.14,21.285,2488800,0.0,1.0
2009-04-27,44.53,45.58,44.23,44.82,2003000,22.265,22.79,22.115,22.41,4006000,0.0,1.0
2009-04-28,45.49,46.3,44.0,44.01,1184300,22.745,23.15,22.0,22.005,2368600,0.0,1.0
2009-04-29,47.35,47.69,45.3,45.59,1399100,23.675,23.845,22.65,22.795,2798200,0.0,1.0
2009-04-30,46.37,47.82,46.1,47.82,1212600,23.185,23.91,23.05,23.91,2425200,0.0,1.0
2009-05-01,45.89,46.87,45.73,46.19,850900,22.945,23.435,22.865,23.095,1701800,0.0,1.0
2009-05-04,46.96,46.98,45.91,46.7,797200,23.48,23.49,22.955,23.35,1594400,0.0,1.0
2009-05-05,45.97,46.95,45.63,46.87,929300,22.985,23.475,22.815,23.435,1858600,0.0,1.0
2009-05-06,45.6,46.35,45.18,46.25,1013000,22.8,23.175,22.59,23.125,2026000,0.0,1.0
2009-05-07,46.51,47.05,45.69,45.69,941500,23.255,23.525,22.845,22.845,1883000,0.0,1.0
2009-05-08,47.25,48.13,46.83,47.09,1093900,23.625,24.065,23.415,23.545,2187800,0.0,1.0
2009-05-11,46.37,47.55,46.29,46.83,1117200,23.185,23.775,23.145,23.415,2234400,0.0,1.0
2009-05-12,46.41,46.92,45.8,46.49,1137800,23.205,23.46,22.9,23.245,2275600,0.0,1.0
2009-05-13,45.4,46.27,45.06,45.91,898800,22.7,23.135,22.53,22.955,1797600,0.0,1.0
2009-05-14,45.44,45.58,44.74,45.31,775900,22.72,22.79,22.37,22.655,1551800,0.0,1.0
2009-05-15,44.52,45.6,44.42,45.31,1242400,22.26,22.8,22.21,22.655,2484800,0.0,1.0
2009-05-18,45.07,45.09,43.79,44.71,917500,22.535,22.545,21.895,22.355,1835000,0.0,1.0
2009-05-19,46.26,46.68,45.0,45.0,1185300,23.13,23.34,22.5,22.5,2370600,0.0,1.0
2009-05-20,45.42,46.82,45.4,46.44,1299300,22.71,23.41,22.7,23.22,2598600,0.0,1.0
2009-05-21,43.96,45.54,43.86,45.19,1298700,21.98,22.77,21.93,22.595,2597400,0.0,1.0
2009-05-22,44.82,45.1,43.88,44.02,857800,22.41,22.55,21.94,22.01,1715600,0.0,1.0
2009-05-26,45.47,45.85,43.92,44.42,1076200,22.735,22.925,21.96,22.21,2152400,0.0,1.0
2009-05-27,45.55,45.87,45.23,45.4,757700,22.775,22.935,22.615,22.7,1515400,0.0,1.0
2009-05-28,44.86,45.95,44.68,45.73,763000,22.43,22.975,22.34,22.865,1526000,0.0,1.0
2009-05-29,45.11,45.14,44.41,45.04,996900,22.555,22.57,22.205,22.52,1993800,0.0,1.0
2009-06-01,46.54,46.65,45.28,45.67,797200,23.27,23.325,22.64,22.835,1594400,0.0,1.0
2009-06-02,47.55,47.99,46.45,46.6,1398900,23.775,23.995,23.225,23.3,2797800,0.0,1.0
2009-06-03,47.37,47.96,46.8,47.37,903300,23.685,23.98,23.4,23.685,1806600,0.0,1.0
2009-06-04,47.12,47.52,46.47,47.5,1267200,23.56,23.76,23.235,23.75,2534400,0.0,1.0
2009-06-05,46.77,47.72,46.29,47.21,989700,23.385,23.86,23.145,23.605,1979400,0.0,1.0
2009-06-08,46.72,47.3,45.92,46.67,608900,23.36,23.65,22.96,23.335,1217800,0.0,1.0
2009-06-09,46.06,47.25,45.54,46.95,652400,23.03,23.625,22.77,23.475,1304800,0.0,1.0
2009-06-10,45.97,46.28,45.6204,46.15,560200,22.985,23.14,22.8102,23.075,1120400,0.0,1.0
2009-06-11,46.37,46.91,45.93,45.93,563000,23.185,23.455,22.965,22.965,1126000,0.0,1.0
2009-06-12,47.13,47.18,45.65,46.36,763900,23.565,23.59,22.825,23.18,1527800,0.0,1.0
2009-06-15,45.84,46.85,45.62,46.85,614500,22.92,23.425,22.81,23.425,1229000,0.0,1.0
2009-06-16,46.23,46.9,45.48,45.86,632300,23.115,23.45,22.74,22.93,1264600,0.0,1.0
2009-06-17,47.86,48.34,45.9,46.27,770600,23.93,24.17,22.95,23.135,1541200,0.0,1.0
2009-06-18,48.95,49.58,47.85,47.85,906900,24.475,24.79,23.925,23.925,1813800,0.0,1.0
2009-06-19,48.13,49.64,47.69,49.15,1366800,24.065,24.82,23.845,24.575,2733600,0.0,1.0
2009-06-22,47.67,47.895,47.08,47.68,720700,23.835,23.9475,23.54,23.84,1441400,0.0,1.0
2009-06-23,47.26,48.3,46.89,47.74,645100,23.63,24.15,23.445,23.87,1290200,0.0,1.0
2009-06-24,47.93,48.23,46.93,47.59,701400,23.965,24.115,23.465,23.795,1402800,0.0,1.0
2009-06-25,48.99,49.34,47.7,47.79,830200,24.495,24.67,23.85,23.895,1660400,0.0,1.0
2009-06-26,49.56,49.79,48.31,49.17,956100,24.78,24.895,24.155,24.585,1912200,0.0,1.0
2009-06-29,49.51,49.75,48.72,49.55,608100,24.755,24.875,24.36,24.775,1216200,0.0,1.0
2009-06-30,49.46,49.68,48.88,49.5,552000,24.73,24.84,24.44,24.75,1104000,0.0,1.0
2009-07-01,50.86,51.08,49.25,49.25,1246100,25.43,25.54,24.625,24.625,2492200,0.0,1.0
2009-07-02,50.11,50.56,49.0,50.25,1097700,25.055,25.28,24.5,25.125,2195400,0.0,1.0
2009-07-06,51.33,51.8,49.15,49.15,1696400,25.665,25.9,24.575,24.575,3392800,0.0,1.0
2009-07-07,51.75,52.57,51.3,51.3,1039200,25.875,26.285,25.65,25.65,2078400,0.0,1.0
2009-07-08,50.73,52.0,50.12,51.56,955400,25.365,26.0,25.06,25.78,1910800,0.0,1.0
2009-07-09,49.92,51.06,49.31,51.06,991900,24.96,25.53,24.655,25.53,1983800,0.0,1.0
2009-07-10,49.25,50.37,48.92,49.73,663100,24.625,25.185,24.46,24.865,1326200,0.0,1.0
2009-07-13,49.96,50.1,48.62,49.43,1066900,24.98,25.05,24.31,24.715,2133800,0.0,1.0
2009-07-14,49.72,50.32,49.32,49.91,467700,24.86,25.16,24.66,24.955,935400,0.0,1.0
2009-07-15,49.14,50.0,48.89,50.0,1108400,24.57,25.0,24.445,25.0,2216800,0.0,1.0
2009-07-16,49.12,49.83,47.81,49.16,1775100,24.56,24.915,23.905,24.58,3550200,0.0,1.0
2009-07-17,48.1,49.43,47.38,49.11,1181500,24.05,24.715,23.69,24.555,2363000,0.0,1.0
2009-07-20,47.87,48.58,47.24,48.42,822400,23.935,24.29,23.62,24.21,1644800,0.0,1.0
2009-07-21,48.51,49.2,48.01,48.21,628500,24.255,24.6,24.005,24.105,1257000,0.0,1.0
2009-07-22,47.78,48.7,47.65,48.5,939400,23.89,24.35,23.825,24.25,1878800,0.0,1.0
2009-07-23,49.06,49.21,47.8,47.8,1086400,24.53,24.605,23.9,23.9,2172800,0.0,1.0
2009-07-24,49.76,49.86,48.82,48.96,1149200,24.88,24.93,24.41,24.48,2298400,0.0,1.0
2009-07-27,49.46,50.14,48.95,49.48,577500,24.73,25.07,24.475,24.74,1155000,0.0,1.0
2009-07-28,49.23,50.0,48.74,49.32,1288100,24.615,25.0,24.37,24.66,2576200,0.0,1.0
2009-07-29,50.06,50.48,49.01,49.19,766600,25.03,25.24,24.505,24.595,1533200,0.0,1.0
2009-07-30,49.87,50.51,49.37,50.51,963900,24.935,25.255,24.685,25.255,1927800,0.0,1.0
2009-07-31,49.7,50.57,49.31,49.92,709200,24.85,25.285,24.655,24.96,1418400,0.0,1.0
2009-08-03,50.7,50.91,49.4,50.05,1296900,25.35,25.455,24.7,25.025,2593800,0.0,1.0
2009-08-04,51.04,51.28,50.11,51.09,1216200,25.52,25.64,25.055,25.545,2432400,0.0,1.0
2009-08-05,51.21,52.61,50.88,52.26,1992300,25.605,26.305,25.44,26.13,3984600,0.0,1.0
2009-08-06,50.52,51.55,49.95,51.37,841800,25.26,25.775,24.975,25.685,1683600,0.0,1.0
2009-08-07,51.91,52.02,50.62,50.62,847800,25.955,26.01,25.31,25.31,1695600,0.0,1.0
2009-08-10,52.82,52.85,51.44,51.79,901500,26.41,26.425,25.72,25.895,1803000,0.0,1.0
2009-08-11,52.34,53.18,52.3,52.51,486200,26.17,26.59,26.15,26.255,972400,0.0,1.0
2009-08-12,52.18,52.39,51.49,51.94,542100,26.09,26.195,25.745,25.97,1084200,0.0,1.0
2009-08-13,51.84,52.15,51.36,51.95,543800,25.92,26.075,25.68,25.975,1087600,0.0,1.0
2009-08-14,51.38,52.2,50.8,51.89,461400,25.69,26.1,25.4,25.945,922800,0.0,1.0
2009-08-17,51.75,52.2,50.99,51.11,536700,25.875,26.1,25.495,25.555,1073400,0.0,1.0
2009-08-18,51.1,51.72,50.77,51.72,335700,25.55,25.86,25.385,25.86,671400,0.0,1.0
2009-08-19,52.05,52.25,51.53,51.84,498100,26.025,26.125,25.765,25.92,996200,0.0,1.0
2009-08-20,51.75,52.2,51.42,52.06,519400,25.875,26.1,25.71,26.03,1038800,0.0,1.0
2009-08-21,52.38,52.47,51.57,52.19,492200,26.19,26.235,25.785,26.095,984400,0.0,1.0
2009-08-24,52.01,52.57,51.76,52.57,445700,26.005,26.285,25.88,26.285,891400,0.0,1.0
2009-08-25,51.98,52.24,51.56,52.06,460200,25.99,26.12,25.78,26.03,920400,0.0,1.0
2009-08-26,52.04,52.5,51.3501,52.05,622200,26.02,26.25,25.67505,26.025,1244400,0.0,1.0
2009-08-27,52.5,52.89,51.63,51.95,548000,26.25,26.445,25.815,25.975,1096000,0.0,1.0
2009-08-28,51.72,52.67,51.32,52.65,386500,25.86,26.335,25.66,26.325,773000,0.0,1.0
2009-08-31,51.71,51.8,50.98,51.8,572700,25.855,25.9,25.49,25.9,1145400,0.0,1.0
2009-09-01,51.54,52.19,50.88,51.52,730900,25.77,26.095,25.44,25.76,1461800,0.0,1.0
2009-09-02,51.98,52.24,51.17,51.43,715500,25.99,26.12,25.585,25.715,1431000,0.0,1.0
2009-09-03,52.77,52.85,51.55,52.1,1071000,26.385,26.425,25.775,26.05,2142000,0.0,1.0
2009-09-04,53.24,53.48,52.66,52.86,761700,26.62,26.74,26.33,26.43,1523400,0.0,1.0
2009-09-08,53.85,54.3,52.84,53.3,935100,26.925,27.15,26.42,26.65,1870200,0.0,1.0
2009-09-09,54.14,54.6,53.715,53.75,1147600,27.07,27.3,26.8575,26.875,2295200,0.0,1.0
2009-09-10,54.39,54.39,53.57,54.23,728600,27.195,27.195,26.785,27.115,1457200,0.0,1.0
2009-09-11,54.23,54.71,53.99,54.29,399100,27.115,27.355,26.995,27.145,798200,0.0,1.0
2009-09-14,54.13,54.28,53.97,54.19,555300,27.065,27.14,26.985,27.095,1110600,0.0,1.0
2009-09-15,54.25,54.8,53.42,54.06,1519400,27.125,27.4,26.71,27.03,3038800,0.0,1.0
2009-09-16,56.14,56.48,54.09,54.13,1718600,28.07,28.24,27.045,27.065,3437200,0.0,1.0
2009-09-17,55.88,56.31,55.56,56.25,657700,27.94,28.155,27.78,28.125,1315400,0.0,1.0
2009-09-18,55.57,56.23,55.23,55.88,799400,27.785,28.115,27.615,27.94,1598800,0.0,1.0
2009-09-21,56.05,56.43,55.08,55.16,603500,28.025,28.215,27.54,27.58,1207000,0.0,1.0
2009-09-22,56.23,56.48,55.22,56.04,844200,28.115,28.24,27.61,28.02,1688400,0.0,1.0
2009-09-23,56.42,57.03,56.07,56.37,953300,28.21,28.515,28.035,28.185,1906600,0.0,1.0
2009-09-24,56.08,56.97,55.68,56.42,636600,28.04,28.485,27.84,28.21,1273200,0.0,1.0
2009-09-25,55.99,56.55,55.46,56.08,561700,27.995,28.275,27.73,28.04,1123400,0.0,1.0
2009-09-28,56.48,57.03,55.94,56.03,658100,28.24,28.515,27.97,28.015,1316200,0.0,1.0
2009-09-29,56.18,56.84,55.88,56.5,1019100,28.09,28.42,27.94,28.25,2038200,0.0,1.0
2009-09-30,56.64,56.91,55.68,56.08,1003200,28.32,28.455,27.84,28.04,2006400,0.0,1.0
2009-10-01,56.02,57.19,55.98,56.74,1089000,28.01,28.595,27.99,28.37,2178000,0.0,1.0
2009-10-02,55.72,56.0,55.43,55.68,763800,27.86,28.0,27.715,27.84,1527600,0.0,1.0
2009-10-05,56.25,56.38,55.15,55.68,711800,28.125,28.19,27.575,27.84,1423600,0.0,1.0
2009-10-06,56.56,56.97,55.98,56.37,637500,28.28,28.485,27.99,28.185,1275000,0.0,1.0
2009-10-07,56.69,57.23,56.17,56.67,824300,28.345,28.615,28.085,28.335,1648600,0.0,1.0
2009-10-08,56.43,57.2,56.29,57.01,565900,28.215,28.6,28.145,28.505,1131800,0.0,1.0
2009-10-09,55.9,56.67,55.88,56.51,1134600,27.95,28.335,27.94,28.255,2269200,0.0,1.0
2009-10-12,56.34,56.61,55.82,55.92,426000,28.17,28.305,27.91,27.96,852000,0.0,1.0
2009-10-13,56.43,56.71,56.25,56.26,363500,28.215,28.355,28.125,28.13,727000,0.0,1.0
2009-10-14,56.62,57.34,56.1775,56.74,1387900,28.31,28.67,28.08875,28.37,2775800,0.0,1.0
2009-10-15,56.65,57.12,56.14,56.42,679400,28.325,28.56,28.07,28.21,1358800,0.0,1.0
2009-10-16,56.29,56.57,55.64,56.43,638100,28.145,28.285,27.82,28.215,1276200,0.0,1.0
2009-10-19,55.73,56.31,55.43,56.31,878900,27.865,28.155,27.715,28.155,1757800,0.0,1.0
2009-10-20,55.31,55.82,55.08,55.7,841100,27.655,27.91,27.54,27.85,1682200,0.0,1.0
2009-10-21,55.0,55.8,54.88,55.35,796100,27.5,27.9,27.44,27.675,1592200,0.0,1.0
2009-10-22,55.21,55.57,54.02,54.88,960600,27.605,27.785,27.01,27.44,1921200,0.0,1.0
2009-10-23,54.36,55.23,54.12,55.125,806900,27.18,27.615,27.06,27.5625,1613800,0.0,1.0
2009-10-26,53.52,54.78,53.37,54.48,749500,26.76,27.39,26.685,27.24,1499000,0.0,1.0
2009-10-27,53.51,54.1,53.02,53.5,1669600,26.755,27.05,26.51,26.75,3339200,0.0,1.0
2009-10-28,53.39,53.78,53.23,53.54,1064700,26.695,26.89,26.615,26.77,2129400,0.0,1.0
2009-10-29,53.65,53.88,53.15,53.33,861300,26.825,26.94,26.575,26.665,1722600,0.0,1.0
2009-10-30,53.03,53.97,52.71,53.3,987400,26.515,26.985,26.355,26.65,1974800,0.0,1.0
2009-11-02,53.76,54.44,52.99,53.24,845200,26.88,27.22,26.495,26.62,1690400,0.0,1.0
2009-11-03,54.4,54.44,53.48,53.6,805800,27.2,27.22,26.74,26.8,1611600,0.0,1.0
2009-11-04,57.93,59.93,56.09,56.82,3565400,28.965,29.965,28.045,28.41,7130800,0.0,1.0
2009-11-05,58.3,58.94,58.19,58.49,1361600,29.15,29.47,29.095,29.245,2723200,0.0,1.0
2009-11-06,57.97,58.5,57.63,58.27,1419800,28.985,29.25,28.815,29.135,2839600,0.0,1.0
2009-11-09,58.16,58.5,57.67,58.33,1033600,29.08,29.25,28.835,29.165,2067200,0.0,1.0
2009-11-10,58.74,58.97,58.19,58.22,579900,29.37,29.485,29.095,29.11,1159800,0.0,1.0
2009-11-11,58.55,58.94,58.285,58.57,569000,29.275,29.47,29.1425,29.285,1138000,0.0,1.0
2009-11-12,58.2,58.9,58.12,58.59,445500,29.1,29.45,29.06,29.295,891000,0.0,1.0
2009-11-13,58.23,58.53,57.8,58.28,375600,29.115,29.265,28.9,29.14,751200,0.0,1.0
2009-11-16,58.65,59.05,58.19,58.32,492600,29.325,29.525,29.095,29.16,985200,0.0,1.0
2009-11-17,58.81,58.97,58.3,58.4,505800,29.405,29.485,29.15,29.2,1011600,0.0,1.0
2009-11-18,58.53,58.84,58.08,58.84,475100,29.265,29.42,29.04,29.42,950200,0.0,1.0
2009-11-19,58.27,58.7,57.46,58.54,531400,29.135,29.35,28.73,29.27,1062800,0.0,1.0
2009-11-20,58.95,59.21,58.02,58.22,934800,29.475,29.605,29.01,29.11,1869600,0.0,1.0
2009-11-23,59.97,59.97,58.94,58.94,741800,29.985,29.985,29.47,29.47,1483600,0.0,1.0
2009-11-24,60.1,60.49,59.66,59.91,938100,30.05,30.245,29.83,29.955,1876200,0.0,1.0
2009-11-25,59.97,60.09,59.7,60.01,322100,29.985,30.045,29.85,30.005,644200,0.0,1.0
2009-11-27,59.33,59.69,58.76,59.21,239000,29.665,29.845,29.38,29.605,478000,0.0,1.0
2009-11-30,59.24,59.32,58.27,59.25,790500,29.62,29.66,29.135,29.625,1581000,0.0,1.0
2009-12-01,60.15,60.37,59.24,59.66,663100,30.075,30.185,29.62,29.83,1326200,0.0,1.0
2009-12-02,60.62,60.81,60.06,60.16,535300,30.31,30.405,30.03,30.08,1070600,0.0,1.0
2009-12-03,60.58,61.23,60.46,60.58,1451000,30.29,30.615,30.23,30.29,2902000,0.0,1.0
2009-12-04,60.13,61.945,59.96,61.14,1212000,30.065,30.9725,29.98,30.57,2424000,0.0,1.0
2009-12-07,59.76,60.49,59.45,60.22,1091600,29.88,30.245,29.725,30.11,2183200,0.0,1.0
2009-12-08,58.12,59.42,57.74,59.37,2369500,29.06,29.71,28.87,29.685,4739000,0.0,1.0
2009-12-09,58.45,58.56,56.4,57.69,1975400,29.225,29.28,28.2,28.845,3950800,0.0,1.0
2009-12-10,59.31,59.64,58.51,58.54,1228200,29.655,29.82,29.255,29.27,2456400,0.0,1.0
2009-12-11,59.54,59.98,59.36,59.55,640200,29.77,29.99,29.68,29.775,1280400,0.0,1.0
2009-12-14,60.38,60.46,59.75,59.92,849300,30.19,30.23,29.875,29.96,1698600,0.0,1.0
2009-12-15,61.55,61.57,60.29,60.37,1220700,30.775,30.785,30.145,30.185,2441400,0.0,1.0
2009-12-16,60.78,61.97,60.75,61.56,706000,30.39,30.985,30.375,30.78,1412000,0.0,1.0
2009-12-17,59.86,60.73,59.43,60.32,569200,29.93,30.365,29.715,30.16,1138400,0.0,1.0
2009-12-18,59.6,60.1495,59.47,59.96,1000000,29.8,30.07475,29.735,29.98,2000000,0.0,1.0
2009-12-21,59.26,60.37,58.93,59.6,908000,29.63,30.185,29.465,29.8,1816000,0.0,1.0
2009-12-22,59.46,59.78,59.17,59.17,487300,29.73,29.89,29.585,29.585,974600,0.0,1.0
2009-12-23,59.91,60.12,59.49,59.65,717700,29.955,30.06,29.745,29.825,1435400,0.0,1.0
2009-12-24,59.7,60.13,59.585,60.13,124200,29.85,30.065,29.7925,30.065,248400,0.0,1.0
2009-12-28,59.52,59.79,59.14,59.61,252500,29.76,29.895,29.57,29.805,505000,0.0,1.0
2009-12-29,59.62,59.73,59.3,59.51,336000,29.81,29.865,29.65,29.755,672000,0.0,1.0
2009-12-30,59.33,59.62,59.2,59.36,308400,29.665,29.81,29.6,29.68,616800,0.0,1.0
2009-12-31,58.74,59.44,58.67,59.25,423400,29.37,29.72,29.335,29.625,846800,0.0,1.0
2010-01-04,59.92,60.05,59.09,59.12,955200,29.96,30.025,29.545,29.56,1910400,0.0,1.0
2010-01-05,59.41,60.29,59.23,60.09,770500,29.705,30.145,29.615,30.045,1541000,0.0,1.0
2010-01-06,59.06,59.52,58.81,59.49,649800,29.53,29.76,29.405,29.745,1299600,0.0,1.0
2010-01-07,59.57,59.6,58.51,58.82,763200,29.785,29.8,29.255,29.41,1526400,0.0,1.0
2010-01-08,61.0,61.21,59.59,59.79,1221300,30.5,30.605,29.795,29.895,2442600,0.0,1.0
2010-01-11,61.79,62.1,60.56,61.0,1186900,30.895,31.05,30.28,30.5,2373800,0.0,1.0
2010-01-12,61.26,62.16,60.81,61.63,765500,30.63,31.08,30.405,30.815,1531000,0.0,1.0
2010-01-13,62.17,62.31,61.24,61.3,391000,31.085,31.155,30.62,30.65,782000,0.0,1.0
2010-01-14,62.15,62.48,61.83,61.97,420100,31.075,31.24,30.915,30.985,840200,0.0,1.0
2010-01-15,61.66,62.02,61.33,61.91,462100,30.83,31.01,30.665,30.955,924200,0.0,1.0
2010-01-19,62.7,62.74,61.56,61.68,529800,31.35,31.37,30.78,30.84,1059600,0.0,1.0
2010-01-20,62.45,63.41,62.0,62.7,716600,31.225,31.705,31.0,31.35,1433200,0.0,1.0
2010-01-21,62.19,62.61,61.371,62.31,965900,31.095,31.305,30.6855,31.155,1931800,0.0,1.0
2010-01-22,60.73,62.52,60.55,61.81,1071100,30.365,31.26,30.275,30.905,2142200,0.0,1.0
2010-01-25,60.6,61.32,60.22,60.93,755100,30.3,30.66,30.11,30.465,1510200,0.0,1.0
2010-01-26,60.6,60.87,60.45,60.5,609300,30.3,30.435,30.225,30.25,1218600,0.0,1.0
2010-01-27,60.67,60.91,60.19,60.44,668000,30.335,30.455,30.095,30.22,1336000,0.0,1.0
2010-01-28,60.1,61.21,59.77,60.97,914300,30.05,30.605,29.885,30.485,1828600,0.0,1.0
2010-01-29,59.76,60.4,59.64,60.08,666800,29.88,30.2,29.82,30.04,1333600,0.0,1.0
2010-02-01,60.43,60.52,59.37,60.08,633800,30.215,30.26,29.685,30.04,1267600,0.0,1.0
2010-02-02,61.5,61.73,60.01,60.53,775000,30.75,30.865,30.005,30.265,1550000,0.0,1.0
2010-02-03,61.04,61.26,60.63,61.01,652700,30.52,30.63,30.315,30.505,1305400,0.0,1.0
2010-02-04,59.76,60.75,59.64,60.22,839900,29.88,30.375,29.82,30.11,1679800,0.0,1.0
2010-02-05,60.43,60.56,59.48,59.63,1123600,30.215,30.28,29.74,29.815,2247200,0.0,1.0
2010-02-08,60.06,60.57,59.96,60.33,708400,30.03,30.285,29.98,30.165,1416800,0.0,1.0
2010-02-09,61.2,61.5,60.36,60.47,1021700,30.6,30.75,30.18,30.235,2043400,0.0,1.0
2010-02-10,60.82,61.36,60.2301,61.02,748100,30.41,30.68,30.11505,30.51,1496200,0.0,1.0
2010-02-11,59.99,61.13,58.79,60.29,1530800,29.995,30.565,29.395,30.145,3061600,0.0,1.0
2010-02-12,58.98,60.0,58.56,59.75,1151088,29.49,30.0,29.28,29.875,2302176,0.0,1.0
2010-02-16,59.5,59.77,58.73,59.29,811461,29.75,29.885,29.365,29.645,1622922,0.0,1.0
2010-02-17,60.35,60.92,59.7,59.87,1307900,30.175,30.46,29.85,29.935,2615800,0.0,1.0
2010-02-18,61.19,61.22,60.23,60.38,785400,30.595,30.61,30.115,30.19,1570800,0.0,1.0
2010-02-19,61.61,61.88,60.7,60.95,830500,30.805,30.94,30.35,30.475,1661000,0.0,1.0
2010-02-22,61.6,61.98,61.12,61.57,339700,30.8,30.99,30.56,30.785,679400,0.0,1.0
2010-02-23,61.12,61.59,60.99,61.38,779600,30.56,30.795,30.495,30.69,1559200,0.0,1.0
2010-02-24,61.67,61.75,60.95,61.35,1216100,30.835,30.875,30.475,30.675,2432200,0.0,1.0
2010-02-25,61.49,61.67,60.73,61.23,992500,30.745,30.835,30.365,30.615,1985000,0.0,1.0
2010-02-26,61.61,62.04,61.33,61.66,628500,30.805,31.02,30.665,30.83,1257000,0.0,1.0
2010-03-01,63.1,64.47,61.82,61.85,1629100,31.55,32.235,30.91,30.925,3258200,0.0,1.0
2010-03-02,63.54,63.81,62.7,62.95,957100,31.77,31.905,31.35,31.475,1914200,0.0,1.0
2010-03-03,63.02,63.5,61.66,62.07,870600,31.51,31.75,30.83,31.035,1741200,0.0,1.0
2010-03-04,63.52,63.56,62.95,63.02,764100,31.76,31.78,31.475,31.51,1528200,0.0,1.0
2010-03-05,64.15,64.16,63.23,63.55,783700,32.075,32.08,31.615,31.775,1567400,0.0,1.0
2010-03-08,62.56,64.55,62.53,64.15,1716100,31.28,32.275,31.265,32.075,3432200,0.0,1.0
2010-03-09,62.49,62.95,62.09,62.41,1178200,31.245,31.475,31.045,31.205,2356400,0.0,1.0
2010-03-10,60.9,62.65,60.76,62.4,2330900,30.45,31.325,30.38,31.2,4661800,0.0,1.0
2010-03-11,62.74,62.78,60.93,60.93,1217700,31.37,31.39,30.465,30.465,2435400,0.0,1.0
2010-03-12,62.37,62.76,62.2,62.76,619100,31.185,31.38,31.1,31.38,1238200,0.0,1.0
2010-03-15,62.58,62.64,61.93,62.36,565100,31.29,31.32,30.965,31.18,1130200,0.0,1.0
2010-03-16,62.67,62.76,62.02,62.56,438000,31.335,31.38,31.01,31.28,876000,0.0,1.0
2010-03-17,63.39,63.46,62.4,62.67,984100,31.695,31.73,31.2,31.335,1968200,0.0,1.0
2010-03-18,63.68,63.76,63.04,63.5,575900,31.84,31.88,31.52,31.75,1151800,0.0,1.0
2010-03-19,63.37,63.85,63.23,63.73,723300,31.685,31.925,31.615,31.865,1446600,0.0,1.0
2010-03-22,64.19,64.54,63.23,63.35,601200,32.095,32.27,31.615,31.675,1202400,0.0,1.0
2010-03-23,63.82,64.36,63.3,64.36,653800,31.91,32.18,31.65,32.18,1307600,0.0,1.0
2010-03-24,63.21,63.9,63.0,63.83,449300,31.605,31.95,31.5,31.915,898600,0.0,1.0
2010-03-25,62.95,63.65,62.91,63.48,481200,31.475,31.825,31.455,31.74,962400,0.0,1.0
2010-03-26,62.62,63.0,62.32,63.0,492300,31.31,31.5,31.16,31.5,984600,0.0,1.0
2010-03-29,63.09,63.24,62.77,62.8,444500,31.545,31.62,31.385,31.4,889000,0.0,1.0
2010-03-30,63.42,63.49,62.96,63.19,373000,31.71,31.745,31.48,31.595,746000,0.0,1.0
2010-03-31,63.4,63.6,62.85,62.85,619000,31.7,31.8,31.425,31.425,1238000,0.0,1.0
2010-04-01,63.64,64.12,63.25,63.66,496800,31.82,32.06,31.625,31.83,993600,0.0,1.0
2010-04-05,63.98,64.2381,63.65,63.87,612400,31.99,32.11905,31.825,31.935,1224800,0.0,1.0
2010-04-06,63.97,64.16,63.59,63.59,599900,31.985,32.08,31.795,31.795,1199800,0.0,1.0
2010-04-07,64.61,64.87,63.82,64.06,772400,32.305,32.435,31.91,32.03,1544800,0.0,1.0
2010-04-08,64.53,64.63,63.91,64.35,540100,32.265,32.315,31.955,32.175,1080200,0.0,1.0
2010-04-09,66.06,66.15,64.24,64.45,1306700,33.03,33.075,32.12,32.225,2613400,0.0,1.0
2010-04-12,65.67,66.81,65.5,65.94,885200,32.835,33.405,32.75,32.97,1770400,0.0,1.0
2010-04-13,66.23,66.32,65.29,65.72,845700,33.115,33.16,32.645,32.86,1691400,0.0,1.0
2010-04-14,65.21,66.19,64.97,66.12,991400,32.605,33.095,32.485,33.06,1982800,0.0,1.0
2010-04-15,64.75,65.2,64.4,65.19,628800,32.375,32.6,32.2,32.595,1257600,0.0,1.0
2010-04-16,64.5,65.11,64.06,64.66,636500,32.25,32.555,32.03,32.33,1273000,0.0,1.0
2010-04-19,64.99,65.4,64.15,64.46,853000,32.495,32.7,32.075,32.23,1706000,0.0,1.0
2010-04-20,65.63,65.65,64.59,65.29,734400,32.815,32.825,32.295,32.645,1468800,0.0,1.0
2010-04-21,65.47,65.72,65.08,65.72,614000,32.735,32.86,32.54,32.86,1228000,0.0,1.0
2010-04-22,64.65,65.3,64.19,65.16,870000,32.325,32.65,32.095,32.58,1740000,0.0,1.0
2010-04-23,64.84,64.88,64.07,64.51,835700,32.42,32.44,32.035,32.255,1671400,0.0,1.0
2010-04-26,64.86,65.16,64.46,65.02,524500,32.43,32.58,32.23,32.51,1049000,0.0,1.0
2010-04-27,64.39,65.5,64.31,64.53,1110800,32.195,32.75,32.155,32.265,2221600,0.0,1.0
2010-04-28,63.54,64.02,60.95,60.99,3226900,31.77,32.01,30.475,30.495,6453800,0.0,1.0
2010-04-29,63.96,64.01,63.4603,63.95,1128900,31.98,32.005,31.73015,31.975,2257800,0.0,1.0
2010-04-30,62.43,64.16,62.32,64.11,1492000,31.215,32.08,31.16,32.055,2984000,0.0,1.0
2010-05-03,63.29,63.3,62.51,62.51,1113300,31.645,31.65,31.255,31.255,2226600,0.0,1.0
2010-05-04,63.1,63.25,62.12,62.71,924400,31.55,31.625,31.06,31.355,1848800,0.0,1.0
2010-05-05,63.61,63.91,63.02,63.02,1114000,31.805,31.955,31.51,31.51,2228000,0.0,1.0
2010-05-06,62.58,63.83,60.29,63.57,1590600,31.29,31.915,30.145,31.785,3181200,0.0,1.0
2010-05-07,61.15,62.3,60.92,62.05,1535400,30.575,31.15,30.46,31.025,3070800,0.0,1.0
2010-05-10,64.01,66.51,62.37,66.51,2221000,32.005,33.255,31.185,33.255,4442000,0.0,1.0
2010-05-11,63.66,63.86,63.23,63.39,934900,31.83,31.93,31.615,31.695,1869800,0.0,1.0
2010-05-12,63.7,64.06,63.49,63.9,867000,31.85,32.03,31.745,31.95,1734000,0.0,1.0
2010-05-13,63.54,64.04,63.26,63.71,522500,31.77,32.02,31.63,31.855,1045000,0.0,1.0
2010-05-14,63.05,63.39,62.5,63.39,672200,31.525,31.695,31.25,31.695,1344400,0.0,1.0
2010-05-17,63.73,63.93,62.74,63.29,778600,31.865,31.965,31.37,31.645,1557200,0.0,1.0
2010-05-18,63.46,64.75,63.34,64.16,760300,31.73,32.375,31.67,32.08,1520600,0.0,1.0
2010-05-19,63.7,63.93,63.2,63.43,936500,31.85,31.965,31.6,31.715,1873000,0.0,1.0
2010-05-20,61.33,63.03,61.24,62.74,1234800,30.665,31.515,30.62,31.37,2469600,0.0,1.0
2010-05-21,61.28,61.32,59.35,59.8,1671200,30.64,30.66,29.675,29.9,3342400,0.0,1.0
2010-05-24,60.43,61.12,60.36,60.8,2070500,30.215,30.56,30.18,30.4,4141000,0.0,1.0
2010-05-25,60.89,60.89,58.95,59.38,1821300,30.445,30.445,29.475,29.69,3642600,0.0,1.0
2010-05-26,60.56,61.52,60.54,61.3,963800,30.28,30.76,30.27,30.65,1927600,0.0,1.0
2010-05-27,63.17,63.215,61.39,61.39,1534900,31.585,31.6075,30.695,30.695,3069800,0.0,1.0
2010-05-28,63.43,63.7,62.9,63.04,1881700,31.715,31.85,31.45,31.52,3763400,0.0,1.0
2010-06-01,63.0,64.14,62.67,62.8,1754300,31.5,32.07,31.335,31.4,3508600,0.0,1.0
2010-06-02,64.78,64.82,63.07,63.32,2004500,32.39,32.41,31.535,31.66,4009000,0.0,1.0
2010-06-03,65.38,65.65,64.85,64.96,1814100,32.69,32.825,32.425,32.48,3628200,0.0,1.0
2010-06-04,62.96,64.71,62.8,64.59,1299800,31.48,32.355,31.4,32.295,2599600,0.0,1.0
2010-06-07,62.64,63.82,62.59,63.1,1152900,31.32,31.91,31.295,31.55,2305800,0.0,1.0
2010-06-08,62.68,63.84,62.14,62.75,1439400,31.34,31.92,31.07,31.375,2878800,0.0,1.0
2010-06-09,62.33,63.27,62.14,62.99,1137400,31.165,31.635,31.07,31.495,2274800,0.0,1.0
2010-06-10,63.86,63.96,62.91,63.11,767400,31.93,31.98,31.455,31.555,1534800,0.0,1.0
2010-06-11,64.72,64.72,63.49,63.6887,886700,32.36,32.36,31.745,31.84435,1773400,0.0,1.0
2010-06-14,65.19,65.55,64.87,64.99,943100,32.595,32.775,32.435,32.495,1886200,0.0,1.0
2010-06-15,65.6,65.74,65.24,65.33,1034800,32.8,32.87,32.62,32.665,2069600,0.0,1.0
2010-06-16,65.81,65.84,64.84,65.1,1195600,32.905,32.92,32.42,32.55,2391200,0.0,1.0
2010-06-17,66.58,66.61,65.59,65.88,863600,33.29,33.305,32.795,32.94,1727200,0.0,1.0
2010-06-18,66.63,67.05,66.5,66.5,1349500,33.315,33.525,33.25,33.25,2699000,0.0,1.0
2010-06-21,64.92,66.96,64.61,66.78,1081600,32.46,33.48,32.305,33.39,2163200,0.0,1.0
2010-06-22,63.61,65.03,63.45,64.92,657500,31.805,32.515,31.725,32.46,1315000,0.0,1.0
2010-06-23,63.24,63.53,62.5,63.3,771200,31.62,31.765,31.25,31.65,1542400,0.0,1.0
2010-06-24,62.75,63.2997,62.61,62.96,641500,31.375,31.64985,31.305,31.48,1283000,0.0,1.0
2010-06-25,63.32,63.74,62.4,62.84,1154900,31.66,31.87,31.2,31.42,2309800,0.0,1.0
2010-06-28,63.73,64.02,62.77,63.59,592500,31.865,32.01,31.385,31.795,1185000,0.0,1.0
2010-06-29,62.73,63.45,62.5,63.18,861000,31.365,31.725,31.25,31.59,1722000,0.0,1.0
2010-06-30,62.44,63.44,62.34,62.73,1053200,31.22,31.72,31.17,31.365,2106400,0.0,1.0
2010-07-01,61.72,62.55,60.67,62.53,1037700,30.86,31.275,30.335,31.265,2075400,0.0,1.0
2010-07-02,61.1,61.8,60.69,61.77,794900,30.55,30.9,30.345,30.885,1589800,0.0,1.0
2010-07-06,60.39,61.79,59.7,61.79,3103700,30.195,30.895,29.85,30.895,6207400,0.0,1.0
2010-07-07,60.76,60.77,59.95,60.44,1542800,30.38,30.385,29.975,30.22,3085600,0.0,1.0
2010-07-08,59.97,61.4,59.67,60.99,1814700,29.985,30.7,29.835,30.495,3629400,0.0,1.0
2010-07-09,60.13,60.3,59.69,60.02,1001200,30.065,30.15,29.845,30.01,2002400,0.0,1.0
2010-07-12,60.5,60.6437,60.0,60.01,636000,30.25,30.32185,30.0,30.005,1272000,0.0,1.0
2010-07-13,61.52,61.78,60.52,60.83,1242600,30.76,30.89,30.26,30.415,2485200,0.0,1.0
2010-07-14,61.33,61.97,60.88,61.29,896600,30.665,30.985,30.44,30.645,1793200,0.0,1.0
2010-07-15,61.23,62.06,60.81,61.42,1379600,30.615,31.03,30.405,30.71,2759200,0.0,1.0
2010-07-16,60.0,61.18,59.9,60.82,1009700,30.0,30.59,29.95,30.41,2019400,0.0,1.0
2010-07-19,59.8,60.5,59.58,60.27,653200,29.9,30.25,29.79,30.135,1306400,0.0,1.0
2010-07-20,60.05,60.05,59.05,59.15,717500,30.025,30.025,29.525,29.575,1435000,0.0,1.0
2010-07-21,58.39,60.19,58.08,60.19,1290100,29.195,30.095,29.04,30.095,2580200,0.0,1.0
2010-07-22,58.01,59.3,57.76,58.91,1493500,29.005,29.65,28.88,29.455,2987000,0.0,1.0
2010-07-23,56.83,58.06,56.58,57.96,2864500,28.415,29.03,28.29,28.98,5729000,0.0,1.0
2010-07-26,60.86,61.09,57.0,57.27,2211200,30.43,30.545,28.5,28.635,4422400,0.0,1.0
2010-07-27,60.52,62.86,60.28,61.16,2685400,30.26,31.43,30.14,30.58,5370800,0.0,1.0
2010-07-28,59.27,60.62,58.9,60.41,1665900,29.635,30.31,29.45,30.205,3331800,0.0,1.0
2010-07-29,58.54,60.14,58.53,59.51,1114600,29.27,30.07,29.265,29.755,2229200,0.0,1.0
2010-07-30,57.32,58.23,57.25,57.97,2593400,28.66,29.115,28.625,28.985,5186800,0.0,1.0
2010-08-02,57.89,58.77,57.34,58.2,1539100,28.945,29.385,28.67,29.1,3078200,0.0,1.0
2010-08-03,61.1,62.44,58.46,58.46,3676100,30.55,31.22,29.23,29.23,7352200,0.0,1.0
2010-08-04,61.61,61.84,60.8,61.33,1148500,30.805,30.92,30.4,30.665,2297000,0.0,1.0
2010-08-05,63.19,63.93,61.3,61.3,1638100,31.595,31.965,30.65,30.65,3276200,0.0,1.0
2010-08-06,63.62,63.7465,62.54,62.8,1012700,31.81,31.87325,31.27,31.4,2025400,0.0,1.0
2010-08-09,63.61,64.08,63.21,63.68,822900,31.805,32.04,31.605,31.84,1645800,0.0,1.0
2010-08-10,63.65,63.935,62.78,62.78,899700,31.825,31.9675,31.39,31.39,1799400,0.0,1.0
2010-08-11,63.05,63.24,62.55,62.88,1234500,31.525,31.62,31.275,31.44,2469000,0.0,1.0
2010-08-12,63.79,63.92,62.21,62.39,818400,31.895,31.96,31.105,31.195,1636800,0.0,1.0
2010-08-13,64.08,64.28,63.5789,63.7,652900,32.04,32.14,31.78945,31.85,1305800,0.0,1.0
2010-08-16,64.3,64.5,63.51,63.68,677900,32.15,32.25,31.755,31.84,1355800,0.0,1.0
2010-08-17,64.76,65.13,64.45,64.45,805200,32.38,32.565,32.225,32.225,1610400,0.0,1.0
2010-08-18,64.63,64.9,64.39,64.63,704300,32.315,32.45,32.195,32.315,1408600,0.0,1.0
2010-08-19,63.67,64.67,63.2,64.66,709200,31.835,32.335,31.6,32.33,1418400,0.0,1.0
2010-08-20,63.82,63.97,63.12,63.23,513500,31.91,31.985,31.56,31.615,1027000,0.0,1.0
2010-08-23,64.15,64.6,63.95,64.11,490700,32.075,32.3,31.975,32.055,981400,0.0,1.0
2010-08-24,64.2,64.51,63.65,63.85,1247400,32.1,32.255,31.825,31.925,2494800,0.0,1.0
2010-08-25,64.76,65.25,63.87,63.93,1070400,32.38,32.625,31.935,31.965,2140800,0.0,1.0
2010-08-26,64.1,65.01,63.735,65.01,854000,32.05,32.505,31.8675,32.505,1708000,0.0,1.0
2010-08-27,65.44,65.54,64.19,64.29,930000,32.72,32.77,32.095,32.145,1860000,0.0,1.0
2010-08-30,65.24,65.802,65.21,65.34,795300,32.62,32.901,32.605,32.67,1590600,0.0,1.0
2010-08-31,64.62,65.05,64.26,65.0,1247900,32.31,32.525,32.13,32.5,2495800,0.0,1.0
2010-09-01,63.88,65.46,63.62,65.04,1573100,31.94,32.73,31.81,32.52,3146200,0.0,1.0
2010-09-02,63.99,64.32,63.43,64.19,1272000,31.995,32.16,31.715,32.095,2544000,0.0,1.0
2010-09-03,64.3,64.5,63.99,64.21,967500,32.15,32.25,31.995,32.105,1935000,0.0,1.0
2010-09-07,64.53,65.26,63.81,64.22,878400,32.265,32.63,31.905,32.11,1756800,0.0,1.0
2010-09-08,64.64,64.85,64.17,64.41,572000,32.32,32.425,32.085,32.205,1144000,0.0,1.0
2010-09-09,64.9,65.38,64.84,65.18,652800,32.45,32.69,32.42,32.59,1305600,0.0,1.0
2010-09-10,65.04,65.23,64.65,64.89,393100,32.52,32.615,32.325,32.445,786200,0.0,1.0
2010-09-13,64.58,65.61,64.23,65.35,709800,32.29,32.805,32.115,32.675,1419600,0.0,1.0
2010-09-14,63.2,64.75,63.06,64.45,1710800,31.6,32.375,31.53,32.225,3421600,0.0,1.0
2010-09-15,65.26,65.27,63.34,63.35,1277600,32.63,32.635,31.67,31.675,2555200,0.0,1.0
2010-09-16,64.71,65.31,64.3,65.05,775500,32.355,32.655,32.15,32.525,1551000,0.0,1.0
2010-09-17,64.93,65.41,64.6,64.94,764300,32.465,32.705,32.3,32.47,1528600,0.0,1.0
2010-09-20,65.99,66.18,65.07,65.22,524100,32.995,33.09,32.535,32.61,1048200,0.0,1.0
2010-09-21,66.54,67.43,65.88,66.13,1275100,33.27,33.715,32.94,33.065,2550200,0.0,1.0
2010-09-22,66.09,66.44,65.76,66.44,706100,33.045,33.22,32.88,33.22,1412200,0.0,1.0
2010-09-23,66.29,67.09,65.13,65.59,1099400,33.145,33.545,32.565,32.795,2198800,0.0,1.0
2010-09-24,67.63,68.45,66.78,66.84,1237300,33.815,34.225,33.39,33.42,2474600,0.0,1.0
2010-09-27,67.38,67.89,67.36,67.69,863300,33.69,33.945,33.68,33.845,1726600,0.0,1.0
2010-09-28,68.48,68.55,67.3175,67.54,1137100,34.24,34.275,33.65875,33.77,2274200,0.0,1.0
2010-09-29,68.95,69.39,68.15,68.39,2045200,34.475,34.695,34.075,34.195,4090400,0.0,1.0
2010-09-30,69.03,69.42,68.56,69.23,1290600,34.515,34.71,34.28,34.615,2581200,0.0,1.0
2010-10-01,68.87,69.97,68.6,69.16,1283200,34.435,34.985,34.3,34.58,2566400,0.0,1.0
2010-10-04,68.24,68.87,67.88,68.87,905400,34.12,34.435,33.94,34.435,1810800,0.0,1.0
2010-10-05,69.21,69.41,68.38,68.86,1406900,34.605,34.705,34.19,34.43,2813800,0.0,1.0
2010-10-06,69.53,69.67,69.0,69.13,1157700,34.765,34.835,34.5,34.565,2315400,0.0,1.0
2010-10-07,71.61,71.92,69.59,69.61,1982400,35.805,35.96,34.795,34.805,3964800,0.0,1.0
2010-10-08,72.14,72.32,71.58,71.77,1131800,36.07,36.16,35.79,35.885,2263600,0.0,1.0
2010-10-11,71.93,72.14,71.22,72.13,1034500,35.965,36.07,35.61,36.065,2069000,0.0,1.0
2010-10-12,70.83,71.45,70.5,70.55,1389200,35.415,35.725,35.25,35.275,2778400,0.0,1.0
2010-10-13,70.82,71.12,70.66,70.9,1328600,35.41,35.56,35.33,35.45,2657200,0.0,1.0
2010-10-14,71.64,72.05,70.79,71.03,868700,35.82,36.025,35.395,35.515,1737400,0.0,1.0
2010-10-15,72.3,72.5,71.6301,72.09,865500,36.15,36.25,35.81505,36.045,1731000,0.0,1.0
2010-10-18,72.43,72.6,70.94,72.2,1356200,36.215,36.3,35.47,36.1,2712400,0.0,1.0
2010-10-19,71.23,72.14,70.9,71.79,907700,35.615,36.07,35.45,35.895,1815400,0.0,1.0
2010-10-20,72.26,72.46,70.69,71.26,1009600,36.13,36.23,35.345,35.63,2019200,0.0,1.0
2010-10-21,71.92,72.96,70.93,72.14,1102200,35.96,36.48,35.465,36.07,2204400,0.0,1.0
2010-10-22,71.65,72.08,71.53,71.89,799000,35.825,36.04,35.765,35.945,1598000,0.0,1.0
2010-10-25,71.77,72.36,71.54,72.03,599100,35.885,36.18,35.77,36.015,1198200,0.0,1.0
2010-10-26,71.29,71.6,70.85,71.39,735500,35.645,35.8,35.425,35.695,1471000,0.0,1.0
2010-10-27,70.82,71.47,70.41,70.87,804100,35.41,35.735,35.205,35.435,1608200,0.0,1.0
2010-10-28,71.17,71.34,70.69,71.14,595200,35.585,35.67,35.345,35.57,1190400,0.0,1.0
2010-10-29,71.75,72.34,70.87,70.97,656000,35.875,36.17,35.435,35.485,1312000,0.0,1.0
2010-11-01,72.67,73.02,72.055,72.07,778700,36.335,36.51,36.0275,36.035,1557400,0.0,1.0
2010-11-02,73.4,73.7863,72.81,73.0,802100,36.7,36.89315,36.405,36.5,1604200,0.0,1.0
2010-11-03,72.06,73.56,71.67,73.35,738300,36.03,36.78,35.835,36.675,1476600,0.0,1.0
2010-11-04,72.33,72.7835,71.58,72.35,1194000,36.165,36.39175,35.79,36.175,2388000,0.0,1.0
2010-11-05,71.77,72.72,70.4,71.0,403996,35.885,36.36,35.2,35.5,807992,0.0,1.0
2010-11-08,72.03,72.2,71.51,71.68,576700,36.015,36.1,35.755,35.84,1153400,0.0,1.0
2010-11-09,72.1,72.6,71.86,72.01,859000,36.05,36.3,35.93,36.005,1718000,0.0,1.0
2010-11-10,72.07,72.11,71.12,72.01,908700,36.035,36.055,35.56,36.005,1817400,0.0,1.0
2010-11-11,73.61,73.67,71.63,71.66,813400,36.805,36.835,35.815,35.83,1626800,0.0,1.0
2010-11-12,72.89,73.41,72.85,73.41,800300,36.445,36.705,36.425,36.705,1600600,0.0,1.0
2010-11-15,72.03,72.87,72.02,72.87,832800,36.015,36.435,36.01,36.435,1665600,0.0,1.0
2010-11-16,71.25,72.3,70.9,71.77,1175700,35.625,36.15,35.45,35.885,2351400,0.0,1.0
2010-11-17,71.36,72.39,70.92,71.19,1588600,35.68,36.195,35.46,35.595,3177200,0.0,1.0
2010-11-18,72.32,72.6565,71.64,71.81,1005300,36.16,36.32825,35.82,35.905,2010600,0.0,1.0
2010-11-19,73.1,73.5,72.22,72.39,769200,36.55,36.75,36.11,36.195,1538400,0.0,1.0
2010-11-22,73.28,73.68,72.77,73.02,1256400,36.64,36.84,36.385,36.51,2512800,0.0,1.0
2010-11-23,72.35,72.67,72.03,72.67,571700,36.175,36.335,36.015,36.335,1143400,0.0,1.0
2010-11-24,72.94,73.31,72.39,72.39,946700,36.47,36.655,36.195,36.195,1893400,0.0,1.0
2010-11-26,72.43,72.93,72.38,72.68,213800,36.215,36.465,36.19,36.34,427600,0.0,1.0
2010-11-29,72.28,72.67,71.51,72.21,471900,36.14,36.335,35.755,36.105,943800,0.0,1.0
2010-11-30,72.7,73.16,71.55,71.97,794500,36.35,36.58,35.775,35.985,1589000,0.0,1.0
2010-12-01,74.04,74.61,73.34,73.34,552900,37.02,37.305,36.67,36.67,1105800,0.0,1.0
2010-12-02,74.11,74.5,73.92,74.03,761200,37.055,37.25,36.96,37.015,1522400,0.0,1.0
2010-12-03,74.09,74.16,73.59,73.92,743100,37.045,37.08,36.795,36.96,1486200,0.0,1.0
2010-12-06,73.4,74.18,73.38,74.09,389300,36.7,37.09,36.69,37.045,778600,0.0,1.0
2010-12-07,72.21,73.87,71.97,73.68,1033800,36.105,36.935,35.985,36.84,2067600,0.0,1.0
2010-12-08,71.69,72.39,71.46,72.17,936300,35.845,36.195,35.73,36.085,1872600,0.0,1.0
2010-12-09,71.6,72.17,71.33,71.74,856100,35.8,36.085,35.665,35.87,1712200,0.0,1.0
2010-12-10,71.32,73.09,71.24,72.31,1107700,35.66,36.545,35.62,36.155,2215400,0.0,1.0
2010-12-13,70.72,71.65,70.36,71.38,1001500,35.36,35.825,35.18,35.69,2003000,0.0,1.0
2010-12-14,71.29,71.3887,70.48,70.5,632500,35.645,35.69435,35.24,35.25,1265000,0.0,1.0
2010-12-15,70.74,72.27,70.61,71.21,794900,35.37,36.135,35.305,35.605,1589800,0.0,1.0
2010-12-16,69.71,70.72,69.15,70.6,1561600,34.855,35.36,34.575,35.3,3123200,0.0,1.0
2010-12-17,70.01,70.39,69.13,69.53,1231700,35.005,35.195,34.565,34.765,2463400,0.0,1.0
2010-12-20,69.14,70.4599,68.86,70.33,667100,34.57,35.22995,34.43,35.165,1334200,0.0,1.0
2010-12-21,69.34,70.13,69.265,69.35,939300,34.67,35.065,34.6325,34.675,1878600,0.0,1.0
2010-12-22,70.05,70.2,69.14,69.28,658900,35.025,35.1,34.57,34.64,1317800,0.0,1.0
2010-12-23,69.42,70.04,69.38,69.85,272100,34.71,35.02,34.69,34.925,544200,0.0,1.0
2010-12-27,69.53,69.83,69.07,69.42,311500,34.765,34.915,34.535,34.71,623000,0.0,1.0
2010-12-28,69.47,69.57,68.81,69.53,487900,34.735,34.785,34.405,34.765,975800,0.0,1.0
2010-12-29,69.04,69.51,69.04,69.5,602100,34.52,34.755,34.52,34.75,1204200,0.0,1.0
2010-12-30,69.79,70.02,69.05,69.07,530500,34.895,35.01,34.525,34.535,1061000,0.0,1.0
2010-12-31,69.49,69.92,69.34,69.67,404700,34.745,34.96,34.67,34.835,809400,0.0,1.0
2011-01-03,69.31,70.36,69.24,69.88,928800,34.655,35.18,34.62,34.94,1857600,0.0,1.0
2011-01-04,70.32,70.42,69.1,69.63,1023600,35.16,35.21,34.55,34.815,2047200,0.0,1.0
2011-01-05,69.46,70.29,69.37,70.17,979600,34.73,35.145,34.685,35.085,1959200,0.0,1.0
2011-01-06,69.07,69.845,69.0116,69.43,923600,34.535,34.9225,34.5058,34.715,1847200,0.0,1.0
2011-01-07,69.22,69.43,68.14,69.05,647700,34.61,34.715,34.07,34.525,1295400,0.0,1.0
2011-01-10,69.39,69.46,68.85,68.93,608600,34.695,34.73,34.425,34.465,1217200,0.0,1.0
2011-01-11,70.0,70.42,69.5,69.65,475500,35.0,35.21,34.75,34.825,951000,0.0,1.0
2011-01-12,69.71,70.13,69.13,70.13,590200,34.855,35.065,34.565,35.065,1180400,0.0,1.0
2011-01-13,70.21,70.21,69.57,69.71,475100,35.105,35.105,34.785,34.855,950200,0.0,1.0
2011-01-14,71.21,71.31,70.05,70.1,1058800,35.605,35.655,35.025,35.05,2117600,0.0,1.0
2011-01-18,71.26,71.41,70.32,71.01,1423400,35.63,35.705,35.16,35.505,2846800,0.0,1.0
2011-01-19,71.13,71.52,70.58,70.95,647900,35.565,35.76,35.29,35.475,1295800,0.0,1.0
2011-01-20,70.84,71.45,70.51,71.04,668500,35.42,35.725,35.255,35.52,1337000,0.0,1.0
2011-01-21,70.7,71.41,70.26,71.23,1097500,35.35,35.705,35.13,35.615,2195000,0.0,1.0
2011-01-24,70.67,71.18,70.35,70.75,371500,35.335,35.59,35.175,35.375,743000,0.0,1.0
2011-01-25,73.43,74.2,70.675,70.82,1376000,36.715,37.1,35.3375,35.41,2752000,0.0,1.0
2011-01-26,73.51,73.77,72.97,73.43,688900,36.755,36.885,36.485,36.715,1377800,0.0,1.0
2011-01-27,75.31,76.1,73.33,73.52,1318400,37.655,38.05,36.665,36.76,2636800,0.0,1.0
2011-01-28,74.28,75.56,73.92,75.32,727100,37.14,37.78,36.96,37.66,1454200,0.0,1.0
2011-01-31,73.85,74.84,73.57,74.3,964600,36.925,37.42,36.785,37.15,1929200,0.0,1.0
2011-02-01,74.75,75.39,74.05,74.13,783800,37.375,37.695,37.025,37.065,1567600,0.0,1.0
2011-02-02,74.61,74.91,74.48,74.69,395800,37.305,37.455,37.24,37.345,791600,0.0,1.0
2011-02-03,74.86,75.17,73.96,74.42,461300,37.43,37.585,36.98,37.21,922600,0.0,1.0
2011-02-04,76.56,78.28,76.1,76.22,1061300,38.28,39.14,38.05,38.11,2122600,0.0,1.0
2011-02-07,75.96,77.24,75.84,76.64,580200,37.98,38.62,37.92,38.32,1160400,0.0,1.0
2011-02-08,76.76,76.77,75.99,76.09,564900,38.38,38.385,37.995,38.045,1129800,0.0,1.0
2011-02-09,75.99,76.66,75.7,76.5,601600,37.995,38.33,37.85,38.25,1203200,0.0,1.0
2011-02-10,76.17,76.19,75.44,75.78,519700,38.085,38.095,37.72,37.89,1039400,0.0,1.0
2011-02-11,78.51,79.7,76.8807,77.03,1542500,39.255,39.85,38.44035,38.515,3085000,0.0,1.0
2011-02-14,78.56,78.73,77.67,78.47,1150400,39.28,39.365,38.835,39.235,2300800,0.0,1.0
2011-02-15,79.11,79.2,77.5,78.05,960300,39.555,39.6,38.75,39.025,1920600,0.0,1.0
2011-02-16,80.1,80.32,79.18,79.26,911000,40.05,40.16,39.59,39.63,1822000,0.0,1.0
2011-02-17,80.04,80.09,79.21,79.66,756000,40.02,40.045,39.605,39.83,1512000,0.0,1.0
2011-02-18,79.67,80.42,79.44,80.06,977200,39.835,40.21,39.72,40.03,1954400,0.0,1.0
2011-02-22,78.31,79.5,78.2,78.88,661200,39.155,39.75,39.1,39.44,1322400,0.0,1.0
2011-02-23,77.61,78.46,77.04,78.37,862400,38.805,39.23,38.52,39.185,1724800,0.0,1.0
2011-02-24,77.52,78.06,77.08,77.47,694700,38.76,39.03,38.54,38.735,1389400,0.0,1.0
2011-02-25,78.58,78.61,77.75,77.81,455100,39.29,39.305,38.875,38.905,910200,0.0,1.0
2011-02-28,79.37,79.37,78.4,78.76,901400,39.685,39.685,39.2,39.38,1802800,0.0,1.0
2011-03-01,79.53,80.3,79.3,79.51,742700,39.765,40.15,39.65,39.755,1485400,0.0,1.0
2011-03-02,80.65,81.03,79.16,79.41,659500,40.325,40.515,39.58,39.705,1319000,0.0,1.0
2011-03-03,80.8,81.6,80.58,81.41,641100,40.4,40.8,40.29,40.705,1282200,0.0,1.0
2011-03-04,83.76,84.6345,80.86,80.92,1884200,41.88,42.31725,40.43,40.46,3768400,0.0,1.0
2011-03-07,82.48,84.45,82.0,83.96,828200,41.24,42.225,41.0,41.98,1656400,0.0,1.0
2011-03-08,83.12,83.6999,82.74,82.74,745300,41.56,41.84995,41.37,41.37,1490600,0.0,1.0
2011-03-09,82.32,83.07,82.29,83.0,710800,41.16,41.535,41.145,41.5,1421600,0.0,1.0
2011-03-10,80.89,81.92,80.59,81.92,999800,40.445,40.96,40.295,40.96,1999600,0.0,1.0
2011-03-11,81.78,82.13,80.36,80.7,817300,40.89,41.065,40.18,40.35,1634600,0.0,1.0
2011-03-14,81.56,81.91,80.91,81.44,588600,40.78,40.955,40.455,40.72,1177200,0.0,1.0
2011-03-15,80.53,81.02,79.75,80.44,1031000,40.265,40.51,39.875,40.22,2062000,0.0,1.0
2011-03-16,79.37,80.7,79.0,80.35,1015600,39.685,40.35,39.5,40.175,2031200,0.0,1.0
2011-03-17,80.56,80.9299,79.75,80.53,925000,40.28,40.46495,39.875,40.265,1850000,0.0,1.0
2011-03-18,79.77,81.29,79.58,81.15,1063200,39.885,40.645,39.79,40.575,2126400,0.0,1.0
2011-03-21,79.72,80.6,79.19,80.51,711200,39.86,40.3,39.595,40.255,1422400,0.0,1.0
2011-03-22,81.62,82.02,79.75,80.29,1008200,40.81,41.01,39.875,40.145,2016400,0.0,1.0
2011-03-23,82.87,83.37,81.24,81.35,1035800,41.435,41.685,40.62,40.675,2071600,0.0,1.0
2011-03-24,82.84,83.05,82.14,83.04,674800,41.42,41.525,41.07,41.52,1349600,0.0,1.0
2011-03-25,83.18,83.71,82.85,83.0,417100,41.59,41.855,41.425,41.5,834200,0.0,1.0
2011-03-28,83.01,83.75,82.98,83.29,439000,41.505,41.875,41.49,41.645,878000,0.0,1.0
2011-03-29,83.01,83.02,82.34,82.69,622100,41.505,41.51,41.17,41.345,1244200,0.0,1.0
2011-03-30,84.13,84.315,82.99,83.34,539900,42.065,42.1575,41.495,41.67,1079800,0.0,1.0
2011-03-31,85.51,85.89,83.97,83.97,1049300,42.755,42.945,41.985,41.985,2098600,0.0,1.0
2011-04-01,86.53,87.35,85.6,86.07,1134600,43.265,43.675,42.8,43.035,2269200,0.0,1.0
2011-04-04,86.77,88.0787,86.21,86.94,1006700,43.385,44.03935,43.105,43.47,2013400,0.0,1.0
2011-04-05,86.27,86.84,86.21,86.75,759000,43.135,43.42,43.105,43.375,1518000,0.0,1.0
2011-04-06,86.93,87.06,86.495,86.495,633200,43.465,43.53,43.2475,43.2475,1266400,0.0,1.0
2011-04-07,86.96,87.53,86.5,86.8,522500,43.48,43.765,43.25,43.4,1045000,0.0,1.0
2011-04-08,86.67,87.78,86.35,87.46,561000,43.335,43.89,43.175,43.73,1122000,0.0,1.0
2011-04-11,86.63,86.9,85.905,86.48,669500,43.315,43.45,42.9525,43.24,1339000,0.0,1.0
2011-04-12,86.44,87.48,86.16,86.56,625800,43.22,43.74,43.08,43.28,1251600,0.0,1.0
2011-04-13,86.7,86.98,86.16,86.62,699800,43.35,43.49,43.08,43.31,1399600,0.0,1.0
2011-04-14,86.95,87.1,85.93,86.35,694400,43.475,43.55,42.965,43.175,1388800,0.0,1.0
2011-04-15,87.04,87.77,86.73,87.21,850300,43.52,43.885,43.365,43.605,1700600,0.0,1.0
2011-04-18,86.12,86.5,85.33,86.36,601000,43.06,43.25,42.665,43.18,1202000,0.0,1.0
2011-04-19,86.77,86.8495,85.68,86.15,750200,43.385,43.42475,42.84,43.075,1500400,0.0,1.0
2011-04-20,87.39,88.17,87.0201,87.5,677300,43.695,44.085,43.51005,43.75,1354600,0.0,1.0
2011-04-21,87.72,88.13,87.3301,87.59,1539800,43.86,44.065,43.66505,43.795,3079600,0.0,1.0
2011-04-25,87.97,88.33,87.2,87.68,526000,43.985,44.165,43.6,43.84,1052000,0.0,1.0
2011-04-26,87.82,88.99,87.69,88.1,774900,43.91,44.495,43.845,44.05,1549800,0.0,1.0
2011-04-27,87.85,88.16,87.29,88.05,1121400,43.925,44.08,43.645,44.025,2242800,0.0,1.0
2011-04-28,88.18,88.2,87.42,87.84,987300,44.09,44.1,43.71,43.92,1974600,0.0,1.0
2011-04-29,88.09,88.36,87.81,88.14,945000,44.045,44.18,43.905,44.07,1890000,0.0,1.0
2011-05-02,89.17,89.58,88.22,88.48,1804800,44.585,44.79,44.11,44.24,3609600,0.0,1.0
2011-05-03,85.9,89.0,84.6,88.98,3360700,42.95,44.5,42.3,44.49,6721400,0.0,1.0
2011-05-04,85.4,86.26,85.17,85.97,996700,42.7,43.13,42.585,42.985,1993400,0.0,1.0
2011-05-05,84.47,85.7,83.88,85.2,1366200,42.235,42.85,41.94,42.6,2732400,0.0,1.0
2011-05-06,84.36,85.5,83.7,84.61,1093200,42.18,42.75,41.85,42.305,2186400,0.0,1.0
2011-05-09,83.8,84.56,83.35,84.29,1265500,41.9,42.28,41.675,42.145,2531000,0.0,1.0
2011-05-10,85.44,85.75,83.95,84.19,1483000,42.72,42.875,41.975,42.095,2966000,0.0,1.0
2011-05-11,85.75,85.94,84.98,85.45,690800,42.875,42.97,42.49,42.725,1381600,0.0,1.0
2011-05-12,86.62,86.83,85.34,85.57,1225700,43.31,43.415,42.67,42.785,2451400,0.0,1.0
2011-05-13,85.59,86.69,85.32,86.61,716900,42.795,43.345,42.66,43.305,1433800,0.0,1.0
2011-05-16,85.39,86.03,84.62,85.4,501000,42.695,43.015,42.31,42.7,1002000,0.0,1.0
2011-05-17,86.04,86.15,84.84,85.19,716900,43.02,43.075,42.42,42.595,1433800,0.0,1.0
2011-05-18,86.65,86.96,86.0,86.04,555300,43.325,43.48,43.0,43.02,1110600,0.0,1.0
2011-05-19,86.69,87.09,86.29,86.83,439700,43.345,43.545,43.145,43.415,879400,0.0,1.0
2011-05-20,85.62,86.88,85.28,86.88,678800,42.81,43.44,42.64,43.44,1357600,0.0,1.0
2011-05-23,84.49,84.96,83.38,84.92,714600,42.245,42.48,41.69,42.46,1429200,0.0,1.0
2011-05-24,83.65,84.7,83.65,84.66,522300,41.825,42.35,41.825,42.33,1044600,0.0,1.0
2011-05-25,83.45,83.89,83.21,83.38,843000,41.725,41.945,41.605,41.69,1686000,0.0,1.0
2011-05-26,83.94,84.27,82.87,83.22,865900,41.97,42.135,41.435,41.61,1731800,0.0,1.0
2011-05-27,83.62,84.09,83.33,84.09,624700,41.81,42.045,41.665,42.045,1249400,0.0,1.0
2011-05-31,84.05,84.275,83.74,84.275,1137600,42.025,42.1375,41.87,42.1375,2275200,0.0,1.0
2011-06-01,83.9,84.31,83.69,83.96,765600,41.95,42.155,41.845,41.98,1531200,0.0,1.0
2011-06-02,84.42,84.54,83.49,83.88,670700,42.21,42.27,41.745,41.94,1341400,0.0,1.0
2011-06-03,83.7,84.12,83.04,83.69,888000,41.85,42.06,41.52,41.845,1776000,0.0,1.0
2011-06-06,82.93,83.43,82.725,83.41,578700,41.465,41.715,41.3625,41.705,1157400,0.0,1.0
2011-06-07,82.7,83.46,82.7,83.08,608400,41.35,41.73,41.35,41.54,1216800,0.0,1.0
2011-06-08,83.26,83.5,82.511,82.79,770300,41.63,41.75,41.2555,41.395,1540600,0.0,1.0
2011-06-09,84.02,84.45,83.08,83.15,572900,42.01,42.225,41.54,41.575,1145800,0.0,1.0
2011-06-10,83.03,83.87,82.82,83.72,523200,41.515,41.935,41.41,41.86,1046400,0.0,1.0
2011-06-13,83.19,83.79,83.13,83.25,468700,41.595,41.895,41.565,41.625,937400,0.0,1.0
2011-06-14,83.83,83.92,83.045,83.7,564300,41.915,41.96,41.5225,41.85,1128600,0.0,1.0
2011-06-15,83.21,84.06,82.95,83.37,528900,41.605,42.03,41.475,41.685,1057800,0.0,1.0
2011-06-16,84.23,84.7,83.36,83.54,939500,42.115,42.35,41.68,41.77,1879000,0.0,1.0
2011-06-17,84.07,85.1,83.93,84.7,864700,42.035,42.55,41.965,42.35,1729400,0.0,1.0
2011-06-20,84.94,85.09,84.05,84.05,909900,42.47,42.545,42.025,42.025,1819800,0.0,1.0
2011-06-21,84.74,85.5,84.55,85.34,755600,42.37,42.75,42.275,42.67,1511200,0.0,1.0
2011-06-22,85.02,85.42,84.32,84.38,915800,42.51,42.71,42.16,42.19,1831600,0.0,1.0
2011-06-23,84.39,84.71,83.0,84.24,757900,42.195,42.355,41.5,42.12,1515800,0.0,1.0
2011-06-24,83.96,86.17,82.9,84.34,1831400,41.98,43.085,41.45,42.17,3662800,0.0,1.0
2011-06-27,84.89,85.01,83.38,83.78,886800,42.445,42.505,41.69,41.89,1773600,0.0,1.0
2011-06-28,85.51,86.1,84.88,84.9,764100,42.755,43.05,42.44,42.45,1528200,0.0,1.0
2011-06-29,85.54,85.8,85.02,85.8,588700,42.77,42.9,42.51,42.9,1177400,0.0,1.0
2011-06-30,86.61,86.74,85.72,85.72,517300,43.305,43.37,42.86,42.86,1034600,0.0,1.0
2011-07-01,87.2,87.47,86.2,86.67,844200,43.6,43.735,43.1,43.335,1688400,0.0,1.0
2011-07-05,88.05,89.01,87.51,87.51,979800,44.025,44.505,43.755,43.755,1959600,0.0,1.0
2011-07-06,88.5,88.7,87.62,88.08,459500,44.25,44.35,43.81,44.04,919000,0.0,1.0
2011-07-07,89.36,89.76,88.58,88.93,532400,44.68,44.88,44.29,44.465,1064800,0.0,1.0
2011-07-08,88.67,89.0,87.9,89.0,452300,44.335,44.5,43.95,44.5,904600,0.0,1.0
2011-07-11,87.0,88.17,86.75,87.97,567700,43.5,44.085,43.375,43.985,1135400,0.0,1.0
2011-07-12,87.52,88.1278,87.13,87.13,438100,43.76,44.0639,43.565,43.565,876200,0.0,1.0
2011-07-13,87.19,88.27,86.89,87.74,354000,43.595,44.135,43.445,43.87,708000,0.0,1.0
2011-07-14,87.0,87.79,86.79,87.21,368600,43.5,43.895,43.395,43.605,737200,0.0,1.0
2011-07-15,87.1,87.56,86.61,87.28,456600,43.55,43.78,43.305,43.64,913200,0.0,1.0
2011-07-18,85.85,87.17,85.34,86.96,636300,42.925,43.585,42.67,43.48,1272600,0.0,1.0
2011-07-19,86.61,87.77,86.21,87.04,626400,43.305,43.885,43.105,43.52,1252800,0.0,1.0
2011-07-20,86.34,86.8878,85.79,86.37,326100,43.17,43.4439,42.895,43.185,652200,0.0,1.0
2011-07-21,86.7,87.78,86.59,86.79,654800,43.35,43.89,43.295,43.395,1309600,0.0,1.0
2011-07-22,85.89,86.86,85.8,86.51,363200,42.945,43.43,42.9,43.255,726400,0.0,1.0
2011-07-25,84.9,85.72,84.87,85.42,469400,42.45,42.86,42.435,42.71,938800,0.0,1.0
2011-07-26,84.17,84.84,83.88,84.47,514400,42.085,42.42,41.94,42.235,1028800,0.0,1.0
2011-07-27,82.65,83.8,82.54,83.8,593000,41.325,41.9,41.27,41.9,1186000,0.0,1.0
2011-07-28,83.06,83.47,82.34,83.0,983800,41.53,41.735,41.17,41.5,1967600,0.0,1.0
2011-07-29,83.54,84.24,82.19,82.98,1368300,41.77,42.12,41.095,41.49,2736600,0.0,1.0
2011-08-01,79.67,83.88,78.765,83.88,2342700,39.835,41.94,39.3825,41.94,4685400,0.0,1.0
2011-08-02,79.72,81.12,79.0,79.04,1577000,39.86,40.56,39.5,39.52,3154000,0.0,1.0
2011-08-03,78.43,80.73,77.81,79.7,1840600,39.215,40.365,38.905,39.85,3681200,0.0,1.0
2011-08-04,77.81,83.91,77.39,82.78,3814500,38.905,41.955,38.695,41.39,7629000,0.0,1.0
2011-08-05,78.28,79.4,76.62,78.36,2450400,39.14,39.7,38.31,39.18,4900800,0.0,1.0
2011-08-08,71.58,78.02,70.8,76.29,3147100,35.79,39.01,35.4,38.145,6294200,0.0,1.0
2011-08-09,74.37,74.41,70.37,72.24,1854300,37.185,37.205,35.185,36.12,3708600,0.0,1.0
2011-08-10,70.87,74.16,70.73,73.44,1452300,35.435,37.08,35.365,36.72,2904600,0.0,1.0
2011-08-11,72.4,73.27,70.74,71.01,2463600,36.2,36.635,35.37,35.505,4927200,0.0,1.0
2011-08-12,72.77,73.69,72.16,72.73,1669100,36.385,36.845,36.08,36.365,3338200,0.0,1.0
2011-08-15,74.66,74.99,73.07,73.23,1234500,37.33,37.495,36.535,36.615,2469000,0.0,1.0
2011-08-16,74.09,75.36,73.62,74.29,1331800,37.045,37.68,36.81,37.145,2663600,0.0,1.0
2011-08-17,73.44,75.14,73.19,74.38,718300,36.72,37.57,36.595,37.19,1436600,0.0,1.0
2011-08-18,70.59,72.36,69.98,72.34,1267200,35.295,36.18,34.99,36.17,2534400,0.0,1.0
2011-08-19,69.64,71.31,69.26,69.71,1572100,34.82,35.655,34.63,34.855,3144200,0.0,1.0
2011-08-22,69.29,70.895,69.04,70.895,924000,34.645,35.4475,34.52,35.4475,1848000,0.0,1.0
2011-08-23,71.7,71.73,68.79,69.58,1721000,35.85,35.865,34.395,34.79,3442000,0.0,1.0
2011-08-24,71.58,71.9,70.24,71.44,994100,35.79,35.95,35.12,35.72,1988200,0.0,1.0
2011-08-25,69.54,72.13,69.27,72.0,1411400,34.77,36.065,34.635,36.0,2822800,0.0,1.0
2011-08-26,71.94,71.96,67.72,69.1,1136600,35.97,35.98,33.86,34.55,2273200,0.0,1.0
2011-08-29,74.16,74.29,72.33,72.5,927500,37.08,37.145,36.165,36.25,1855000,0.0,1.0
2011-08-30,73.98,74.51,73.12,73.68,629600,36.99,37.255,36.56,36.84,1259200,0.0,1.0
2011-08-31,73.58,75.07,72.91,74.33,950400,36.79,37.535,36.455,37.165,1900800,0.0,1.0
2011-09-01,73.3,75.34,73.21,73.74,801600,36.65,37.67,36.605,36.87,1603200,0.0,1.0
2011-09-02,71.36,73.11,71.21,72.23,990900,35.68,36.555,35.605,36.115,1981800,0.0,1.0
2011-09-06,72.04,72.41,69.2,69.52,946200,36.02,36.205,34.6,34.76,1892400,0.0,1.0
2011-09-07,74.75,75.03,72.54,72.55,1132700,37.375,37.515,36.27,36.275,2265400,0.0,1.0
2011-09-08,73.36,74.99,73.28,74.2,862300,36.68,37.495,36.64,37.1,1724600,0.0,1.0
2011-09-09,71.36,72.98,70.91,72.91,1121900,35.68,36.49,35.455,36.455,2243800,0.0,1.0
2011-09-12,71.78,71.8996,70.17,70.55,962000,35.89,35.9498,35.085,35.275,1924000,0.0,1.0
2011-09-13,71.87,72.1,70.84,71.8,1053600,35.935,36.05,35.42,35.9,2107200,0.0,1.0
2011-09-14,73.02,74.17,70.9,72.31,865600,36.51,37.085,35.45,36.155,1731200,0.0,1.0
2011-09-15,74.01,74.09,72.19,73.79,1450600,37.005,37.045,36.095,36.895,2901200,0.0,1.0
2011-09-16,72.95,74.48,72.56,74.34,1580300,36.475,37.24,36.28,37.17,3160600,0.0,1.0
2011-09-19,72.97,73.47,71.25,72.09,1132000,36.485,36.735,35.625,36.045,2264000,0.0,1.0
2011-09-20,73.42,74.76,72.85,73.32,992000,36.71,37.38,36.425,36.66,1984000,0.0,1.0
2011-09-21,72.37,74.47,72.34,73.54,1296400,36.185,37.235,36.17,36.77,2592800,0.0,1.0
2011-09-22,69.16,71.3,68.681,70.95,1754900,34.58,35.65,34.3405,35.475,3509800,0.0,1.0
2011-09-23,67.94,69.3,67.57,68.77,1598200,33.97,34.65,33.785,34.385,3196400,0.0,1.0
2011-09-26,69.34,69.43,67.29,68.28,1136900,34.67,34.715,33.645,34.14,2273800,0.0,1.0
2011-09-27,71.51,72.83,69.91,70.74,1609500,35.755,36.415,34.955,35.37,3219000,0.0,1.0
2011-09-28,68.98,71.54,68.9,71.45,1089500,34.49,35.77,34.45,35.725,2179000,0.0,1.0
2011-09-29,62.93,68.04,59.61,67.98,6012900,31.465,34.02,29.805,33.99,12025800,0.0,1.0
2011-09-30,62.67,65.22,61.8,61.91,2432500,31.335,32.61,30.9,30.955,4865000,0.0,1.0
2011-10-03,60.64,62.84,60.49,62.2,2092100,30.32,31.42,30.245,31.1,4184200,0.0,1.0
2011-10-04,60.97,61.29,59.14,59.74,1600000,30.485,30.645,29.57,29.87,3200000,0.0,1.0
2011-10-05,62.66,62.95,60.47,61.46,1375600,31.33,31.475,30.235,30.73,2751200,0.0,1.0
2011-10-06,64.47,64.56,61.31,62.37,1316800,32.235,32.28,30.655,31.185,2633600,0.0,1.0
2011-10-07,61.69,64.53,61.51,64.46,1683800,30.845,32.265,30.755,32.23,3367600,0.0,1.0
2011-10-10,63.05,63.52,62.39,62.91,1550200,31.525,31.76,31.195,31.455,3100400,0.0,1.0
2011-10-11,63.82,64.15,62.75,62.91,925800,31.91,32.075,31.375,31.455,1851600,0.0,1.0
2011-10-12,63.56,64.9799,63.52,64.27,921800,31.78,32.48995,31.76,32.135,1843600,0.0,1.0
2011-10-13,62.9,63.95,61.93,63.44,1051400,31.45,31.975,30.965,31.72,2102800,0.0,1.0
2011-10-14,63.06,64.01,62.64,63.89,996500,31.53,32.005,31.32,31.945,1993000,0.0,1.0
2011-10-17,61.64,63.2,61.49,62.41,801100,30.82,31.6,30.745,31.205,1602200,0.0,1.0
2011-10-18,65.39,66.54,63.55,65.0,3031000,32.695,33.27,31.775,32.5,6062000,0.0,1.0
2011-10-19,66.75,68.0,65.43,65.43,2373900,33.375,34.0,32.715,32.715,4747800,0.0,1.0
2011-10-20,66.99,67.37,66.11,66.47,1688400,33.495,33.685,33.055,33.235,3376800,0.0,1.0
2011-10-21,69.21,69.45,67.35,67.93,1270400,34.605,34.725,33.675,33.965,2540800,0.0,1.0
2011-10-24,68.8,69.65,67.92,69.02,1391700,34.4,34.825,33.96,34.51,2783400,0.0,1.0
2011-10-25,67.99,68.99,66.56,67.18,1518700,33.995,34.495,33.28,33.59,3037400,0.0,1.0
2011-10-26,68.81,69.37,67.71,69.045,1195200,34.405,34.685,33.855,34.5225,2390400,0.0,1.0
2011-10-27,71.29,72.4,70.01,70.3,1454800,35.645,36.2,35.005,35.15,2909600,0.0,1.0
2011-10-28,72.7,72.92,71.16,71.55,1141100,36.35,36.46,35.58,35.775,2282200,0.0,1.0
2011-10-31,70.0,72.41,69.99,72.41,839000,35.0,36.205,34.995,36.205,1678000,0.0,1.0
2011-11-01,68.22,68.69,66.91,68.09,1149300,34.11,34.345,33.455,34.045,2298600,0.0,1.0
2011-11-02,70.14,70.73,68.67,69.2,903900,35.07,35.365,34.335,34.6,1807800,0.0,1.0
2011-11-03,73.52,74.87,71.04,71.3,2451700,36.76,37.435,35.52,35.65,4903400,0.0,1.0
2011-11-04,73.97,74.942,70.77,72.71,1374300,36.985,37.471,35.385,36.355,2748600,0.0,1.0
2011-11-07,74.1,75.16,72.7639,73.79,731400,37.05,37.58,36.38195,36.895,1462800,0.0,1.0
2011-11-08,74.46,75.07,73.29,74.6,789000,37.23,37.535,36.645,37.3,1578000,0.0,1.0
2011-11-09,72.68,73.7,72.31,72.44,949800,36.34,36.85,36.155,36.22,1899600,0.0,1.0
2011-11-10,73.39,73.91,72.54,73.26,686000,36.695,36.955,36.27,36.63,1372000,0.0,1.0
2011-11-11,74.34,74.75,73.92,74.13,745100,37.17,37.375,36.96,37.065,1490200,0.0,1.0
2011-11-14,73.83,74.36,73.18,73.97,471500,36.915,37.18,36.59,36.985,943000,0.0,1.0
2011-11-15,73.66,74.22,72.8,73.79,591600,36.83,37.11,36.4,36.895,1183200,0.0,1.0
2011-11-16,73.35,74.8,71.81,72.41,1084400,36.675,37.4,35.905,36.205,2168800,0.0,1.0
2011-11-17,71.26,73.14,70.84,73.07,975700,35.63,36.57,35.42,36.535,1951400,0.0,1.0
2011-11-18,73.37,73.605,71.51,71.73,1436200,36.685,36.8025,35.755,35.865,2872400,0.0,1.0
2011-11-21,72.68,72.93,71.23,71.98,1174400,36.34,36.465,35.615,35.99,2348800,0.0,1.0
2011-11-22,73.03,73.3896,71.85,72.77,1360000,36.515,36.6948,35.925,36.385,2720000,0.0,1.0
2011-11-23,72.36,72.83,71.79,72.33,921100,36.18,36.415,35.895,36.165,1842200,0.0,1.0
2011-11-25,72.85,73.83,71.79,71.89,453900,36.425,36.915,35.895,35.945,907800,0.0,1.0
2011-11-28,74.46,75.31,73.88,74.08,927800,37.23,37.655,36.94,37.04,1855600,0.0,1.0
2011-11-29,74.17,75.55,73.86,74.51,839900,37.085,37.775,36.93,37.255,1679800,0.0,1.0
2011-11-30,76.18,76.26,74.94,75.7,1315400,38.09,38.13,37.47,37.85,2630800,0.0,1.0
2011-12-01,76.62,77.33,75.96,76.38,1046800,38.31,38.665,37.98,38.19,2093600,0.0,1.0
2011-12-02,76.81,77.74,76.64,77.25,982700,38.405,38.87,38.32,38.625,1965400,0.0,1.0
2011-12-05,76.41,78.14,75.36,77.86,1015400,38.205,39.07,37.68,38.93,2030800,0.0,1.0
2011-12-06,75.65,76.46,75.25,76.05,564100,37.825,38.23,37.625,38.025,1128200,0.0,1.0
2011-12-07,75.42,75.82,74.36,75.12,529500,37.71,37.91,37.18,37.56,1059000,0.0,1.0
2011-12-08,73.92,75.69,73.8,75.17,422100,36.96,37.845,36.9,37.585,844200,0.0,1.0
2011-12-09,74.61,74.71,73.85,74.29,792400,37.305,37.355,36.925,37.145,1584800,0.0,1.0
2011-12-12,73.28,74.52,72.98,74.18,445000,36.64,37.26,36.49,37.09,890000,0.0,1.0
2011-12-13,72.76,74.44,72.5,73.75,762200,36.38,37.22,36.25,36.875,1524400,0.0,1.0
2011-12-14,72.61,73.05,72.46,72.75,584300,36.305,36.525,36.23,36.375,1168600,0.0,1.0
2011-12-15,73.84,74.4,73.18,73.36,672700,36.92,37.2,36.59,36.68,1345400,0.0,1.0
2011-12-16,74.15,74.98,73.71,74.51,706000,37.075,37.49,36.855,37.255,1412000,0.0,1.0
2011-12-19,73.12,74.67,72.87,74.21,463400,36.56,37.335,36.435,37.105,926800,0.0,1.0
2011-12-20,74.68,74.81,74.02,74.36,521300,37.34,37.405,37.01,37.18,1042600,0.0,1.0
2011-12-21,74.95,75.48,74.19,74.73,477200,37.475,37.74,37.095,37.365,954400,0.0,1.0
2011-12-22,75.91,76.25,74.85,75.25,542500,37.955,38.125,37.425,37.625,1085000,0.0,1.0
2011-12-23,76.49,76.5,75.53,76.1,318200,38.245,38.25,37.765,38.05,636400,0.0,1.0
2011-12-27,76.42,76.91,75.98,76.45,241300,38.21,38.455,37.99,38.225,482600,0.0,1.0
2011-12-28,75.35,76.7299,75.21,76.57,228900,37.675,38.36495,37.605,38.285,457800,0.0,1.0
2011-12-29,75.95,76.07,75.11,75.58,275300,37.975,38.035,37.555,37.79,550600,0.0,1.0
2011-12-30,75.81,76.33,75.81,76.06,262500,37.905,38.165,37.905,38.03,525000,0.0,1.0
2012-01-03,77.13,77.91,76.67,77.31,390800,38.565,38.955,38.335,38.655,781600,0.0,1.0
2012-01-04,77.33,77.46,76.65,77.05,509400,38.665,38.73,38.325,38.525,1018800,0.0,1.0
2012-01-05,77.57,77.68,76.6,76.99,544800,38.785,38.84,38.3,38.495,1089600,0.0,1.0
2012-01-06,77.82,78.54,77.4,77.57,264400,38.91,39.27,38.7,38.785,528800,0.0,1.0
2012-01-09,77.79,78.25,77.29,78.18,489900,38.895,39.125,38.645,39.09,979800,0.0,1.0
2012-01-10,78.62,78.9,78.22,78.54,534500,39.31,39.45,39.11,39.27,1069000,0.0,1.0
2012-01-11,78.56,78.68,77.8,78.61,539000,39.28,39.34,38.9,39.305,1078000,0.0,1.0
2012-01-12,78.88,79.05,77.99,78.72,614600,39.44,39.525,38.995,39.36,1229200,0.0,1.0
2012-01-13,78.45,78.77,77.621,78.39,359200,39.225,39.385,38.8105,39.195,718400,0.0,1.0
2012-01-17,78.73,79.48,78.4,78.86,327800,39.365,39.74,39.2,39.43,655600,0.0,1.0
2012-01-18,78.45,79.0,78.2127,78.57,520200,39.225,39.5,39.10635,39.285,1040400,0.0,1.0
2012-01-19,79.75,79.99,78.29,78.72,691200,39.875,39.995,39.145,39.36,1382400,0.0,1.0
2012-01-20,79.77,81.275,79.34,79.85,763600,39.885,40.6375,39.67,39.925,1527200,0.0,1.0
2012-01-23,80.44,80.59,79.78,79.82,830400,40.22,40.295,39.89,39.91,1660800,0.0,1.0
2012-01-24,80.87,81.13,80.15,80.15,338300,40.435,40.565,40.075,40.075,676600,0.0,1.0
2012-01-25,81.86,82.02,80.0,80.54,510000,40.93,41.01,40.0,40.27,1020000,0.0,1.0
2012-01-26,80.9,83.13,80.53,82.26,558500,40.45,41.565,40.265,41.13,1117000,0.0,1.0
2012-01-27,81.15,81.54,80.66,80.98,785300,40.575,40.77,40.33,40.49,1570600,0.0,1.0
2012-01-30,81.4,81.4,80.0,80.58,506600,40.7,40.7,40.0,40.29,1013200,0.0,1.0
2012-01-31,81.81,82.67,81.54,81.95,504100,40.905,41.335,40.77,40.975,1008200,0.0,1.0
2012-02-01,83.89,84.4,82.35,82.72,866500,41.945,42.2,41.175,41.36,1733000,0.0,1.0
2012-02-02,82.87,83.88,82.49,83.88,571400,41.435,41.94,41.245,41.94,1142800,0.0,1.0
2012-02-03,83.92,84.07,83.17,83.58,497500,41.96,42.035,41.585,41.79,995000,0.0,1.0
2012-02-06,84.23,84.28,82.88,83.53,976200,42.115,42.14,41.44,41.765,1952400,0.0,1.0
2012-02-07,83.79,84.65,83.04,84.07,550500,41.895,42.325,41.52,42.035,1101000,0.0,1.0
2012-02-08,83.7,84.1183,82.88,83.96,572200,41.85,42.05915,41.44,41.98,1144400,0.0,1.0
2012-02-09,84.01,84.08,82.68,83.82,953900,42.005,42.04,41.34,41.91,1907800,0.0,1.0
2012-02-10,83.97,84.01,82.79,83.54,426900,41.985,42.005,41.395,41.77,853800,0.0,1.0
2012-02-13,83.96,84.33,83.31,84.28,676200,41.98,42.165,41.655,42.14,1352400,0.0,1.0
2012-02-14,84.75,84.93,83.73,83.8,1100200,42.375,42.465,41.865,41.9,2200400,0.0,1.0
2012-02-15,85.89,87.48,85.122,86.67,812700,42.945,43.74,42.561,43.335,1625400,0.0,1.0
2012-02-16,85.48,86.01,85.14,85.75,702200,42.74,43.005,42.57,42.875,1404400,0.0,1.0
2012-02-17,85.72,88.9,85.15,88.43,1527000,42.86,44.45,42.575,44.215,3054000,0.0,1.0
2012-02-21,86.0,86.63,85.05,85.93,895200,43.0,43.315,42.525,42.965,1790400,0.0,1.0
2012-02-22,85.92,86.15,85.29,86.1,985500,42.96,43.075,42.645,43.05,1971000,0.0,1.0
2012-02-23,85.97,86.03,85.38,85.94,729600,42.985,43.015,42.69,42.97,1459200,0.0,1.0
2012-02-24,86.8,87.0,85.65,85.86,651600,43.4,43.5,42.825,42.93,1303200,0.0,1.0
2012-02-27,86.21,86.87,85.95,86.35,833300,43.105,43.435,42.975,43.175,1666600,0.0,1.0
2012-02-28,86.76,86.97,85.81,86.36,555800,43.38,43.485,42.905,43.18,1111600,0.0,1.0
2012-02-29,86.55,87.05,86.4,86.7,711500,43.275,43.525,43.2,43.35,1423000,0.0,1.0
2012-03-01,86.82,86.99,86.28,86.67,456600,43.41,43.495,43.14,43.335,913200,0.0,1.0
2012-03-02,86.73,87.03,86.39,86.72,549800,43.365,43.515,43.195,43.36,1099600,0.0,1.0
2012-03-05,86.6,87.31,86.43,86.43,654300,43.3,43.655,43.215,43.215,1308600,0.0,1.0
2012-03-06,85.85,86.55,85.6,86.12,803600,42.925,43.275,42.8,43.06,1607200,0.0,1.0
2012-03-07,86.57,86.9,85.86,86.0,436000,43.285,43.45,42.93,43.0,872000,0.0,1.0
2012-03-08,87.8,88.43,86.762,87.06,628200,43.9,44.215,43.381,43.53,1256400,0.0,1.0
2012-03-09,86.22,88.99,86.11,87.95,1478400,43.11,44.495,43.055,43.975,2956800,0.0,1.0
2012-03-12,86.25,86.37,85.3122,86.2,814300,43.125,43.185,42.6561,43.1,1628600,0.0,1.0
2012-03-13,87.18,87.25,85.98,86.5,610300,43.59,43.625,42.99,43.25,1220600,0.0,1.0
2012-03-14,87.92,88.06,87.12,87.3,524700,43.96,44.03,43.56,43.65,1049400,0.0,1.0
2012-03-15,87.93,88.01,87.19,87.99,554200,43.965,44.005,43.595,43.995,1108400,0.0,1.0
2012-03-16,88.59,88.82,88.02,88.14,683200,44.295,44.41,44.01,44.07,1366400,0.0,1.0
2012-03-19,88.11,88.89,87.61,88.81,431000,44.055,44.445,43.805,44.405,862000,0.0,1.0
2012-03-20,87.55,87.85,87.2,87.85,290900,43.775,43.925,43.6,43.925,581800,0.0,1.0
2012-03-21,88.01,88.15,87.15,87.46,469700,44.005,44.075,43.575,43.73,939400,0.0,1.0
2012-03-22,87.41,87.68,86.82,87.54,416700,43.705,43.84,43.41,43.77,833400,0.0,1.0
2012-03-23,86.6,87.48,86.27,87.36,547600,43.3,43.74,43.135,43.68,1095200,0.0,1.0
2012-03-26,88.46,88.52,86.852,87.0,492900,44.23,44.26,43.426,43.5,985800,0.0,1.0
2012-03-27,88.57,88.87,87.87,88.72,392100,44.285,44.435,43.935,44.36,784200,0.0,1.0
2012-03-28,88.25,89.3,87.78,88.81,496400,44.125,44.65,43.89,44.405,992800,0.0,1.0
2012-03-29,89.28,89.79,87.792,87.89,664000,44.64,44.895,43.896,43.945,1328000,0.0,1.0
2012-03-30,90.17,90.42,89.36,89.8,749100,45.085,45.21,44.68,44.9,1498200,0.0,1.0
2012-04-02,89.72,90.1,89.25,90.0,520800,44.86,45.05,44.625,45.0,1041600,0.0,1.0
2012-04-03,89.42,90.04,89.14,89.61,524900,44.71,45.02,44.57,44.805,1049800,0.0,1.0
2012-04-04,86.9,88.45,86.06,88.45,1815200,43.45,44.225,43.03,44.225,3630400,0.0,1.0
2012-04-05,86.99,87.13,86.0101,86.69,812600,43.495,43.565,43.00505,43.345,1625200,0.0,1.0
2012-04-09,85.49,86.14,84.94,86.11,636300,42.745,43.07,42.47,43.055,1272600,0.0,1.0
2012-04-10,84.76,86.1,84.35,85.2,1095000,42.38,43.05,42.175,42.6,2190000,0.0,1.0
2012-04-11,85.65,85.81,85.06,85.35,643200,42.825,42.905,42.53,42.675,1286400,0.0,1.0
2012-04-12,86.74,87.0,85.7,85.77,682400,43.37,43.5,42.85,42.885,1364800,0.0,1.0
2012-04-13,85.77,86.73,85.55,86.43,382000,42.885,43.365,42.775,43.215,764000,0.0,1.0
2012-04-16,85.58,86.06,85.19,85.99,395700,42.79,43.03,42.595,42.995,791400,0.0,1.0
2012-04-17,86.65,86.98,85.67,85.84,554100,43.325,43.49,42.835,42.92,1108200,0.0,1.0
2012-04-18,86.78,87.0,86.12,86.2,452400,43.39,43.5,43.06,43.1,904800,0.0,1.0
2012-04-19,87.2,87.278,86.35,86.75,469500,43.6,43.639,43.175,43.375,939000,0.0,1.0
2012-04-20,87.62,87.67,87.1,87.33,680300,43.81,43.835,43.55,43.665,1360600,0.0,1.0
2012-04-23,86.22,87.17,85.97,87.17,530500,43.11,43.585,42.985,43.585,1061000,0.0,1.0
2012-04-24,86.39,86.5,85.59,86.24,387900,43.195,43.25,42.795,43.12,775800,0.0,1.0
2012-04-25,87.92,88.11,86.87,86.9,513600,43.96,44.055,43.435,43.45,1027200,0.0,1.0
2012-04-26,88.23,88.36,87.39,87.61,435100,44.115,44.18,43.695,43.805,870200,0.0,1.0
2012-04-27,89.17,89.51,88.19,88.19,628800,44.585,44.755,44.095,44.095,1257600,0.0,1.0
2012-04-30,88.58,89.25,88.02,89.16,671800,44.29,44.625,44.01,44.58,1343600,0.0,1.0
2012-05-01,89.63,90.08,88.18,88.75,891200,44.815,45.04,44.09,44.375,1782400,0.0,1.0
2012-05-02,86.42,89.28,85.13,87.07,1749600,43.21,44.64,42.565,43.535,3499200,0.0,1.0
2012-05-03,85.28,86.679,84.81,85.98,1001200,42.64,43.3395,42.405,42.99,2002400,0.0,1.0
2012-05-04,84.38,85.25,84.34,85.25,775100,42.19,42.625,42.17,42.625,1550200,0.0,1.0
2012-05-07,84.65,84.98,84.06,84.55,841900,42.325,42.49,42.03,42.275,1683800,0.0,1.0
2012-05-08,85.44,85.64,83.53,84.44,883900,42.72,42.82,41.765,42.22,1767800,0.0,1.0
2012-05-09,85.51,85.9,84.4,84.99,1338200,42.755,42.95,42.2,42.495,2676400,0.0,1.0
2012-05-10,84.17,85.94,83.99,85.93,1083800,42.085,42.97,41.995,42.965,2167600,0.0,1.0
2012-05-11,82.89,84.122,82.25,83.78,1836500,41.445,42.061,41.125,41.89,3673000,0.0,1.0
2012-05-14,81.99,82.79,80.93,82.44,1364600,40.995,41.395,40.465,41.22,2729200,0.0,1.0
2012-05-15,82.23,82.51,81.74,81.85,938000,41.115,41.255,40.87,40.925,1876000,0.0,1.0
2012-05-16,82.77,83.41,82.0,82.35,1110400,41.385,41.705,41.0,41.175,2220800,0.0,1.0
2012-05-17,81.34,83.285,81.31,82.9,636500,40.67,41.6425,40.655,41.45,1273000,0.0,1.0
2012-05-18,80.81,81.9,80.55,81.67,669300,40.405,40.95,40.275,40.835,1338600,0.0,1.0
2012-05-21,84.8,85.95,77.81,80.36,5713100,42.4,42.975,38.905,40.18,11426200,0.0,1.0
2012-05-22,80.25,85.2,79.915,84.98,3526600,40.125,42.6,39.9575,42.49,7053200,0.0,1.0
2012-05-23,80.39,80.65,79.19,79.98,1925700,40.195,40.325,39.595,39.99,3851400,0.0,1.0
2012-05-24,82.02,82.06,80.65,80.83,2143000,41.01,41.03,40.325,40.415,4286000,0.0,1.0
2012-05-25,81.76,83.04,81.43,81.98,861600,40.88,41.52,40.715,40.99,1723200,0.0,1.0
2012-05-29,82.7,83.04,82.25,82.38,887800,41.35,41.52,41.125,41.19,1775600,0.0,1.0
2012-05-30,81.65,82.33,81.13,82.25,964800,40.825,41.165,40.565,41.125,1929600,0.0,1.0
2012-05-31,81.25,81.77,80.49,81.46,926100,40.625,40.885,40.245,40.73,1852200,0.0,1.0
2012-06-01,80.23,80.63,80.01,80.03,896700,40.115,40.315,40.005,40.015,1793400,0.0,1.0
2012-06-04,81.06,81.11,80.025,80.33,834600,40.53,40.555,40.0125,40.165,1669200,0.0,1.0
2012-06-05,82.55,82.62,80.35,80.68,882600,41.275,41.31,40.175,40.34,1765200,0.0,1.0
2012-06-06,83.83,83.86,82.12,82.78,869400,41.915,41.93,41.06,41.39,1738800,0.0,1.0
2012-06-07,84.3,86.02,84.05,84.91,1500500,42.15,43.01,42.025,42.455,3001000,0.0,1.0
2012-06-08,85.6,85.69,83.8,84.07,1098100,42.8,42.845,41.9,42.035,2196200,0.0,1.0
2012-06-11,84.93,86.12,84.84,86.02,932100,42.465,43.06,42.42,43.01,1864200,0.0,1.0
2012-06-12,85.95,86.0,84.66,85.19,572500,42.975,43.0,42.33,42.595,1145000,0.0,1.0
2012-06-13,86.98,87.45,85.2,85.59,895100,43.49,43.725,42.6,42.795,1790200,0.0,1.0
2012-06-14,88.11,88.43,86.85,87.26,819300,44.055,44.215,43.425,43.63,1638600,0.0,1.0
2012-06-15,89.38,89.48,88.03,88.49,664000,44.69,44.74,44.015,44.245,1328000,0.0,1.0
2012-06-18,91.5,91.89,88.82,89.12,934700,45.75,45.945,44.41,44.56,1869400,0.0,1.0
2012-06-19,93.54,93.86,91.8,91.8,1300900,46.77,46.93,45.9,45.9,2601800,0.0,1.0
2012-06-20,93.79,94.41,93.07,93.77,1221900,46.895,47.205,46.535,46.885,2443800,0.0,1.0
2012-06-21,91.85,94.48,91.68,94.05,1301800,45.925,47.24,45.84,47.025,2603600,0.0,1.0
2012-06-22,94.6,94.79,92.43,92.43,1446400,47.3,47.395,46.215,46.215,2892800,0.0,1.0
2012-06-25,94.3,94.9,93.84,93.92,760200,47.15,47.45,46.92,46.96,1520400,0.0,1.0
2012-06-26,94.06,94.79,93.48,94.21,589300,47.03,47.395,46.74,47.105,1178600,0.0,1.0
2012-06-27,95.31,96.01,94.17,94.17,742600,47.655,48.005,47.085,47.085,1485200,0.0,1.0
2012-06-28,96.71,96.74,94.47,94.86,681600,48.355,48.37,47.235,47.43,1363200,0.0,1.0
2012-06-29,98.21,98.21,96.9,97.45,797100,49.105,49.105,48.45,48.725,1594200,0.0,1.0
2012-07-02,97.62,98.71,97.18,98.64,1051600,48.81,49.355,48.59,49.32,2103200,0.0,1.0
2012-07-03,97.71,99.1,97.42,97.89,580500,48.855,49.55,48.71,48.945,1161000,0.0,1.0
2012-07-05,97.57,98.384,97.35,97.77,488800,48.785,49.192,48.675,48.885,977600,0.0,1.0
2012-07-06,96.63,97.06,96.02,96.64,489800,48.315,48.53,48.01,48.32,979600,0.0,1.0
2012-07-09,97.36,97.59,96.67,96.72,515300,48.68,48.795,48.335,48.36,1030600,0.0,1.0
2012-07-10,96.73,97.85,96.45,97.54,354300,48.365,48.925,48.225,48.77,708600,0.0,1.0
2012-07-11,97.4,97.66,96.45,96.89,758800,48.7,48.83,48.225,48.445,1517600,0.0,1.0
2012-07-12,97.78,98.06,96.64,96.95,553300,48.89,49.03,48.32,48.475,1106600,0.0,1.0
2012-07-13,98.98,99.35,97.77,97.77,512100,49.49,49.675,48.885,48.885,1024200,0.0,1.0
2012-07-16,98.9,99.0499,98.436,99.0,474500,49.45,49.52495,49.218,49.5,949000,0.0,1.0
2012-07-17,99.57,99.6,98.49,99.42,554900,49.785,49.8,49.245,49.71,1109800,0.0,1.0
2012-07-18,98.65,100.19,98.4,99.17,795300,49.325,50.095,49.2,49.585,1590600,0.0,1.0
2012-07-19,98.39,99.29,97.82,98.77,530900,49.195,49.645,48.91,49.385,1061800,0.0,1.0
2012-07-20,97.2,98.58,96.72,97.99,694900,48.6,49.29,48.36,48.995,1389800,0.0,1.0
2012-07-23,95.13,96.28,94.76,96.15,558800,47.565,48.14,47.38,48.075,1117600,0.0,1.0
2012-07-24,94.8,95.24,94.21,95.24,692500,47.4,47.62,47.105,47.62,1385000,0.0,1.0
2012-07-25,95.71,96.05,94.27,94.81,572600,47.855,48.025,47.135,47.405,1145200,0.0,1.0
2012-07-26,97.72,97.82,95.85,96.96,624200,48.86,48.91,47.925,48.48,1248400,0.0,1.0
2012-07-27,98.61,99.02,97.67,98.16,774400,49.305,49.51,48.835,49.08,1548800,0.0,1.0
2012-07-30,99.8,99.89,98.39,98.49,435900,49.9,49.945,49.195,49.245,871800,0.0,1.0
2012-07-31,98.42,100.52,98.265,99.63,966600,49.21,50.26,49.1325,49.815,1933200,0.0,1.0
2012-08-01,98.63,98.63,98.63,98.63,714900,49.315,49.315,49.315,49.315,1429800,0.0,1.0
2012-08-02,97.37,99.648,95.96,98.65,943600,48.685,49.824,47.98,49.325,1887200,0.0,1.0
2012-08-03,99.29,99.38,97.69,98.39,520900,49.645,49.69,48.845,49.195,1041800,0.0,1.0
2012-08-06,95.73,99.4977,95.73,99.34,1365700,47.865,49.74885,47.865,49.67,2731400,0.0,1.0
2012-08-07,97.0,97.28,95.73,96.03,929100,48.5,48.64,47.865,48.015,1858200,0.0,1.0
2012-08-08,97.24,97.48,96.4,96.79,586000,48.62,48.74,48.2,48.395,1172000,0.0,1.0
2012-08-09,96.28,97.81,96.16,96.93,697200,48.14,48.905,48.08,48.465,1394400,0.0,1.0
2012-08-10,96.68,96.75,95.26,96.18,596100,48.34,48.375,47.63,48.09,1192200,0.0,1.0
2012-08-13,96.38,96.52,96.02,96.52,556100,48.19,48.26,48.01,48.26,1112200,0.0,1.0
2012-08-14,97.87,97.88,96.16,96.65,681900,48.935,48.94,48.08,48.325,1363800,0.0,1.0
2012-08-15,98.13,98.85,97.5729,97.88,569100,49.065,49.425,48.78645,48.94,1138200,0.0,1.0
2012-08-16,98.29,98.52,97.78,98.05,400300,49.145,49.26,48.89,49.025,800600,0.0,1.0
2012-08-17,97.63,98.21,96.92,98.12,581100,48.815,49.105,48.46,49.06,1162200,0.0,1.0
2012-08-20,97.99,98.343,97.23,97.81,373200,48.995,49.1715,48.615,48.905,746400,0.0,1.0
2012-08-21,96.01,98.0,95.81,97.98,850200,48.005,49.0,47.905,48.99,1700400,0.0,1.0
2012-08-22,96.5,96.87,95.17,95.94,573600,48.25,48.435,47.585,47.97,1147200,0.0,1.0
2012-08-23,96.18,96.62,95.985,96.62,440700,48.09,48.31,47.9925,48.31,881400,0.0,1.0
2012-08-24,97.03,97.17,96.0916,96.36,404000,48.515,48.585,48.0458,48.18,808000,0.0,1.0
2012-08-27,97.46,97.98,97.06,97.1,545900,48.73,48.99,48.53,48.55,1091800,0.0,1.0
2012-08-28,97.5,97.87,97.15,97.32,574400,48.75,48.935,48.575,48.66,1148800,0.0,1.0
2012-08-29,97.32,97.8,97.24,97.53,311200,48.66,48.9,48.62,48.765,622400,0.0,1.0
2012-08-30,97.0,97.37,96.281,96.94,381200,48.5,48.685,48.1405,48.47,762400,0.0,1.0
2012-08-31,97.27,97.74,96.72,97.21,285900,48.635,48.87,48.36,48.605,571800,0.0,1.0
2012-09-04,97.64,97.74,96.23,97.15,651800,48.82,48.87,48.115,48.575,1303600,0.0,1.0
2012-09-05,100.29,103.97,97.95,98.0,2009300,50.145,51.985,48.975,49.0,4018600,0.0,1.0
2012-09-06,100.85,101.61,100.12,100.12,814400,50.425,50.805,50.06,50.06,1628800,0.0,1.0
2012-09-07,100.58,101.83,99.58,101.83,622700,50.29,50.915,49.79,50.915,1245400,0.0,1.0
2012-09-10,98.46,100.39,98.075,99.83,816500,49.23,50.195,49.0375,49.915,1633000,0.0,1.0
2012-09-11,97.6,99.02,96.75,98.77,1291600,48.8,49.51,48.375,49.385,2583200,0.0,1.0
2012-09-12,98.47,99.47,97.61,98.19,840600,49.235,49.735,48.805,49.095,1681200,0.0,1.0
2012-09-13,99.59,100.0399,97.86,98.64,622900,49.795,50.01995,48.93,49.32,1245800,0.0,1.0
2012-09-14,98.45,100.21,98.15,99.3,934800,49.225,50.105,49.075,49.65,1869600,0.0,1.0
2012-09-17,99.68,100.54,98.01,98.31,562600,49.84,50.27,49.005,49.155,1125200,0.0,1.0
2012-09-18,99.51,99.69,98.96,99.67,511400,49.755,49.845,49.48,49.835,1022800,0.0,1.0
2012-09-19,98.57,99.7584,98.54,99.47,585600,49.285,49.8792,49.27,49.735,1171200,0.0,1.0
2012-09-20,98.66,98.75,97.6,98.42,503200,49.33,49.375,48.8,49.21,1006400,0.0,1.0
2012-09-21,101.5,101.65,98.9,99.25,2413800,50.75,50.825,49.45,49.625,4827600,0.0,1.0
2012-09-24,100.37,102.07,100.24,101.11,705900,50.185,51.035,50.12,50.555,1411800,0.0,1.0
2012-09-25,100.3,101.5,100.195,100.73,520700,50.15,50.75,50.0975,50.365,1041400,0.0,1.0
2012-09-26,100.96,101.77,100.11,100.42,664800,50.48,50.885,50.055,50.21,1329600,0.0,1.0
2012-09-27,102.4,102.59,100.88,100.88,678500,51.2,51.295,50.44,50.44,1357000,0.0,1.0
2012-09-28,103.61,103.79,101.6,101.99,980900,51.805,51.895,50.8,50.995,1961800,0.0,1.0
2012-10-01,103.44,105.73,102.86,104.22,1001000,51.72,52.865,51.43,52.11,2002000,0.0,1.0
2012-10-02,104.11,105.54,103.74,105.54,781300,52.055,52.77,51.87,52.77,1562600,0.0,1.0
2012-10-03,107.7,107.75,104.035,104.31,1258600,53.85,53.875,52.0175,52.155,2517200,0.0,1.0
2012-10-04,108.4,109.31,107.06,107.77,1063700,54.2,54.655,53.53,53.885,2127400,0.0,1.0
2012-10-05,108.39,109.02,107.38,108.5,719700,54.195,54.51,53.69,54.25,1439400,0.0,1.0
2012-10-08,108.41,108.51,107.41,108.35,557500,54.205,54.255,53.705,54.175,1115000,0.0,1.0
2012-10-09,107.82,108.73,107.01,108.08,705900,53.91,54.365,53.505,54.04,1411800,0.0,1.0
2012-10-10,109.56,110.38,107.44,107.81,1096800,54.78,55.19,53.72,53.905,2193600,0.0,1.0
2012-10-11,109.47,111.304,109.15,110.23,797600,54.735,55.652,54.575,55.115,1595200,0.0,1.0
2012-10-12,110.42,111.34,109.655,111.34,746300,55.21,55.67,54.8275,55.67,1492600,0.0,1.0
2012-10-15,109.0,111.21,108.88,111.02,1226700,54.5,55.605,54.44,55.51,2453400,0.0,1.0
2012-10-16,109.87,110.04,108.64,108.64,739300,54.935,55.02,54.32,54.32,1478600,0.0,1.0
2012-10-17,110.54,110.89,109.39,110.16,641100,55.27,55.445,54.695,55.08,1282200,0.0,1.0
2012-10-18,113.07,113.48,110.46,110.47,940100,56.535,56.74,55.23,55.235,1880200,0.0,1.0
2012-10-19,110.72,113.18,110.33,113.1,1128900,55.36,56.59,55.165,56.55,2257800,0.0,1.0
2012-10-22,112.0,112.2,110.85,110.87,597200,56.0,56.1,55.425,55.435,1194400,0.0,1.0
2012-10-23,111.38,112.45,111.17,111.59,760400,55.69,56.225,55.585,55.795,1520800,0.0,1.0
2012-10-24,110.82,112.0,110.67,112.0,926000,55.41,56.0,55.335,56.0,1852000,0.0,1.0
2012-10-25,111.41,112.79,110.605,111.24,752900,55.705,56.395,55.3025,55.62,1505800,0.0,1.0
2012-10-26,111.02,112.84,110.09,111.47,812700,55.51,56.42,55.045,55.735,1625400,0.0,1.0
2012-10-31,112.52,114.85,111.55,112.23,1061600,56.26,57.425,55.775,56.115,2123200,0.0,1.0
2012-11-01,112.36,114.09,111.76,113.0,897300,56.18,57.045,55.88,56.5,1794600,0.0,1.0
2012-11-02,111.5,112.93,111.47,112.48,618700,55.75,56.465,55.735,56.24,1237400,0.0,1.0
2012-11-05,111.62,112.3798,111.0516,111.64,788400,55.81,56.1899,55.5258,55.82,1576800,0.0,1.0
2012-11-06,114.98,116.5,111.44,111.63,1255800,57.49,58.25,55.72,55.815,2511600,0.0,1.0
2012-11-07,112.82,114.99,112.8,114.39,1149500,56.41,57.495,56.4,57.195,2299000,0.0,1.0
2012-11-08,111.82,113.27,111.37,112.84,1138200,55.91,56.635,55.685,56.42,2276400,0.0,1.0
2012-11-09,112.43,112.76,111.4,111.91,916000,56.215,56.38,55.7,55.955,1832000,0.0,1.0
2012-11-12,112.9,113.34,111.85,112.6,554400,56.45,56.67,55.925,56.3,1108800,0.0,1.0
2012-11-13,112.61,113.46,112.53,112.61,578100,56.305,56.73,56.265,56.305,1156200,0.0,1.0
2012-11-14,112.05,113.51,111.69,112.7,749900,56.025,56.755,55.845,56.35,1499800,0.0,1.0
2012-11-15,112.89,113.1,111.6,112.14,782000,56.445,56.55,55.8,56.07,1564000,0.0,1.0
2012-11-16,113.02,114.29,112.596,113.0,1003300,56.51,57.145,56.298,56.5,2006600,0.0,1.0
2012-11-19,114.0,114.93,113.49,113.75,988000,57.0,57.465,56.745,56.875,1976000,0.0,1.0
2012-11-20,113.48,114.24,112.8,114.15,1107300,56.74,57.12,56.4,57.075,2214600,0.0,1.0
2012-11-21,110.01,113.34,109.25,113.34,2368700,55.005,56.67,54.625,56.67,4737400,0.0,1.0
2012-11-23,111.43,111.8,109.7801,110.2,933100,55.715,55.9,54.89005,55.1,1866200,0.0,1.0
2012-11-26,110.0,112.61,108.74,111.26,1155800,55.0,56.305,54.37,55.63,2311600,0.0,1.0
2012-11-27,109.29,110.42,108.77,110.14,2327100,54.645,55.21,54.385,55.07,4654200,0.0,1.0
2012-11-28,108.4,109.04,106.34,108.95,2460400,54.2,54.52,53.17,54.475,4920800,0.0,1.0
2012-11-29,107.6,108.54,106.57,106.78,2582800,53.8,54.27,53.285,53.39,5165600,0.0,1.0
2012-11-30,108.0,108.99,106.43,107.4,2586900,54.0,54.495,53.215,53.7,5173800,0.0,1.0
2012-12-03,106.55,108.8,106.23,108.13,1698200,53.275,54.4,53.115,54.065,3396400,0.0,1.0
2012-12-04,106.13,107.015,105.48,106.44,2020900,53.065,53.5075,52.74,53.22,4041800,0.0,1.0
2012-12-05,106.32,106.95,104.46,106.11,2402900,53.16,53.475,52.23,53.055,4805800,0.0,1.0
2012-12-06,105.97,107.39,105.24,106.31,2137500,52.985,53.695,52.62,53.155,4275000,0.0,1.0
2012-12-07,106.49,107.0,106.17,106.42,1462600,53.245,53.5,53.085,53.21,2925200,0.0,1.0
2012-12-10,106.49,106.93,105.55,106.25,1211100,53.245,53.465,52.775,53.125,2422200,0.0,1.0
2012-12-11,107.54,108.35,106.51,106.87,1092000,53.77,54.175,53.255,53.435,2184000,0.0,1.0
2012-12-12,107.41,108.71,107.08,107.51,856200,53.705,54.355,53.54,53.755,1712400,0.0,1.0
2012-12-13,106.99,107.85,106.67,107.43,715700,53.495,53.925,53.335,53.715,1431400,0.0,1.0
2012-12-14,109.07,110.13,107.16,108.29,1172700,54.535,55.065,53.58,54.145,2345400,0.0,1.0
2012-12-17,109.71,109.95,109.03,109.55,653800,54.855,54.975,54.515,54.775,1307600,0.0,1.0
2012-12-18,110.68,111.27,109.01,109.75,1067800,55.34,55.635,54.505,54.875,2135600,0.0,1.0
2012-12-19,110.87,111.55,110.42,110.93,937800,55.435,55.775,55.21,55.465,1875600,0.0,1.0
2012-12-20,112.64,112.79,110.513,111.21,1026800,56.32,56.395,55.2565,55.605,2053600,0.0,1.0
2012-12-21,111.93,112.64,110.95,111.91,1299500,55.965,56.32,55.475,55.955,2599000,0.0,1.0
2012-12-24,111.19,111.89,110.41,111.89,333100,55.595,55.945,55.205,55.945,666200,0.0,1.0
2012-12-26,110.09,111.17,108.6,110.93,462700,55.045,55.585,54.3,55.465,925400,0.0,1.0
2012-12-27,109.93,110.56,109.06,110.16,722800,54.965,55.28,54.53,55.08,1445600,0.0,1.0
2012-12-28,109.76,110.59,109.62,109.62,534700,54.88,55.295,54.81,54.81,1069400,0.0,1.0
2012-12-31,110.53,110.62,108.59,109.83,692600,55.265,55.31,54.295,54.915,1385200,0.0,1.0
2013-01-02,109.2,109.53,108.0,109.53,1717700,54.6,54.765,54.0,54.765,3435400,0.0,1.0
2013-01-03,109.93,110.38,109.003,109.22,867200,54.965,55.19,54.5015,54.61,1734400,0.0,1.0
2013-01-04,109.84,110.3,109.43,110.0,534400,54.92,55.15,54.715,55.0,1068800,0.0,1.0
2013-01-07,108.29,109.79,107.99,109.52,863500,54.145,54.895,53.995,54.76,1727000,0.0,1.0
2013-01-08,109.67,109.7,108.11,108.29,772400,54.835,54.85,54.055,54.145,1544800,0.0,1.0
2013-01-09,109.64,110.31,108.71,109.72,857900,54.82,55.155,54.355,54.86,1715800,0.0,1.0
2013-01-10,109.68,110.26,109.37,109.89,579800,54.84,55.13,54.685,54.945,1159600,0.0,1.0
2013-01-11,109.2,110.68,109.05,110.09,812800,54.6,55.34,54.525,55.045,1625600,0.0,1.0
2013-01-14,109.48,110.07,108.91,109.04,472700,54.74,55.035,54.455,54.52,945400,0.0,1.0
2013-01-15,110.31,110.72,108.83,109.06,647000,55.155,55.36,54.415,54.53,1294000,0.0,1.0
2013-01-16,112.12,112.52,110.31,110.38,1117900,56.06,56.26,55.155,55.19,2235800,0.0,1.0
2013-01-17,112.65,113.21,112.31,112.55,677000,56.325,56.605,56.155,56.275,1354000,0.0,1.0
2013-01-18,113.23,113.25,112.28,112.87,450500,56.615,56.625,56.14,56.435,901000,0.0,1.0
2013-01-22,114.72,114.78,112.6,113.13,677500,57.36,57.39,56.3,56.565,1355000,0.0,1.0
2013-01-23,113.92,114.81,113.541,114.71,403000,56.96,57.405,56.7705,57.355,806000,0.0,1.0
2013-01-24,114.33,114.64,113.76,113.97,631600,57.165,57.32,56.88,56.985,1263200,0.0,1.0
2013-01-25,114.53,114.63,113.36,114.42,431400,57.265,57.315,56.68,57.21,862800,0.0,1.0
2013-01-28,113.65,115.49,113.47,114.79,440600,56.825,57.745,56.735,57.395,881200,0.0,1.0
2013-01-29,114.98,115.12,113.18,113.38,609700,57.49,57.56,56.59,56.69,1219400,0.0,1.0
2013-01-30,114.88,115.3,114.001,114.78,399300,57.44,57.65,57.0005,57.39,798600,0.0,1.0
2013-01-31,115.41,115.87,114.07,114.77,791300,57.705,57.935,57.035,57.385,1582600,0.0,1.0
2013-02-01,116.72,116.77,114.18,115.63,831200,58.36,58.385,57.09,57.815,1662400,0.0,1.0
2013-02-04,114.89,116.68,114.67,116.3,571900,57.445,58.34,57.335,58.15,1143800,0.0,1.0
2013-02-05,116.58,116.67,114.78,115.4,863800,58.29,58.335,57.39,57.7,1727600,0.0,1.0
2013-02-06,118.2,118.25,115.92,116.39,918100,59.1,59.125,57.96,58.195,1836200,0.0,1.0
2013-02-07,118.93,119.08,117.49,118.43,607400,59.465,59.54,58.745,59.215,1214800,0.0,1.0
2013-02-08,118.92,119.85,118.72,119.31,634400,59.46,59.925,59.36,59.655,1268800,0.0,1.0
2013-02-11,118.8,119.27,118.2005,118.94,310200,59.4,59.635,59.10025,59.47,620400,0.0,1.0
2013-02-12,118.43,118.88,117.57,118.8,456600,59.215,59.44,58.785,59.4,913200,0.0,1.0
2013-02-13,118.74,119.44,118.4,118.49,521100,59.37,59.72,59.2,59.245,1042200,0.0,1.0
2013-02-14,119.21,119.99,117.84,119.88,847700,59.605,59.995,58.92,59.94,1695400,0.0,1.0
2013-02-15,117.46,118.5,116.01,118.5,1088400,58.73,59.25,58.005,59.25,2176800,0.0,1.0
2013-02-19,115.9,117.28,113.04,114.49,1572000,57.95,58.64,56.52,57.245,3144000,0.0,1.0
2013-02-20,116.18,117.09,115.57,116.07,858400,58.09,58.545,57.785,58.035,1716800,0.0,1.0
2013-02-21,115.6,116.48,114.85,115.93,734700,57.8,58.24,57.425,57.965,1469400,0.0,1.0
2013-02-22,116.05,116.54,115.18,115.85,674100,58.025,58.27,57.59,57.925,1348200,0.0,1.0
2013-02-25,115.43,117.47,115.43,116.54,774500,57.715,58.735,57.715,58.27,1549000,0.0,1.0
2013-02-26,116.22,116.39,114.6,115.85,732700,58.11,58.195,57.3,57.925,1465400,0.0,1.0
2013-02-27,118.27,118.65,116.06,116.06,810100,59.135,59.325,58.03,58.03,1620200,0.0,1.0
2013-02-28,119.62,120.1,117.91,118.55,1016500,59.81,60.05,58.955,59.275,2033000,0.0,1.0
2013-03-01,120.03,120.26,118.58,119.22,1002200,60.015,60.13,59.29,59.61,2004400,0.0,1.0
2013-03-04,121.81,121.82,119.776,120.0,1018200,60.905,60.91,59.888,60.0,2036400,0.0,1.0
2013-03-05,123.35,123.96,122.04,122.21,874600,61.675,61.98,61.02,61.105,1749200,0.0,1.0
2013-03-06,121.95,124.29,121.82,124.29,1020900,60.975,62.145,60.91,62.145,2041800,0.0,1.0
2013-03-07,118.91,120.73,118.28,120.73,1591400,59.455,60.365,59.14,60.365,3182800,0.0,1.0
2013-03-08,118.72,119.675,118.16,119.4,774300,59.36,59.8375,59.08,59.7,1548600,0.0,1.0
2013-03-11,118.4,119.03,118.12,118.72,667200,59.2,59.515,59.06,59.36,1334400,0.0,1.0
2013-03-12,117.36,118.2,116.83,118.2,847900,58.68,59.1,58.415,59.1,1695800,0.0,1.0
2013-03-13,117.2,117.67,116.88,117.63,515400,58.6,58.835,58.44,58.815,1030800,0.0,1.0
2013-03-14,118.55,118.69,117.16,117.21,592200,59.275,59.345,58.58,58.605,1184400,0.0,1.0
2013-03-15,118.2,118.855,117.87,117.87,1148000,59.1,59.4275,58.935,58.935,2296000,0.0,1.0
2013-03-18,117.28,117.99,117.065,117.72,505200,58.64,58.995,58.5325,58.86,1010400,0.0,1.0
2013-03-19,117.88,118.63,117.1,117.22,725900,58.94,59.315,58.55,58.61,1451800,0.0,1.0
2013-03-20,119.04,119.53,118.0,118.21,623200,59.52,59.765,59.0,59.105,1246400,0.0,1.0
2013-03-21,117.74,118.83,117.51,118.7,483300,58.87,59.415,58.755,59.35,966600,0.0,1.0
2013-03-22,117.77,118.49,117.15,117.88,507200,58.885,59.245,58.575,58.94,1014400,0.0,1.0
2013-03-25,117.9,118.64,117.7,118.12,646000,58.95,59.32,58.85,59.06,1292000,0.0,1.0
2013-03-26,118.32,118.68,117.72,117.96,784300,59.16,59.34,58.86,58.98,1568600,0.0,1.0
2013-03-27,118.2,118.58,117.7,117.75,627200,59.1,59.29,58.85,58.875,1254400,0.0,1.0
2013-03-28,118.59,118.76,117.85,118.27,620700,59.295,59.38,58.925,59.135,1241400,0.0,1.0
2013-04-01,119.91,120.13,118.02,118.64,867500,59.955,60.065,59.01,59.32,1735000,0.0,1.0
2013-04-02,127.2,128.74,122.31,122.8,2142200,63.6,64.37,61.155,61.4,4284400,0.0,1.0
2013-04-03,125.31,127.74,125.02,126.97,1351300,62.655,63.87,62.51,63.485,2702600,0.0,1.0
2013-04-04,125.33,126.24,124.74,125.18,769900,62.665,63.12,62.37,62.59,1539800,0.0,1.0
2013-04-05,125.38,125.79,124.24,124.32,689400,62.69,62.895,62.12,62.16,1378800,0.0,1.0
2013-04-08,125.75,125.75,123.73,125.22,467300,62.875,62.875,61.865,62.61,934600,0.0,1.0
2013-04-09,125.71,126.37,125.275,126.05,558100,62.855,63.185,62.6375,63.025,1116200,0.0,1.0
2013-04-10,125.34,125.8,124.67,125.76,427800,62.67,62.9,62.335,62.88,855600,0.0,1.0
2013-04-11,127.05,127.35,125.23,125.38,779100,63.525,63.675,62.615,62.69,1558200,0.0,1.0
2013-04-12,126.91,126.95,126.0,126.8,447300,63.455,63.475,63.0,63.4,894600,0.0,1.0
2013-04-15,124.19,127.35,124.17,126.54,548300,62.095,63.675,62.085,63.27,1096600,0.0,1.0
2013-04-16,126.5,127.47,124.375,125.06,503100,63.25,63.735,62.1875,62.53,1006200,0.0,1.0
2013-04-17,124.83,126.15,124.4,126.15,399300,62.415,63.075,62.2,63.075,798600,0.0,1.0
2013-04-18,121.48,124.26,121.232,124.26,719600,60.74,62.13,60.616,62.13,1439200,0.0,1.0
2013-04-19,122.62,123.34,121.61,121.92,518700,61.31,61.67,60.805,60.96,1037400,0.0,1.0
2013-04-22,122.33,123.38,121.36,122.85,497400,61.165,61.69,60.68,61.425,994800,0.0,1.0
2013-04-23,123.02,123.36,121.58,122.89,558900,61.51,61.68,60.79,61.445,1117800,0.0,1.0
2013-04-24,121.93,123.52,121.7,123.18,611300,60.965,61.76,60.85,61.59,1222600,0.0,1.0
2013-04-25,120.85,123.032,120.8,122.29,962700,60.425,61.516,60.4,61.145,1925400,0.0,1.0
2013-04-26,120.19,121.245,119.59,121.1,607500,60.095,60.6225,59.795,60.55,1215000,0.0,1.0
2013-04-29,119.02,120.74,117.82,120.04,828500,59.51,60.37,58.91,60.02,1657000,0.0,1.0
2013-04-30,118.65,118.9,117.652,118.84,1004100,59.325,59.45,58.826,59.42,2008200,0.0,1.0
2013-05-01,118.4,120.57,117.93,118.65,1170600,59.2,60.285,58.965,59.325,2341200,0.0,1.0
2013-05-02,117.9,119.64,117.81,119.01,760600,58.95,59.82,58.905,59.505,1521200,0.0,1.0
2013-05-03,117.32,118.6,117.15,118.6,3011400,58.66,59.3,58.575,59.3,6022800,0.0,1.0
2013-05-06,118.28,119.6,117.32,117.62,1399100,59.14,59.8,58.66,58.81,2798200,0.0,1.0
2013-05-07,117.56,120.46,117.56,118.77,1681000,58.78,60.23,58.78,59.385,3362000,0.0,1.0
2013-05-08,129.37,129.52,120.52,120.52,2771100,64.685,64.76,60.26,60.26,5542200,0.0,1.0
2013-05-09,128.59,129.5,127.17,129.46,1018700,64.295,64.75,63.585,64.73,2037400,0.0,1.0
2013-05-10,131.19,131.33,128.595,128.69,1074000,65.595,65.665,64.2975,64.345,2148000,0.0,1.0
2013-05-13,129.94,130.87,128.73,129.91,1029400,64.97,65.435,64.365,64.955,2058800,0.0,1.0
2013-05-14,130.91,131.18,129.95,130.2,483100,65.455,65.59,64.975,65.1,966200,0.0,1.0
2013-05-15,130.28,130.69,129.15,130.69,459300,65.14,65.345,64.575,65.345,918600,0.0,1.0
2013-05-16,128.06,130.22,128.04,130.19,555400,64.03,65.11,64.02,65.095,1110800,0.0,1.0
2013-05-17,128.14,128.72,127.45,128.05,565900,64.07,64.36,63.725,64.025,1131800,0.0,1.0
2013-05-20,127.07,128.35,127.0,128.15,383000,63.535,64.175,63.5,64.075,766000,0.0,1.0
2013-05-21,126.61,127.48,125.61,127.11,533300,63.305,63.74,62.805,63.555,1066600,0.0,1.0
2013-05-22,126.11,128.38,125.66,126.69,511100,63.055,64.19,62.83,63.345,1022200,0.0,1.0
2013-05-23,125.56,125.94,124.76,125.41,518700,62.78,62.97,62.38,62.705,1037400,0.0,1.0
2013-05-24,125.12,125.61,124.508,125.08,421200,62.56,62.805,62.254,62.54,842400,0.0,1.0
2013-05-28,127.48,127.85,125.67,125.67,673200,63.74,63.925,62.835,62.835,1346400,0.0,1.0
2013-05-29,124.62,126.88,124.171,126.55,552100,62.31,63.44,62.0855,63.275,1104200,0.0,1.0
2013-05-30,126.48,127.069,124.7,125.04,396600,63.24,63.5345,62.35,62.52,793200,0.0,1.0
2013-05-31,124.07,127.315,123.98,126.1,751000,62.035,63.6575,61.99,63.05,1502000,0.0,1.0
2013-06-03,125.51,125.6,123.55,124.3,508000,62.755,62.8,61.775,62.15,1016000,0.0,1.0
2013-06-04,124.96,125.77,123.95,125.14,472400,62.48,62.885,61.975,62.57,944800,0.0,1.0
2013-06-05,123.12,125.2,123.09,124.35,674100,61.56,62.6,61.545,62.175,1348200,0.0,1.0
2013-06-06,125.25,125.43,122.57,123.2,754400,62.625,62.715,61.285,61.6,1508800,0.0,1.0
2013-06-07,126.42,127.04,125.07,125.72,645400,63.21,63.52,62.535,62.86,1290800,0.0,1.0
2013-06-10,127.6,127.73,126.0,126.47,497700,63.8,63.865,63.0,63.235,995400,0.0,1.0
2013-06-11,129.41,129.77,126.21,126.44,778600,64.705,64.885,63.105,63.22,1557200,0.0,1.0
2013-06-12,130.01,130.8,129.61,130.04,793400,65.005,65.4,64.805,65.02,1586800,0.0,1.0
2013-06-13,129.86,130.15,128.36,129.71,607200,64.93,65.075,64.18,64.855,1214400,0.0,1.0
2013-06-14,128.83,130.429,128.46,129.79,371200,64.415,65.2145,64.23,64.895,742400,0.0,1.0
2013-06-17,130.16,131.0,129.14,130.0,574500,65.08,65.5,64.57,65.0,1149000,0.0,1.0
2013-06-18,129.5,130.45,128.7603,130.14,308900,64.75,65.225,64.38015,65.07,617800,0.0,1.0
2013-06-19,126.82,129.4,126.79,129.21,611900,63.41,64.7,63.395,64.605,1223800,0.0,1.0
2013-06-20,122.89,126.18,122.7,125.9,823000,61.445,63.09,61.35,62.95,1646000,0.0,1.0
2013-06-21,123.5,125.51,122.56,124.5,1088100,61.75,62.755,61.28,62.25,2176200,0.0,1.0
2013-06-24,123.04,124.37,121.51,122.95,716900,61.52,62.185,60.755,61.475,1433800,0.0,1.0
2013-06-25,121.95,123.64,121.84,123.54,567300,60.975,61.82,60.92,61.77,1134600,0.0,1.0
2013-06-26,121.97,124.07,121.87,122.81,447100,60.985,62.035,60.935,61.405,894200,0.0,1.0
2013-06-27,122.27,123.93,122.13,122.85,590800,61.135,61.965,61.065,61.425,1181600,0.0,1.0
2013-06-28,120.8,122.22,120.11,121.66,974100,60.4,61.11,60.055,60.83,1948200,0.0,1.0
2013-07-01,121.15,122.46,121.02,121.63,1108100,60.575,61.23,60.51,60.815,2216200,0.0,1.0
2013-07-02,114.0,117.08,113.42,115.0,5090000,57.0,58.54,56.71,57.5,10180000,0.0,1.0
2013-07-03,113.9,114.51,112.31,113.18,1362000,56.95,57.255,56.155,56.59,2724000,0.0,1.0
2013-07-05,114.56,114.615,113.165,114.4,1111100,57.28,57.3075,56.5825,57.2,2222200,0.0,1.0
2013-07-08,116.88,117.46,115.08,116.12,1641900,58.44,58.73,57.54,58.06,3283800,0.0,1.0
2013-07-09,116.0,117.46,115.69,117.0,986000,58.0,58.73,57.845,58.5,1972000,0.0,1.0
2013-07-10,116.4,116.43,115.52,116.13,1242500,58.2,58.215,57.76,58.065,2485000,0.0,1.0
2013-07-11,120.51,120.58,117.14,118.14,1687100,60.255,60.29,58.57,59.07,3374200,0.0,1.0
2013-07-12,121.23,121.71,120.09,120.39,929100,60.615,60.855,60.045,60.195,1858200,0.0,1.0
2013-07-15,120.26,122.03,120.03,121.66,490100,60.13,61.015,60.015,60.83,980200,0.0,1.0
2013-07-16,117.96,118.79,117.289,117.9,1059500,58.98,59.395,58.6445,58.95,2119000,0.0,1.0
2013-07-17,118.38,118.81,117.29,118.45,547400,59.19,59.405,58.645,59.225,1094800,0.0,1.0
2013-07-18,117.32,119.14,116.77,118.82,989800,58.66,59.57,58.385,59.41,1979600,0.0,1.0
2013-07-19,117.96,118.82,116.04,116.5,1068900,58.98,59.41,58.02,58.25,2137800,0.0,1.0
2013-07-22,118.61,119.27,117.5,117.68,778800,59.305,59.635,58.75,58.84,1557600,0.0,1.0
2013-07-23,118.42,119.76,117.73,119.31,775400,59.21,59.88,58.865,59.655,1550800,0.0,1.0
2013-07-24,117.59,118.97,117.04,118.58,538800,58.795,59.485,58.52,59.29,1077600,0.0,1.0
2013-07-25,117.57,118.2,116.71,117.0,564400,58.785,59.1,58.355,58.5,1128800,0.0,1.0
2013-07-26,117.72,117.98,116.97,117.38,533900,58.86,58.99,58.485,58.69,1067800,0.0,1.0
2013-07-29,116.88,117.94,116.41,117.23,498000,58.44,58.97,58.205,58.615,996000,0.0,1.0
2013-07-30,116.26,117.43,115.75,117.24,637700,58.13,58.715,57.875,58.62,1275400,0.0,1.0
2013-07-31,116.41,117.344,116.25,116.74,545600,58.205,58.672,58.125,58.37,1091200,0.0,1.0
2013-08-01,117.18,117.3275,116.49,117.0,646700,58.59,58.66375,58.245,58.5,1293400,0.0,1.0
2013-08-02,117.5,118.147,116.69,117.23,744700,58.75,59.0735,58.345,58.615,1489400,0.0,1.0
2013-08-05,117.39,118.45,117.26,117.57,669600,58.695,59.225,58.63,58.785,1339200,0.0,1.0
2013-08-06,116.34,117.95,116.0,117.39,1425900,58.17,58.975,58.0,58.695,2851800,0.0,1.0
2013-08-07,113.93,115.05,112.43,115.05,2223700,56.965,57.525,56.215,57.525,4447400,0.0,1.0
2013-08-08,113.65,114.5,112.96,114.3,752300,56.825,57.25,56.48,57.15,1504600,0.0,1.0
2013-08-09,114.35,115.291,113.65,113.8,975000,57.175,57.6455,56.825,56.9,1950000,0.0,1.0
2013-08-12,114.73,115.1,113.7,114.45,1070900,57.365,57.55,56.85,57.225,2141800,0.0,1.0
2013-08-13,114.65,115.19,114.2,114.93,465500,57.325,57.595,57.1,57.465,931000,0.0,1.0
2013-08-14,114.6,115.66,114.36,114.7,438300,57.3,57.83,57.18,57.35,876600,0.0,1.0
2013-08-15,113.3,114.19,112.2175,114.0,719100,56.65,57.095,56.10875,57.0,1438200,0.0,1.0
2013-08-16,112.1,113.3599,111.77,113.06,594200,56.05,56.67995,55.885,56.53,1188400,0.0,1.0
2013-08-19,111.15,112.36,111.12,112.0,960700,55.575,56.18,55.56,56.0,1921400,0.0,1.0
2013-08-20,111.95,112.74,111.25,111.47,1078300,55.975,56.37,55.625,55.735,2156600,0.0,1.0
2013-08-21,110.49,112.03,110.39,111.54,839800,55.245,56.015,55.195,55.77,1679600,0.0,1.0
2013-08-22,109.97,111.01,109.2775,110.69,715000,54.985,55.505,54.63875,55.345,1430000,0.0,1.0
2013-08-23,110.36,110.94,109.8012,110.34,649900,55.18,55.47,54.9006,55.17,1299800,0.0,1.0
2013-08-26,110.85,111.98,110.18,110.36,506300,55.425,55.99,55.09,55.18,1012600,0.0,1.0
2013-08-27,108.74,110.27,108.62,109.95,725500,54.37,55.135,54.31,54.975,1451000,0.0,1.0
2013-08-28,108.02,109.15,107.79,108.77,577900,54.01,54.575,53.895,54.385,1155800,0.0,1.0
2013-08-29,108.02,109.59,107.76,107.85,830700,54.01,54.795,53.88,53.925,1661400,0.0,1.0
2013-08-30,107.51,108.66,107.11,108.0,658500,53.755,54.33,53.555,54.0,1317000,0.0,1.0
2013-09-03,108.59,108.91,107.81,108.73,595100,54.295,54.455,53.905,54.365,1190200,0.0,1.0
2013-09-04,109.44,109.61,108.57,108.82,634000,54.72,54.805,54.285,54.41,1268000,0.0,1.0
2013-09-05,111.55,112.15,109.32,109.32,870300,55.775,56.075,54.66,54.66,1740600,0.0,1.0
2013-09-06,110.59,111.74,109.6,111.44,1293700,55.295,55.87,54.8,55.72,2587400,0.0,1.0
2013-09-09,56.04,56.08,55.05,55.24,503500,56.04,56.08,55.05,55.24,503500,0.0,2.0
2013-09-10,55.81,56.46,55.66,56.36,1097100,55.81,56.46,55.66,56.36,1097100,0.0,1.0
2013-09-11,55.7,56.13,55.55,55.81,1206800,55.7,56.13,55.55,55.81,1206800,0.0,1.0
2013-09-12,56.0,56.04,55.41,55.7,1071000,56.0,56.04,55.41,55.7,1071000,0.0,1.0
2013-09-13,55.75,56.14,55.53,55.97,1151900,55.75,56.14,55.53,55.97,1151900,0.0,1.0
2013-09-16,56.61,56.87,56.01,56.1,1645600,56.61,56.87,56.01,56.1,1645600,0.0,1.0
2013-09-17,59.1,59.44,56.56,56.77,2932700,59.1,59.44,56.56,56.77,2932700,0.0,1.0
2013-09-18,58.65,59.18,57.9,59.1,1780000,58.65,59.18,57.9,59.1,1780000,0.0,1.0
2013-09-19,58.53,59.0,58.18,58.77,1435800,58.53,59.0,58.18,58.77,1435800,0.0,1.0
2013-09-20,58.47,59.13,58.24,58.8,2823100,58.47,59.13,58.24,58.8,2823100,0.0,1.0
2013-09-23,57.95,58.07,57.29,58.03,893800,57.95,58.07,57.29,58.03,893800,0.0,1.0
2013-09-24,57.6,58.29,57.56,57.86,1010000,57.6,58.29,57.56,57.86,1010000,0.0,1.0
2013-09-25,57.37,57.64,57.31,57.54,1429200,57.37,57.64,57.31,57.54,1429200,0.0,1.0
2013-09-26,57.6,57.93,57.31,57.48,610700,57.6,57.93,57.31,57.48,610700,0.0,1.0
2013-09-27,56.98,57.51,56.94,57.32,700800,56.98,57.51,56.94,57.32,700800,0.0,1.0
2013-09-30,56.9,56.95,56.26,56.66,935900,56.9,56.95,56.26,56.66,935900,0.0,1.0
2013-10-01,57.77,57.78,56.87,56.89,996600,57.77,57.78,56.87,56.89,996600,0.0,1.0
2013-10-02,57.94,57.96,57.305,57.41,804000,57.94,57.96,57.305,57.41,804000,0.0,1.0
2013-10-03,57.67,58.2,57.21,57.76,1228200,57.67,58.2,57.21,57.76,1228200,0.0,1.0
2013-10-04,58.37,58.95,57.77,57.82,1342800,58.37,58.95,57.77,57.82,1342800,0.0,1.0
2013-10-07,58.0,58.39,57.44,57.77,1028500,58.0,58.39,57.44,57.77,1028500,0.0,1.0
2013-10-08,57.51,58.41,57.33,57.9,1151200,57.51,58.41,57.33,57.9,1151200,0.0,1.0
2013-10-09,57.36,58.16,57.36,57.62,1085000,57.36,58.16,57.36,57.62,1085000,0.0,1.0
2013-10-10,58.12,58.16,57.61,57.75,933800,58.12,58.16,57.61,57.75,933800,0.0,1.0
2013-10-11,57.95,58.41,57.72,57.9,673900,57.95,58.41,57.72,57.9,673900,0.0,1.0
2013-10-14,57.55,57.79,57.21,57.59,1021600,57.55,57.79,57.21,57.59,1021600,0.0,1.0
2013-10-15,57.18,57.75,57.1339,57.1978,992400,57.18,57.75,57.1339,57.1978,992400,0.0,1.0
2013-10-16,57.84,58.18,57.36,57.39,940900,57.84,58.18,57.36,57.39,940900,0.0,1.0
2013-10-17,57.86,57.9,57.38,57.75,925700,57.86,57.9,57.38,57.75,925700,0.0,1.0
2013-10-18,58.06,58.75,57.8101,58.19,1399200,58.06,58.75,57.8101,58.19,1399200,0.0,1.0
2013-10-21,57.0,57.67,56.81,57.67,1257600,57.0,57.67,56.81,57.67,1257600,0.0,1.0
2013-10-22,56.78,57.38,56.76,56.95,1349300,56.78,57.38,56.76,56.95,1349300,0.0,1.0
2013-10-23,56.07,56.77,56.0,56.77,1673700,56.07,56.77,56.0,56.77,1673700,0.0,1.0
2013-10-24,55.82,56.38,55.79,56.23,1194600,55.82,56.38,55.79,56.23,1194600,0.0,1.0
2013-10-25,55.44,55.96,55.23,55.91,1310500,55.44,55.96,55.23,55.91,1310500,0.0,1.0
2013-10-28,56.23,56.69,55.47,55.47,1547700,56.23,56.69,55.47,55.47,1547700,0.0,1.0
2013-10-29,56.49,56.78,56.43,56.45,1021000,56.49,56.78,56.43,56.45,1021000,0.0,1.0
2013-10-30,55.98,56.5,55.45,56.5,1117800,55.98,56.5,55.45,56.5,1117800,0.0,1.0
2013-10-31,56.21,56.58,56.0,56.09,1032200,56.21,56.58,56.0,56.09,1032200,0.0,1.0
2013-11-01,56.57,56.63,55.89,56.2,1663300,56.57,56.63,55.89,56.2,1663300,0.0,1.0
2013-11-04,56.75,56.98,56.43,56.65,1340000,56.75,56.98,56.43,56.65,1340000,0.0,1.0
2013-11-05,56.53,56.93,56.23,56.71,1867100,56.53,56.93,56.23,56.71,1867100,0.0,1.0
2013-11-06,55.03,55.23,52.752,54.55,8509100,55.03,55.23,52.752,54.55,8509100,0.0,1.0
2013-11-07,55.76,56.02,55.02,55.03,2574800,55.76,56.02,55.02,55.03,2574800,0.0,1.0
2013-11-08,56.3,56.42,55.4727,55.86,2465700,56.3,56.42,55.4727,55.86,2465700,0.0,1.0
2013-11-11,56.96,57.48,56.34,56.6,1606500,56.96,57.48,56.34,56.6,1606500,0.0,1.0
2013-11-12,58.43,58.58,56.85,56.94,1996600,58.43,58.58,56.85,56.94,1996600,0.0,1.0
2013-11-13,58.3,58.48,57.95,58.42,1632600,58.3,58.48,57.95,58.42,1632600,0.0,1.0
2013-11-14,58.69,58.885,58.31,58.5,2180600,58.69,58.885,58.31,58.5,2180600,0.0,1.0
2013-11-15,58.89,59.35,58.71,58.93,4934200,58.89,59.35,58.71,58.93,4934200,0.0,1.0
2013-11-18,59.27,60.38,59.03,59.15,3393900,59.27,60.38,59.03,59.15,3393900,0.0,1.0
2013-11-19,58.3,59.4,58.0,59.3,2315000,58.3,59.4,58.0,59.3,2315000,0.0,1.0
2013-11-20,57.84,58.87,57.81,58.72,1786800,57.84,58.87,57.81,58.72,1786800,0.0,1.0
2013-11-21,56.89,58.02,56.85,57.85,2157400,56.89,58.02,56.85,57.85,2157400,0.0,1.0
2013-11-22,56.54,57.28,56.18,56.92,2671500,56.54,57.28,56.18,56.92,2671500,0.0,1.0
2013-11-25,61.55,62.14,59.0,59.02,9416800,61.55,62.14,59.0,59.02,9416800,0.0,1.0
2013-11-26,60.58,61.69,60.42,61.42,3473200,60.58,61.69,60.42,61.42,3473200,0.0,1.0
2013-11-27,59.88,60.78,59.71,60.59,1993900,59.88,60.78,59.71,60.59,1993900,0.0,1.0
2013-11-29,59.55,60.2,59.47,59.93,700000,59.55,60.2,59.47,59.93,700000,0.0,1.0
2013-12-02,59.19,59.67,59.09,59.44,2109100,59.19,59.67,59.09,59.44,2109100,0.0,1.0
2013-12-03,58.5,59.2,58.28,59.2,1727400,58.5,59.2,58.28,59.2,1727400,0.0,1.0
2013-12-04,57.27,58.31,57.05,58.25,1980300,57.27,58.31,57.05,58.25,1980300,0.0,1.0
2013-12-05,57.12,57.3,56.85,57.24,2787400,57.12,57.3,56.85,57.24,2787400,0.0,1.0
2013-12-06,58.26,58.27,57.22,57.22,3246300,58.26,58.27,57.22,57.22,3246300,0.0,1.0
2013-12-09,62.17,62.7801,58.47,58.48,5655400,62.17,62.7801,58.47,58.48,5655400,0.0,1.0
2013-12-10,61.44,62.9,61.42,62.25,2060800,61.44,62.9,61.42,62.25,2060800,0.0,1.0
2013-12-11,60.63,61.73,60.52,61.25,1430600,60.63,61.73,60.52,61.25,1430600,0.0,1.0
2013-12-12,60.19,60.89,60.11,60.72,2270100,60.19,60.89,60.11,60.72,2270100,0.0,1.0
2013-12-13,60.3,60.97,60.16,60.2,2346900,60.3,60.97,60.16,60.2,2346900,0.0,1.0
2013-12-16,60.02,61.12,59.88,60.83,2869400,60.02,61.12,59.88,60.83,2869400,0.0,1.0
2013-12-17,60.22,60.23,59.63,59.83,2048300,60.22,60.23,59.63,59.83,2048300,0.0,1.0
2013-12-18,62.27,62.29,60.75,61.39,2153900,62.27,62.29,60.75,61.39,2153900,0.0,1.0
2013-12-19,61.69,62.145,61.4375,62.01,1440000,61.69,62.145,61.4375,62.01,1440000,0.0,1.0
2013-12-20,62.64,62.76,61.75,61.97,1929700,62.64,62.76,61.75,61.97,1929700,0.0,1.0
2013-12-23,63.26,63.39,62.97,63.0,1440600,63.26,63.39,62.97,63.0,1440600,0.0,1.0
2013-12-24,63.25,63.3,62.99,63.18,493300,63.25,63.3,62.99,63.18,493300,0.0,1.0
2013-12-26,63.39,63.74,63.13,63.31,774600,63.39,63.74,63.13,63.31,774600,0.0,1.0
2013-12-27,63.36,63.72,63.15,63.59,568500,63.36,63.72,63.15,63.59,568500,0.0,1.0
2013-12-30,63.29,63.6,63.05,63.49,589900,63.29,63.6,63.05,63.49,589900,0.0,1.0
2013-12-31,63.37,63.63,63.2,63.57,789100,63.37,63.63,63.2,63.57,789100,0.0,1.0
2014-01-02,64.78,65.16,63.19,63.36,2901900,64.78,65.16,63.19,63.36,2901900,0.0,1.0
2014-01-03,64.47,65.0,64.405,64.71,1241000,64.47,65.0,64.405,64.71,1241000,0.0,1.0
2014-01-06,64.8,65.5975,64.67,65.08,2102000,64.8,65.5975,64.67,65.08,2102000,0.0,1.0
2014-01-07,65.2,65.42,64.6208,64.88,1168300,65.2,65.42,64.6208,64.88,1168300,0.0,1.0
2014-01-08,65.44,65.56,64.99,65.15,1246800,65.44,65.56,64.99,65.15,1246800,0.0,1.0
2014-01-09,65.64,66.15,65.28,65.84,1262300,65.64,66.15,65.28,65.84,1262300,0.0,1.0
2014-01-10,64.74,65.85,64.39,65.85,1895700,64.74,65.85,64.39,65.85,1895700,0.0,1.0
2014-01-13,64.47,65.129,64.34,64.7,1480100,64.47,65.129,64.34,64.7,1480100,0.0,1.0
2014-01-14,64.97,65.2,64.52,65.11,607700,64.97,65.2,64.52,65.11,607700,0.0,1.0
2014-01-15,64.48,65.0,64.28,65.0,1176100,64.48,65.0,64.28,65.0,1176100,0.0,1.0
2014-01-16,64.65,64.965,64.42,64.58,1526100,64.65,64.965,64.42,64.58,1526100,0.0,1.0
2014-01-17,64.83,65.24,64.37,64.9,1971500,64.83,65.24,64.37,64.9,1971500,0.0,1.0
2014-01-21,65.24,65.55,64.78,65.39,1973400,65.24,65.55,64.78,65.39,1973400,0.0,1.0
2014-01-22,66.49,66.76,65.21,65.21,1813700,66.49,66.76,65.21,65.21,1813700,0.0,1.0
2014-01-23,65.59,66.2299,65.19,66.08,1444700,65.59,66.2299,65.19,66.08,1444700,0.0,1.0
2014-01-24,64.2,65.37,63.956,65.19,1228000,64.2,65.37,63.956,65.19,1228000,0.0,1.0
2014-01-27,63.97,64.27,63.5,64.11,1042800,63.97,64.27,63.5,64.11,1042800,0.0,1.0
2014-01-28,64.32,64.54,64.0,64.0,725400,64.32,64.54,64.0,64.0,725400,0.0,1.0
2014-01-29,63.9,64.54,63.51,64.0,751400,63.9,64.54,63.51,64.0,751400,0.0,1.0
2014-01-30,64.91,64.98,64.32,64.46,813500,64.91,64.98,64.32,64.46,813500,0.0,1.0
2014-01-31,64.93,65.35,64.07,64.15,1173300,64.93,65.35,64.07,64.15,1173300,0.0,1.0
2014-02-03,63.05,64.95,63.05,64.94,1512300,63.05,64.95,63.05,64.94,1512300,0.0,1.0
2014-02-04,62.74,63.4,62.52,63.4,1593700,62.74,63.4,62.52,63.4,1593700,0.0,1.0
2014-02-05,63.2,63.46,62.54,62.73,1226500,63.2,63.46,62.54,62.73,1226500,0.0,1.0
2014-02-06,63.74,63.88,63.24,63.37,699300,63.74,63.88,63.24,63.37,699300,0.0,1.0
2014-02-07,63.62,64.27,63.5,63.8,1370100,63.62,64.27,63.5,63.8,1370100,0.0,1.0
2014-02-10,63.84,64.231,63.5,63.73,3039200,63.84,64.231,63.5,63.73,3039200,0.0,1.0
2014-02-11,64.33,64.38,63.15,63.79,3978400,64.33,64.38,63.15,63.79,3978400,0.0,1.0
2014-02-12,66.35,68.84,66.3,67.93,4429500,66.35,68.84,66.3,67.93,4429500,0.0,1.0
2014-02-13,66.25,66.28,65.02,65.88,2441000,66.25,66.28,65.02,65.88,2441000,0.0,1.0
2014-02-14,66.37,66.71,65.96,66.1,1045000,66.37,66.71,65.96,66.1,1045000,0.0,1.0
2014-02-18,66.83,67.09,66.15,66.69,1253100,66.83,67.09,66.15,66.69,1253100,0.0,1.0
2014-02-19,66.07,67.0,65.84,66.73,1551700,66.07,67.0,65.84,66.73,1551700,0.0,1.0
2014-02-20,65.78,66.17,65.39,65.99,1181300,65.78,66.17,65.39,65.99,1181300,0.0,1.0
2014-02-21,66.13,66.21,65.11,65.95,1683100,66.13,66.21,65.11,65.95,1683100,0.0,1.0
2014-02-24,67.5,68.83,66.04,66.05,2738200,67.5,68.83,66.04,66.05,2738200,0.0,1.0
2014-02-25,66.95,67.46,66.12,67.37,2928300,66.95,67.46,66.12,67.37,2928300,0.0,1.0
2014-02-26,67.5,68.08,66.71,66.96,1618100,67.5,68.08,66.71,66.96,1618100,0.0,1.0
2014-02-27,68.02,68.7,67.77,68.22,1085300,68.02,68.7,67.77,68.22,1085300,0.0,1.0
2014-02-28,68.73,70.0,68.25,68.38,1967800,68.73,70.0,68.25,68.38,1967800,0.0,1.0
2014-03-03,68.37,68.855,67.63,68.27,1957500,68.37,68.855,67.63,68.27,1957500,0.0,1.0
2014-03-04,68.75,69.25,68.3,68.8,2944400,68.75,69.25,68.3,68.8,2944400,0.0,1.0
2014-03-05,68.37,68.83,68.1501,68.77,888500,68.37,68.83,68.1501,68.77,888500,0.0,1.0
2014-03-06,68.75,69.425,68.43,68.55,1201500,68.75,69.425,68.43,68.55,1201500,0.0,1.0
2014-03-07,68.78,69.18,68.41,69.12,1100900,68.78,69.18,68.41,69.12,1100900,0.0,1.0
2014-03-10,68.46,68.7688,67.93,68.75,820500,68.46,68.7688,67.93,68.75,820500,0.0,1.0
2014-03-11,68.69,69.41,68.4,68.53,798700,68.69,69.41,68.4,68.53,798700,0.0,1.0
2014-03-12,68.32,68.602,68.07,68.3,664000,68.32,68.602,68.07,68.3,664000,0.0,1.0
2014-03-13,68.12,68.5,67.9,68.38,993400,68.12,68.5,67.9,68.38,993400,0.0,1.0
2014-03-14,68.2,68.37,67.53,68.15,921900,68.2,68.37,67.53,68.15,921900,0.0,1.0
2014-03-17,68.48,69.2955,68.4,68.4,587700,68.48,69.2955,68.4,68.4,587700,0.0,1.0
2014-03-18,69.23,69.38,68.53,68.55,739100,69.23,69.38,68.53,68.55,739100,0.0,1.0
2014-03-19,69.79,70.14,69.02,69.21,1215500,69.79,70.14,69.02,69.21,1215500,0.0,1.0
2014-03-20,69.8,70.37,69.54,69.69,1047100,69.8,70.37,69.54,69.69,1047100,0.0,1.0
2014-03-21,69.81,70.68,69.61,70.29,1523300,69.81,70.68,69.61,70.29,1523300,0.0,1.0
2014-03-24,68.46,70.26,68.201,70.01,744200,68.46,70.26,68.201,70.01,744200,0.0,1.0
2014-03-25,68.61,69.45,68.33,68.75,1296500,68.61,69.45,68.33,68.75,1296500,0.0,1.0
2014-03-26,68.9,70.03,68.88,68.93,2135200,68.9,70.03,68.88,68.93,2135200,0.0,1.0
2014-03-27,68.39,68.91,67.76,68.9,1628800,68.39,68.91,67.76,68.9,1628800,0.0,1.0
2014-03-28,68.45,69.68,68.18,68.48,1060300,68.45,69.68,68.18,68.48,1060300,0.0,1.0
2014-03-31,68.85,69.3,68.52,69.1,1368700,68.85,69.3,68.52,69.1,1368700,0.0,1.0
2014-04-01,69.34,69.55,68.71,69.0,3219800,69.34,69.55,68.71,69.0,3219800,0.0,1.0
2014-04-02,69.08,69.84,68.67,69.45,1283100,69.08,69.84,68.67,69.45,1283100,0.0,1.0
2014-04-03,69.56,69.61,68.76,68.84,3242500,69.56,69.61,68.76,68.84,3242500,0.0,1.0
2014-04-04,68.07,70.1,68.03,70.05,1850100,68.07,70.1,68.03,70.05,1850100,0.0,1.0
2014-04-07,67.35,68.45,66.81,68.11,2135500,67.35,68.45,66.81,68.11,2135500,0.0,1.0
2014-04-08,68.46,68.92,67.61,68.39,2643400,68.46,68.92,67.61,68.39,2643400,0.0,1.0
2014-04-09,69.22,69.265,68.24,68.81,1155900,69.22,69.265,68.24,68.81,1155900,0.0,1.0
2014-04-10,67.95,69.46,67.526,69.2,1744900,67.95,69.46,67.526,69.2,1744900,0.0,1.0
2014-04-11,67.3,67.92,66.87,67.58,1247300,67.3,67.92,66.87,67.58,1247300,0.0,1.0
2014-04-14,67.82,67.86,67.15,67.46,1241400,67.82,67.86,67.15,67.46,1241400,0.0,1.0
2014-04-15,68.41,68.58,67.5,68.23,1441200,68.41,68.58,67.5,68.23,1441200,0.0,1.0
2014-04-16,69.16,69.18,67.95,67.95,1208900,69.16,69.18,67.95,67.95,1208900,0.0,1.0
2014-04-17,69.51,69.96,68.7,69.13,1413100,69.51,69.96,68.7,69.13,1413100,0.0,1.0
2014-04-21,69.62,69.88,69.11,69.47,790900,69.62,69.88,69.11,69.47,790900,0.0,1.0
2014-04-22,69.54,69.88,69.28,69.56,594000,69.54,69.88,69.28,69.56,594000,0.0,1.0
2014-04-23,69.42,69.6,68.7,69.41,787400,69.42,69.6,68.7,69.41,787400,0.0,1.0
2014-04-24,69.38,70.0,69.25,69.59,785400,69.38,70.0,69.25,69.59,785400,0.0,1.0
2014-04-25,69.56,69.98,69.05,69.44,724500,69.56,69.98,69.05,69.44,724500,0.0,1.0
2014-04-28,69.24,69.88,68.73,69.88,1050500,69.24,69.88,68.73,69.88,1050500,0.0,1.0
2014-04-29,69.71,69.75,68.95,69.54,756000,69.71,69.75,68.95,69.54,756000,0.0,1.0
2014-04-30,69.3,69.87,68.77,69.57,1082900,69.3,69.87,68.77,69.57,1082900,0.0,1.0
2014-05-01,69.93,70.47,69.07,69.39,1350100,69.93,70.47,69.07,69.39,1350100,0.0,1.0
2014-05-02,67.39,68.5,67.08,68.5,2628700,67.39,68.5,67.08,68.5,2628700,0.0,1.0
2014-05-05,67.12,67.53,66.6,67.0,1373500,67.12,67.53,66.6,67.0,1373500,0.0,1.0
2014-05-06,67.19,67.33,66.79,66.95,1613100,67.19,67.33,66.79,66.95,1613100,0.0,1.0
2014-05-07,67.78,67.83,67.06,67.25,749000,67.78,67.83,67.06,67.25,749000,0.0,1.0
2014-05-08,67.33,68.17,67.11,67.8,880400,67.33,68.17,67.11,67.8,880400,0.0,1.0
2014-05-09,67.75,67.81,67.08,67.22,535100,67.75,67.81,67.08,67.22,535100,0.0,1.0
2014-05-12,68.08,68.24,67.81,67.82,804400,68.08,68.24,67.81,67.82,804400,0.0,1.0
2014-05-13,67.89,68.5,67.76,68.18,558300,67.89,68.5,67.76,68.18,558300,0.0,1.0
2014-05-14,67.68,67.89,67.27,67.76,429300,67.68,67.89,67.27,67.76,429300,0.0,1.0
2014-05-15,67.73,67.9,67.2,67.5,794600,67.73,67.9,67.2,67.5,794600,0.0,1.0
2014-05-16,67.53,68.095,67.17,67.86,1261900,67.53,68.095,67.17,67.86,1261900,0.0,1.0
2014-05-19,67.47,67.78,67.28,67.46,903300,67.47,67.78,67.28,67.46,903300,0.0,1.0
2014-05-20,67.52,67.62,67.23,67.47,906300,67.52,67.62,67.23,67.47,906300,0.0,1.0
2014-05-21,68.35,68.57,67.59,67.62,541400,68.35,68.57,67.59,67.62,541400,0.0,1.0
2014-05-22,68.16,68.35,67.83,68.35,622300,68.16,68.35,67.83,68.35,622300,0.0,1.0
2014-05-23,68.79,69.12,68.1,68.25,650400,68.79,69.12,68.1,68.25,650400,0.0,1.0
2014-05-27,69.35,69.5,68.94,69.0,733600,69.35,69.5,68.94,69.0,733600,0.0,1.0
2014-05-28,69.2,69.46,68.76,69.42,773700,69.2,69.46,68.76,69.42,773700,0.0,1.0
2014-05-29,69.9,70.17,69.21,69.4,927000,69.9,70.17,69.21,69.4,927000,0.0,1.0
2014-05-30,70.59,70.71,69.87,69.88,1722200,70.59,70.71,69.87,69.88,1722200,0.0,1.0
2014-06-02,71.21,71.43,70.42,70.81,1100600,71.21,71.43,70.42,70.81,1100600,0.0,1.0
2014-06-03,71.47,71.7,70.83,71.21,906100,71.47,71.7,70.83,71.21,906100,0.0,1.0
2014-06-04,71.71,71.87,71.31,71.44,614200,71.71,71.87,71.31,71.44,614200,0.0,1.0
2014-06-05,72.06,72.37,71.48,71.64,427200,72.06,72.37,71.48,71.64,427200,0.0,1.0
2014-06-06,71.91,72.28,71.71,72.23,467900,71.91,72.28,71.71,72.23,467900,0.0,1.0
2014-06-09,71.93,72.07,71.68,71.96,539900,71.93,72.07,71.68,71.96,539900,0.0,1.0
2014-06-10,71.69,71.85,71.29,71.71,604800,71.69,71.85,71.29,71.71,604800,0.0,1.0
2014-06-11,71.08,71.47,70.73,71.23,648500,71.08,71.47,70.73,71.23,648500,0.0,1.0
2014-06-12,70.94,71.21,70.66,71.13,502700,70.94,71.21,70.66,71.13,502700,0.0,1.0
2014-06-13,70.79,70.88,70.42,70.88,474000,70.79,70.88,70.42,70.88,474000,0.0,1.0
2014-06-16,70.77,70.94,70.28,70.7,1063900,70.77,70.94,70.28,70.7,1063900,0.0,1.0
2014-06-17,70.18,70.78,70.01,70.55,972200,70.18,70.78,70.01,70.55,972200,0.0,1.0
2014-06-18,70.42,70.5098,69.83,70.14,865600,70.42,70.5098,69.83,70.14,865600,0.0,1.0
2014-06-19,71.58,71.72,70.3,70.49,1051100,71.58,71.72,70.3,70.49,1051100,0.0,1.0
2014-06-20,71.83,71.94,71.13,71.8,1014600,71.83,71.94,71.13,71.8,1014600,0.0,1.0
2014-06-23,71.53,71.68,71.26,71.68,481900,71.53,71.68,71.26,71.68,481900,0.0,1.0
2014-06-24,71.39,71.85,71.12,71.55,712900,71.39,71.85,71.12,71.55,712900,0.0,1.0
2014-06-25,71.86,72.05,71.11,71.34,546000,71.86,72.05,71.11,71.34,546000,0.0,1.0
2014-06-26,71.61,71.76,71.0,71.74,524200,71.61,71.76,71.0,71.74,524200,0.0,1.0
2014-06-27,72.95,73.4,71.21,71.48,3610300,72.95,73.4,71.21,71.48,3610300,0.0,1.0
2014-06-30,72.32,73.61,72.0,73.25,1138600,72.32,73.61,72.0,73.25,1138600,0.0,1.0
2014-07-01,73.16,73.3,72.39,72.67,1223200,73.16,73.3,72.39,72.67,1223200,0.0,1.0
2014-07-02,73.6,73.65,72.63,73.08,1002300,73.6,73.65,72.63,73.08,1002300,0.0,1.0
2014-07-03,73.32,73.94,73.0,73.65,585900,73.32,73.94,73.0,73.65,585900,0.0,1.0
2014-07-07,73.28,73.83,73.02,73.15,664600,73.28,73.83,73.02,73.15,664600,0.0,1.0
2014-07-08,72.81,73.22,72.62,73.2,904300,72.81,73.22,72.62,73.2,904300,0.0,1.0
2014-07-09,73.22,73.26,72.71,72.99,560000,73.22,73.26,72.71,72.99,560000,0.0,1.0
2014-07-10,73.04,73.17,72.61,72.76,990600,73.04,73.17,72.61,72.76,990600,0.0,1.0
2014-07-11,73.08,73.27,72.74,73.02,442600,73.08,73.27,72.74,73.02,442600,0.0,1.0
2014-07-14,73.57,73.76,73.3,73.41,630600,73.57,73.76,73.3,73.41,630600,0.0,1.0
2014-07-15,73.26,74.0,73.09,73.42,780400,73.26,74.0,73.09,73.42,780400,0.0,1.0
2014-07-16,73.82,74.0,73.3,73.41,612900,73.82,74.0,73.3,73.41,612900,0.0,1.0
2014-07-17,73.4,74.84,73.32,73.66,744300,73.4,74.84,73.32,73.66,744300,0.0,1.0
2014-07-18,73.85,73.96,73.07,73.47,519000,73.85,73.96,73.07,73.47,519000,0.0,1.0
2014-07-21,71.01,72.99,70.55,72.99,3017200,71.01,72.99,70.55,72.99,3017200,0.0,1.0
2014-07-22,71.67,71.78,70.91,71.03,1198100,71.67,71.78,70.91,71.03,1198100,0.0,1.0
2014-07-23,71.67,71.87,71.23,71.87,595000,71.67,71.87,71.23,71.87,595000,0.0,1.0
2014-07-24,71.89,72.25,71.68,71.84,776800,71.89,72.25,71.68,71.84,776800,0.0,1.0
2014-07-25,71.46,72.06,71.1,71.76,596200,71.46,72.06,71.1,71.76,596200,0.0,1.0
2014-07-28,71.75,71.83,70.97,71.36,707900,71.75,71.83,70.97,71.36,707900,0.0,1.0
2014-07-29,71.33,71.98,71.27,71.74,693100,71.33,71.98,71.27,71.74,693100,0.0,1.0
2014-07-30,71.32,71.73,70.9701,71.48,727700,71.32,71.73,70.9701,71.48,727700,0.0,1.0
2014-07-31,70.44,71.59,70.41,71.32,1992500,70.44,71.59,70.41,71.32,1992500,0.0,1.0
2014-08-01,71.38,72.24,70.52,72.0,281823,71.38,72.24,70.52,72.0,281823,0.0,1.0
2014-08-04,72.15,72.63,70.85,71.36,269236,72.15,72.63,70.85,71.36,269236,0.0,1.0
2014-08-05,71.51,72.14,71.2,71.97,1062900,71.51,72.14,71.2,71.97,1062900,0.0,1.0
2014-08-06,71.52,72.14,71.1,71.24,473100,71.52,72.14,71.1,71.24,473100,0.0,1.0
2014-08-07,71.49,71.76,71.31,71.67,917300,71.49,71.76,71.31,71.67,917300,0.0,1.0
2014-08-08,71.85,71.87,71.32,71.48,673000,71.85,71.87,71.32,71.48,673000,0.0,1.0
2014-08-11,71.79,72.39,71.76,72.14,312100,71.79,72.39,71.76,72.14,312100,0.0,1.0
2014-08-12,72.04,72.41,71.65,71.81,608400,72.04,72.41,71.65,71.81,608400,0.0,1.0
2014-08-13,72.42,72.45,71.93,72.22,588700,72.42,72.45,71.93,72.22,588700,0.0,1.0
2014-08-14,73.1,73.19,72.4,72.5,498900,73.1,73.19,72.4,72.5,498900,0.0,1.0
2014-08-15,72.11,72.64,71.43,72.4,1538200,72.11,72.64,71.43,72.4,1538200,0.0,1.0
2014-08-18,73.43,73.53,72.19,72.39,1192100,73.43,73.53,72.19,72.39,1192100,0.0,1.0
2014-08-19,73.8,73.94,73.45,73.6,806200,73.8,73.94,73.45,73.6,806200,0.0,1.0
2014-08-20,73.72,73.99,73.0,73.49,705000,73.72,73.99,73.0,73.49,705000,0.0,1.0
2014-08-21,73.83,74.29,73.75,73.84,590800,73.83,74.29,73.75,73.84,590800,0.0,1.0
2014-08-22,73.65,74.08,73.53,73.93,572800,73.65,74.08,73.53,73.93,572800,0.0,1.0
2014-08-25,73.9,74.02,73.64,73.84,475900,73.9,74.02,73.64,73.84,475900,0.0,1.0
2014-08-26,74.43,74.49,73.85,74.0,515900,74.43,74.49,73.85,74.0,515900,0.0,1.0
2014-08-27,74.57,74.82,74.16,74.37,477600,74.57,74.82,74.16,74.37,477600,0.0,1.0
2014-08-28,74.42,74.67,74.07,74.34,510200,74.42,74.67,74.07,74.34,510200,0.0,1.0
2014-08-29,74.68,74.99,74.2601,74.59,544900,74.68,74.99,74.2601,74.59,544900,0.0,1.0
2014-09-02,74.58,75.27,74.49,74.95,763900,74.58,75.27,74.49,74.95,763900,0.0,1.0
2014-09-03,74.55,75.09,74.46,74.9,559200,74.55,75.09,74.46,74.9,559200,0.0,1.0
2014-09-04,74.12,74.94,73.77,74.74,695600,74.12,74.94,73.77,74.74,695600,0.0,1.0
2014-09-05,74.3,74.33,73.6,74.1,560100,74.3,74.33,73.6,74.1,560100,0.0,1.0
2014-09-08,74.43,74.52,73.9425,74.25,648200,74.43,74.52,73.9425,74.25,648200,0.0,1.0
2014-09-09,74.29,74.9,74.17,74.5,561400,74.29,74.9,74.17,74.5,561400,0.0,1.0
2014-09-10,74.21,74.51,73.94,74.51,468500,74.21,74.51,73.94,74.51,468500,0.0,1.0
2014-09-11,74.31,74.39,73.72,74.01,552400,74.31,74.39,73.72,74.01,552400,0.0,1.0
2014-09-12,74.07,74.5,73.78,74.4,549700,74.07,74.5,73.78,74.4,549700,0.0,1.0
2014-09-15,73.93,74.16,73.73,74.14,421800,73.93,74.16,73.73,74.14,421800,0.0,1.0
2014-09-16,74.24,74.31,73.45,73.67,1187900,74.24,74.31,73.45,73.67,1187900,0.0,1.0
2014-09-17,73.93,74.06,72.84,73.89,1595300,73.93,74.06,72.84,73.89,1595300,0.0,1.0
2014-09-18,74.71,74.85,74.01,74.01,965800,74.71,74.85,74.01,74.01,965800,0.0,1.0
2014-09-19,74.88,75.08,74.64,75.08,1884500,74.88,75.08,74.64,75.08,1884500,0.0,1.0
2014-09-22,74.76,75.129,74.26,74.72,647941,74.76,75.129,74.26,74.72,647941,0.0,1.0
2014-09-23,74.01,74.59,73.88,74.55,537132,74.01,74.59,73.88,74.55,537132,0.0,1.0
2014-09-24,74.94,74.97,73.673,74.01,597048,74.94,74.97,73.673,74.01,597048,0.0,1.0
2014-09-25,73.77,74.86,73.53,74.86,750014,73.77,74.86,73.53,74.86,750014,0.0,1.0
2014-09-26,73.4,73.95,73.28,73.86,842305,73.4,73.95,73.28,73.86,842305,0.0,1.0
2014-09-29,73.48,73.7,72.78,73.0,732492,73.48,73.7,72.78,73.0,732492,0.0,1.0
2014-09-30,73.14,73.82,73.06,73.42,1019006,73.14,73.82,73.06,73.42,1019006,0.0,1.0
2014-10-01,72.78,73.61,72.48,73.3,914273,72.78,73.61,72.48,73.3,914273,0.0,1.0
2014-10-02,73.74,73.85,72.806,72.99,774537,73.74,73.85,72.806,72.99,774537,0.0,1.0
2014-10-03,74.45,74.53,73.75,74.04,983802,74.45,74.53,73.75,74.04,983802,0.0,1.0
2014-10-06,73.81,74.685,73.55,74.48,652602,73.81,74.685,73.55,74.48,652602,0.0,1.0
2014-10-07,73.13,73.82,73.05,73.38,776728,73.13,73.82,73.05,73.38,776728,0.0,1.0
2014-10-08,75.01,75.12,72.66,73.06,882057,75.01,75.12,72.66,73.06,882057,0.0,1.0
2014-10-09,73.99,75.385,73.99,75.04,1301365,73.99,75.385,73.99,75.04,1301365,0.0,1.0
2014-10-10,73.42,74.74,73.42,74.05,657436,73.42,74.74,73.42,74.05,657436,0.0,1.0
2014-10-13,73.56,74.38,73.1815,73.31,897348,73.56,74.38,73.1815,73.31,897348,0.0,1.0
2014-10-14,73.59,74.16,73.38,73.71,1055377,73.59,74.16,73.38,73.71,1055377,0.0,1.0
2014-10-15,72.74,73.77,71.83,73.0,2144016,72.74,73.77,71.83,73.0,2144016,0.0,1.0
2014-10-16,72.03,72.7,71.5,71.89,1115274,72.03,72.7,71.5,71.89,1115274,0.0,1.0
2014-10-17,72.75,72.98,72.13,72.66,826805,72.75,72.98,72.13,72.66,826805,0.0,1.0
2014-10-20,73.56,73.58,72.62,72.75,713649,73.56,73.58,72.62,72.75,713649,0.0,1.0
2014-10-21,75.5,75.5,74.11,74.12,946344,75.5,75.5,74.11,74.12,946344,0.0,1.0
2014-10-22,75.28,76.35,75.25,76.0,1047275,75.28,76.35,75.25,76.0,1047275,0.0,1.0
2014-10-23,76.25,76.68,75.89,76.33,638377,76.25,76.68,75.89,76.33,638377,0.0,1.0
2014-10-24,76.73,76.79,76.2,76.29,543806,76.73,76.79,76.2,76.29,543806,0.0,1.0
2014-10-27,76.7,76.78,76.23,76.75,599621,76.7,76.78,76.23,76.75,599621,0.0,1.0
2014-10-28,77.58,77.755,76.675,76.81,777984,77.58,77.755,76.675,76.81,777984,0.0,1.0
2014-10-29,77.37,78.36,77.02,77.68,730045,77.37,78.36,77.02,77.68,730045,0.0,1.0
2014-10-30,77.62,77.7596,76.38,77.05,787786,77.62,77.7596,76.38,77.05,787786,0.0,1.0
2014-10-31,78.07,78.52,77.75,78.33,793331,78.07,78.52,77.75,78.33,793331,0.0,1.0
2014-11-03,78.03,78.41,77.5,78.08,806929,78.03,78.41,77.5,78.08,806929,0.0,1.0
2014-11-04,77.84,78.21,77.39,77.83,697898,77.84,78.21,77.39,77.83,697898,0.0,1.0
2014-11-05,77.51,78.105,77.4,78.06,603336,77.51,78.105,77.4,78.06,603336,0.0,1.0
2014-11-06,78.03,78.07,77.15,77.45,1168183,78.03,78.07,77.15,77.45,1168183,0.0,1.0
2014-11-07,74.49,74.95,72.7,74.28,6676019,74.49,74.95,72.7,74.28,6676019,0.0,1.0
2014-11-10,74.72,74.84,73.5503,74.48,3464291,74.72,74.84,73.5503,74.48,3464291,0.0,1.0
2014-11-11,76.13,76.21,74.785,75.02,2277657,76.13,76.21,74.785,75.02,2277657,0.0,1.0
2014-11-12,76.72,77.1,75.34,76.0,2949846,76.72,77.1,75.34,76.0,2949846,0.0,1.0
2014-11-13,77.04,77.36,76.61,77.17,2901867,77.04,77.36,76.61,77.17,2901867,0.0,1.0
2014-11-14,75.66,77.53,75.57,77.0,3533113,75.66,77.53,75.57,77.0,3533113,0.0,1.0
2014-11-17,75.51,75.85,74.92,75.78,1369054,75.51,75.85,74.92,75.78,1369054,0.0,1.0
2014-11-18,75.23,75.81,75.01,75.42,1834808,75.23,75.81,75.01,75.42,1834808,0.0,1.0
2014-11-19,75.12,75.37,74.59,75.24,898490,75.12,75.37,74.59,75.24,898490,0.0,1.0
2014-11-20,75.13,75.29,74.59,74.99,761137,75.13,75.29,74.59,74.99,761137,0.0,1.0
2014-11-21,74.54,75.8,74.45,75.71,1177529,74.54,75.8,74.45,75.71,1177529,0.0,1.0
2014-11-24,74.49,74.76,73.84,74.54,2453978,74.49,74.76,73.84,74.54,2453978,0.0,1.0
2014-11-25,75.06,75.09,74.12,74.5,1331698,75.06,75.09,74.12,74.5,1331698,0.0,1.0
2014-11-26,76.1,76.44,75.09,75.23,1255929,76.1,76.44,75.09,75.23,1255929,0.0,1.0
2014-11-28,76.53,76.63,76.14,76.25,746763,76.53,76.63,76.14,76.25,746763,0.0,1.0
2014-12-01,76.01,76.64,75.68,76.47,1349626,76.01,76.64,75.68,76.47,1349626,0.0,1.0
2014-12-02,75.7,76.2,75.47,76.0,866135,75.7,76.2,75.47,76.0,866135,0.0,1.0
2014-12-03,75.69,76.17,75.49,75.59,716935,75.69,76.17,75.49,75.59,716935,0.0,1.0
2014-12-04,75.3,75.85,75.28,75.65,766348,75.3,75.85,75.28,75.65,766348,0.0,1.0
2014-12-05,75.63,75.71,75.215,75.3,730947,75.63,75.71,75.215,75.3,730947,0.0,1.0
2014-12-08,75.87,76.4,75.63,75.65,1008179,75.87,76.4,75.63,75.65,1008179,0.0,1.0
2014-12-09,75.15,75.55,74.67,75.3,1189004,75.15,75.55,74.67,75.3,1189004,0.0,1.0
2014-12-10,74.45,75.5,74.39,75.21,925502,74.45,75.5,74.39,75.21,925502,0.0,1.0
2014-12-11,74.51,75.11,74.37,74.75,686979,74.51,75.11,74.37,74.75,686979,0.0,1.0
2014-12-12,73.4,74.43,73.33,74.16,940704,73.4,74.43,73.33,74.16,940704,0.0,1.0
2014-12-15,72.86,73.959,72.14,73.5,1193551,72.86,73.959,72.14,73.5,1193551,0.0,1.0
2014-12-16,72.77,73.78,72.23,72.69,1110283,72.77,73.78,72.23,72.69,1110283,0.0,1.0
2014-12-17,74.33,74.61,72.78,72.81,1248302,74.33,74.61,72.78,72.81,1248302,0.0,1.0
2014-12-18,75.2,75.22,74.71,75.15,1097631,75.2,75.22,74.71,75.15,1097631,0.0,1.0
2014-12-19,75.94,76.0,75.07,75.41,1794645,75.94,76.0,75.07,75.41,1794645,0.0,1.0
2014-12-22,76.35,76.53,75.97,76.0,793779,76.35,76.53,75.97,76.0,793779,0.0,1.0
2014-12-23,75.99,76.52,75.689,76.4,542823,75.99,76.52,75.689,76.4,542823,0.0,1.0
2014-12-24,76.06,76.35,75.79,76.0,253773,76.06,76.35,75.79,76.0,253773,0.0,1.0
2014-12-26,76.22,76.5,75.92,76.07,379683,76.22,76.5,75.92,76.07,379683,0.0,1.0
2014-12-29,76.1,76.4,75.84,76.06,553044,76.1,76.4,75.84,76.06,553044,0.0,1.0
2014-12-30,76.0,76.29,75.54,76.0,330518,76.0,76.29,75.54,76.0,330518,0.0,1.0
2014-12-31,75.74,76.77,75.66,76.19,575120,75.74,76.77,75.66,76.19,575120,0.0,1.0
2015-01-02,75.83,76.37,75.37,75.84,947245,75.83,76.37,75.37,75.84,947245,0.0,1.0
2015-01-05,74.7,75.93,74.45,75.36,1220818,74.7,75.93,74.45,75.36,1220818,0.0,1.0
2015-01-06,73.62,75.11,73.43,74.89,1237639,73.62,75.11,73.43,74.89,1237639,0.0,1.0
2015-01-07,74.29,74.72,73.82,73.87,1155752,74.29,74.72,73.82,73.87,1155752,0.0,1.0
2015-01-08,75.77,76.06,74.84,74.87,1084425,75.77,76.06,74.84,74.87,1084425,0.0,1.0
2015-01-09,75.22,76.199,75.15,76.14,489972,75.22,76.199,75.15,76.14,489972,0.0,1.0
2015-01-12,74.42,75.466,74.23,75.45,594256,74.42,75.466,74.23,75.45,594256,0.0,1.0
2015-01-13,74.54,75.29,74.0,74.87,847776,74.54,75.29,74.0,74.87,847776,0.0,1.0
2015-01-14,74.69,74.765,73.67,73.74,811930,74.69,74.765,73.67,73.74,811930,0.0,1.0
2015-01-15,74.46,75.1,74.39,74.75,742408,74.46,75.1,74.39,74.75,742408,0.0,1.0
2015-01-16,75.05,75.15,74.4,74.4,997398,75.05,75.15,74.4,74.4,997398,0.0,1.0
2015-01-20,75.21,75.94,74.78,75.52,517647,75.21,75.94,74.78,75.52,517647,0.0,1.0
2015-01-21,75.73,75.83,74.82,74.87,848926,75.73,75.83,74.82,74.87,848926,0.0,1.0
2015-01-22,76.15,76.32,75.0,75.98,1358000,76.15,76.32,75.0,75.98,1358000,0.0,1.0
2015-01-23,75.85,76.26,75.59,76.12,751278,75.85,76.26,75.59,76.12,751278,0.0,1.0
2015-01-26,76.19,76.34,75.42,75.77,723906,76.19,76.34,75.42,75.77,723906,0.0,1.0
2015-01-27,76.04,76.56,75.62,75.71,822386,76.04,76.56,75.62,75.71,822386,0.0,1.0
2015-01-28,75.52,76.6,75.49,76.24,771559,75.52,76.6,75.49,76.24,771559,0.0,1.0
2015-01-29,76.14,76.22,75.03,75.73,650094,76.14,76.22,75.03,75.73,650094,0.0,1.0
2015-01-30,75.06,76.04,74.96,75.69,1003237,75.06,76.04,74.96,75.69,1003237,0.0,1.0
2015-02-02,75.57,75.58,74.52,75.07,1094477,75.57,75.58,74.52,75.07,1094477,0.0,1.0
2015-02-03,75.6,76.11,75.07,75.56,1052733,75.6,76.11,75.07,75.56,1052733,0.0,1.0
2015-02-04,75.96,76.25,75.1014,75.22,853640,75.96,76.25,75.1014,75.22,853640,0.0,1.0
2015-02-05,76.77,77.1,76.08,76.08,790869,76.77,77.1,76.08,76.08,790869,0.0,1.0
2015-02-06,75.57,76.97,75.26,76.93,809650,75.57,76.97,75.26,76.93,809650,0.0,1.0
2015-02-09,74.67,75.5897,74.28,75.25,970304,74.67,75.5897,74.28,75.25,970304,0.0,1.0
2015-02-10,75.77,75.89,74.88,75.0,665845,75.77,75.89,74.88,75.0,665845,0.0,1.0
2015-02-11,75.95,76.26,75.31,76.02,635774,75.95,76.26,75.31,76.02,635774,0.0,1.0
2015-02-12,76.39,76.53,75.78,76.15,1156828,76.39,76.53,75.78,76.15,1156828,0.0,1.0
2015-02-13,73.1,75.64,71.89,75.0,6205636,73.1,75.64,71.89,75.0,6205636,0.0,1.0
2015-02-17,72.78,73.4,72.19,72.98,2259782,72.78,73.4,72.19,72.98,2259782,0.0,1.0
2015-02-18,73.28,73.69,72.61,72.61,1603791,73.28,73.69,72.61,72.61,1603791,0.0,1.0
2015-02-19,73.24,73.31,72.52,72.59,1567217,73.24,73.31,72.52,72.59,1567217,0.0,1.0
2015-02-20,73.76,73.94,72.88,73.02,2844425,73.76,73.94,72.88,73.02,2844425,0.0,1.0
2015-02-23,73.86,74.41,73.52,73.65,1890902,73.86,74.41,73.52,73.65,1890902,0.0,1.0
2015-02-24,72.93,74.0,72.55,73.75,1579951,72.93,74.0,72.55,73.75,1579951,0.0,1.0
2015-02-25,73.93,74.31,72.92,73.11,1148733,73.93,74.31,72.92,73.11,1148733,0.0,1.0
2015-02-26,74.3,74.43,73.78,74.04,881654,74.3,74.43,73.78,74.04,881654,0.0,1.0
2015-02-27,74.6,74.64,73.9,74.11,1312278,74.6,74.64,73.9,74.11,1312278,0.0,1.0
2015-03-02,75.56,75.64,74.44,74.56,1372827,75.56,75.64,74.44,74.56,1372827,0.0,1.0
2015-03-03,75.89,75.97,74.95,75.39,2088603,75.89,75.97,74.95,75.39,2088603,0.0,1.0
2015-03-04,76.75,77.26,75.22,75.71,1978139,76.75,77.26,75.22,75.71,1978139,0.0,1.0
2015-03-05,76.93,77.005,76.02,76.53,1549164,76.93,77.005,76.02,76.53,1549164,0.0,1.0
2015-03-06,77.63,77.75,76.39,76.69,2518783,77.63,77.75,76.39,76.69,2518783,0.0,1.0
2015-03-09,78.0,78.3,77.36,77.58,2078195,78.0,78.3,77.36,77.58,2078195,0.0,1.0
2015-03-10,78.1,78.36,76.94,77.14,2141263,78.1,78.36,76.94,77.14,2141263,0.0,1.0
2015-03-11,79.41,79.54,77.9,78.39,1921217,79.41,79.54,77.9,78.39,1921217,0.0,1.0
2015-03-12,79.7,79.75,79.18,79.7,1083779,79.7,79.75,79.18,79.7,1083779,0.0,1.0
2015-03-13,80.81,80.95,79.73,79.8,1556631,80.81,80.95,79.73,79.8,1556631,0.0,1.0
2015-03-16,81.41,81.81,80.871,81.08,992583,81.41,81.81,80.871,81.08,992583,0.0,1.0
2015-03-17,81.11,81.23,80.69,81.0,889202,81.11,81.23,80.69,81.0,889202,0.0,1.0
2015-03-18,81.64,81.66,80.55,81.18,1762199,81.64,81.66,80.55,81.18,1762199,0.0,1.0
2015-03-19,81.44,81.79,81.27,81.42,707813,81.44,81.79,81.27,81.42,707813,0.0,1.0
2015-03-20,81.86,82.17,81.541,81.92,1327596,81.86,82.17,81.541,81.92,1327596,0.0,1.0
2015-03-23,82.84,83.04,81.618,81.9,1347022,82.84,83.04,81.618,81.9,1347022,0.0,1.0
2015-03-24,82.19,82.97,81.93,82.59,1045996,82.19,82.97,81.93,82.59,1045996,0.0,1.0
2015-03-25,81.05,82.48,80.95,82.29,1219670,81.05,82.48,80.95,82.29,1219670,0.0,1.0
2015-03-26,81.07,81.55,80.38,80.87,864260,81.07,81.55,80.38,80.87,864260,0.0,1.0
2015-03-27,81.83,81.87,80.89,81.0,913674,81.83,81.87,80.89,81.0,913674,0.0,1.0
2015-03-30,82.17,82.5,81.7,82.31,979874,82.17,82.5,81.7,82.31,979874,0.0,1.0
2015-03-31,81.28,82.0,81.23,81.76,814081,81.28,82.0,81.23,81.76,814081,0.0,1.0
2015-04-01,80.05,81.44,79.83,81.25,2375547,80.05,81.44,79.83,81.25,2375547,0.0,1.0
2015-04-02,80.59,80.78,80.1,80.31,1048135,80.59,80.78,80.1,80.31,1048135,0.0,1.0
2015-04-06,81.47,81.84,80.15,80.57,969403,81.47,81.84,80.15,80.57,969403,0.0,1.0
2015-04-07,81.86,82.48,81.75,81.75,1000633,81.86,82.48,81.75,81.75,1000633,0.0,1.0
2015-04-08,81.74,82.63,81.63,82.14,715728,81.74,82.63,81.63,82.14,715728,0.0,1.0
2015-04-09,81.52,81.94,80.95,81.61,1168392,81.52,81.94,80.95,81.61,1168392,0.0,1.0
2015-04-10,81.9,82.32,81.48,81.48,720279,81.9,82.32,81.48,81.48,720279,0.0,1.0
2015-04-13,81.76,82.39,81.66,81.9,650075,81.76,82.39,81.66,81.9,650075,0.0,1.0
2015-04-14,82.01,82.3,81.59,82.0,932173,82.01,82.3,81.59,82.0,932173,0.0,1.0
2015-04-15,81.61,82.49,81.54,82.07,740265,81.61,82.49,81.54,82.07,740265,0.0,1.0
2015-04-16,82.13,82.25,81.66,81.72,596884,82.13,82.25,81.66,81.72,596884,0.0,1.0
2015-04-17,81.26,81.89,80.77,81.5,624676,81.26,81.89,80.77,81.5,624676,0.0,1.0
2015-04-20,81.84,82.08,81.51,81.71,691669,81.84,82.08,81.51,81.71,691669,0.0,1.0
2015-04-21,83.12,83.3,81.955,82.24,952632,83.12,83.3,81.955,82.24,952632,0.0,1.0
2015-04-22,83.22,83.58,82.63,83.14,583073,83.22,83.58,82.63,83.14,583073,0.0,1.0
2015-04-23,83.41,83.72,82.475,83.15,614999,83.41,83.72,82.475,83.15,614999,0.0,1.0
2015-04-24,83.91,84.1,83.1279,83.5,787021,83.91,84.1,83.1279,83.5,787021,0.0,1.0
2015-04-27,83.79,85.17,83.635,85.1,1357109,83.79,85.17,83.635,85.1,1357109,0.0,1.0
2015-04-28,83.59,84.0,82.06,83.69,744698,83.59,84.0,82.06,83.69,744698,0.0,1.0
2015-04-29,82.64,83.36,81.81,83.26,577152,82.64,83.36,81.81,83.26,577152,0.0,1.0
2015-04-30,81.1,82.7,80.99,82.49,1155483,81.1,82.7,80.99,82.49,1155483,0.0,1.0
2015-05-01,82.4,82.45,81.61,81.69,1067893,82.4,82.45,81.61,81.69,1067893,0.0,1.0
2015-05-04,82.34,83.015,82.25,82.69,946386,82.34,83.015,82.25,82.69,946386,0.0,1.0
2015-05-05,81.51,83.28,80.41,80.58,1510240,81.51,83.28,80.41,80.58,1510240,0.0,1.0
2015-05-06,81.41,82.06,81.17,81.92,1064089,81.41,82.06,81.17,81.92,1064089,0.0,1.0
2015-05-07,81.76,82.02,81.33,81.33,1072645,81.76,82.02,81.33,81.33,1072645,0.0,1.0
2015-05-08,82.17,82.92,82.08,82.49,716206,82.17,82.92,82.08,82.49,716206,0.0,1.0
2015-05-11,81.59,82.37,81.51,82.18,824961,81.59,82.37,81.51,82.18,824961,0.0,1.0
2015-05-12,80.92,81.3,80.62,81.07,1556636,80.92,81.3,80.62,81.07,1556636,0.0,1.0
2015-05-13,80.98,81.7,80.89,81.27,824314,80.98,81.7,80.89,81.27,824314,0.0,1.0
2015-05-14,81.86,81.91,81.21,81.4,957917,81.86,81.91,81.21,81.4,957917,0.0,1.0
2015-05-15,81.48,82.2,81.02,81.89,1317332,81.48,82.2,81.02,81.89,1317332,0.0,1.0
2015-05-18,82.7,82.94,81.26,81.61,1114439,82.7,82.94,81.26,81.61,1114439,0.0,1.0
2015-05-19,83.2,83.53,82.7,83.0,677581,83.2,83.53,82.7,83.0,677581,0.0,1.0
2015-05-20,83.69,83.73,82.86,83.09,785235,83.69,83.73,82.86,83.09,785235,0.0,1.0
2015-05-21,83.49,83.6799,83.05,83.46,681668,83.49,83.6799,83.05,83.46,681668,0.0,1.0
2015-05-22,84.09,84.34,83.31,83.39,715288,84.09,84.34,83.31,83.39,715288,0.0,1.0
2015-05-26,83.75,84.16,83.68,84.02,792618,83.75,84.16,83.68,84.02,792618,0.0,1.0
2015-05-27,84.06,84.08,83.5935,83.81,672474,84.06,84.08,83.5935,83.81,672474,0.0,1.0
2015-05-28,84.23,84.34,83.77,84.01,714807,84.23,84.34,83.77,84.01,714807,0.0,1.0
2015-05-29,83.78,84.4,83.25,84.18,928784,83.78,84.4,83.25,84.18,928784,0.0,1.0
2015-06-01,83.88,84.4,83.39,83.94,684864,83.88,84.4,83.39,83.94,684864,0.0,1.0
2015-06-02,83.82,83.92,83.27,83.84,679736,83.82,83.92,83.27,83.84,679736,0.0,1.0
2015-06-03,83.96,84.12,83.57,84.0,474314,83.96,84.12,83.57,84.0,474314,0.0,1.0
2015-06-04,82.6,83.93,82.45,83.63,855383,82.6,83.93,82.45,83.63,855383,0.0,1.0
2015-06-05,82.54,82.75,81.8525,82.38,638114,82.54,82.75,81.8525,82.38,638114,0.0,1.0
2015-06-08,81.87,82.7,81.81,82.31,1068410,81.87,82.7,81.81,82.31,1068410,0.0,1.0
2015-06-09,81.49,82.47,81.43,82.0,797143,81.49,82.47,81.43,82.0,797143,0.0,1.0
2015-06-10,81.68,82.02,81.435,81.75,977049,81.68,82.02,81.435,81.75,977049,0.0,1.0
2015-06-11,82.19,82.38,81.74,82.02,699321,82.19,82.38,81.74,82.02,699321,0.0,1.0
2015-06-12,81.4,82.14,81.31,81.74,489557,81.4,82.14,81.31,81.74,489557,0.0,1.0
2015-06-15,81.28,81.51,80.78,81.04,736163,81.28,81.51,80.78,81.04,736163,0.0,1.0
2015-06-16,81.51,82.0,81.21,81.21,821005,81.51,82.0,81.21,81.21,821005,0.0,1.0
2015-06-17,81.07,81.7,80.73,81.7,975786,81.07,81.7,80.73,81.7,975786,0.0,1.0
2015-06-18,81.45,81.76,80.9,81.45,887990,81.45,81.76,80.9,81.45,887990,0.0,1.0
2015-06-19,82.19,82.37,81.015,81.44,2876559,82.19,82.37,81.015,81.44,2876559,0.0,1.0
2015-06-22,82.13,83.33,82.04,83.33,1264841,82.13,83.33,82.04,83.33,1264841,0.0,1.0
2015-06-23,81.57,82.31,81.49,82.11,842644,81.57,82.31,81.49,82.11,842644,0.0,1.0
2015-06-24,80.19,81.55,80.19,81.55,987087,80.19,81.55,80.19,81.55,987087,0.0,1.0
2015-06-25,80.91,81.35,79.75,80.57,1543783,80.91,81.35,79.75,80.57,1543783,0.0,1.0
2015-06-26,81.08,81.375,80.86,80.98,1581606,81.08,81.375,80.86,80.98,1581606,0.0,1.0
2015-06-29,79.61,81.21,79.56,80.21,1216313,79.61,81.21,79.56,80.21,1216313,0.0,1.0
2015-06-30,79.47,80.15,79.31,79.97,1737549,79.47,80.15,79.31,79.97,1737549,0.0,1.0
2015-07-01,79.32,80.4,79.2,79.96,1735845,79.32,80.4,79.2,79.96,1735845,0.0,1.0
2015-07-02,78.94,79.77,78.94,79.54,1258547,78.94,79.77,78.94,79.54,1258547,0.0,1.0
2015-07-06,79.55,80.11,78.53,78.53,2077168,79.55,80.11,78.53,78.53,2077168,0.0,1.0
2015-07-07,79.66,80.04,78.85,79.94,1200476,79.66,80.04,78.85,79.94,1200476,0.0,1.0
2015-07-08,78.81,79.495,78.67,79.16,903674,78.81,79.495,78.67,79.16,903674,0.0,1.0
2015-07-09,78.82,79.75,78.79,79.75,897803,78.82,79.75,78.79,79.75,897803,0.0,1.0
2015-07-10,79.3,79.5198,79.12,79.5,955308,79.3,79.5198,79.12,79.5,955308,0.0,1.0
2015-07-13,79.5,79.855,78.91,79.71,985924,79.5,79.855,78.91,79.71,985924,0.0,1.0
2015-07-14,80.07,80.22,79.44,79.71,1177062,80.07,80.22,79.44,79.71,1177062,0.0,1.0
2015-07-15,79.67,80.4,79.62,80.26,981923,79.67,80.4,79.62,80.26,981923,0.0,1.0
2015-07-16,79.84,80.41,79.6,79.99,584936,79.84,80.41,79.6,79.99,584936,0.0,1.0
2015-07-17,79.97,80.02,79.51,79.84,1263466,79.97,80.02,79.51,79.84,1263466,0.0,1.0
2015-07-20,79.88,80.28,79.7601,79.97,877968,79.88,80.28,79.7601,79.97,877968,0.0,1.0
2015-07-21,79.62,80.26,79.07,80.0,1129538,79.62,80.26,79.07,80.0,1129538,0.0,1.0
2015-07-22,80.06,80.25,79.6306,79.66,1034538,80.06,80.25,79.6306,79.66,1034538,0.0,1.0
2015-07-23,80.13,80.99,79.91,80.29,602689,80.13,80.99,79.91,80.29,602689,0.0,1.0
2015-07-24,79.39,79.96,79.13,79.91,533324,79.39,79.96,79.13,79.91,533324,0.0,1.0
2015-07-27,78.43,79.21,78.205,79.2,812490,78.43,79.21,78.205,79.2,812490,0.0,1.0
2015-07-28,79.02,79.04,77.78,78.6,579607,79.02,79.04,77.78,78.6,579607,0.0,1.0
2015-07-29,79.07,79.41,78.67,79.16,514440,79.07,79.41,78.67,79.16,514440,0.0,1.0
2015-07-30,78.63,79.36,78.27,79.05,755871,78.63,79.36,78.27,79.05,755871,0.0,1.0
2015-07-31,79.03,79.61,78.4,78.63,671630,79.03,79.61,78.4,78.63,671630,0.0,1.0
2015-08-03,79.71,79.75,78.94,79.07,725937,79.71,79.75,78.94,79.07,725937,0.0,1.0
2015-08-04,80.2,80.66,79.69,79.92,942520,80.2,80.66,79.69,79.92,942520,0.0,1.0
2015-08-05,80.49,80.9856,79.61,79.99,1803471,80.49,80.9856,79.61,79.99,1803471,0.0,1.0
2015-08-06,81.14,81.29,80.49,80.49,1514103,81.14,81.29,80.49,80.49,1514103,0.0,1.0
2015-08-07,81.02,81.35,80.31,80.99,1107146,81.02,81.35,80.31,80.99,1107146,0.0,1.0
2015-08-10,81.05,81.89,80.925,81.33,950643,81.05,81.89,80.925,81.33,950643,0.0,1.0
2015-08-11,80.77,81.1,80.5,80.72,1011364,80.77,81.1,80.5,80.72,1011364,0.0,1.0
2015-08-12,79.95,80.32,79.17,80.23,841011,79.95,80.32,79.17,80.23,841011,0.0,1.0
2015-08-13,79.65,80.35,79.45,79.81,786392,79.65,80.35,79.45,79.81,786392,0.0,1.0
2015-08-14,80.28,80.315,79.47,79.71,533027,80.28,80.315,79.47,79.71,533027,0.0,1.0
2015-08-17,80.28,80.3,79.6101,79.95,874348,80.28,80.3,79.6101,79.95,874348,0.0,1.0
2015-08-18,80.0,80.63,79.95,80.25,722723,80.0,80.63,79.95,80.25,722723,0.0,1.0
2015-08-19,80.08,80.34,79.35,79.94,1161425,80.08,80.34,79.35,79.94,1161425,0.0,1.0
2015-08-20,78.53,79.7,78.52,79.51,1522617,78.53,79.7,78.52,79.51,1522617,0.0,1.0
2015-08-21,75.99,78.13,75.89,78.04,1301700,75.99,78.13,75.89,78.04,1301700,0.0,1.0
2015-08-24,74.08,76.57,71.65,76.0,1989702,74.08,76.57,71.65,76.0,1989702,0.0,1.0
2015-08-25,74.33,76.01,74.17,75.27,2151140,74.33,76.01,74.17,75.27,2151140,0.0,1.0
2015-08-26,76.12,76.3,74.11,75.18,1581494,76.12,76.3,74.11,75.18,1581494,0.0,1.0
2015-08-27,76.65,77.13,75.55,76.56,1266949,76.65,77.13,75.55,76.56,1266949,0.0,1.0
2015-08-28,76.29,76.8,75.87,76.46,1188067,76.29,76.8,75.87,76.46,1188067,0.0,1.0
2015-08-31,75.64,77.07,75.46,76.21,1223371,75.64,77.07,75.46,76.21,1223371,0.0,1.0
2015-09-01,74.05,75.1,73.7,74.08,1309261,74.05,75.1,73.7,74.08,1309261,0.0,1.0
2015-09-02,75.12,75.12,73.95,74.58,990754,75.12,75.12,73.95,74.58,990754,0.0,1.0
2015-09-03,75.44,75.8199,74.83,75.28,1615032,75.44,75.8199,74.83,75.28,1615032,0.0,1.0
2015-09-04,74.55,75.18,74.26,74.46,955636,74.55,75.18,74.26,74.46,955636,0.0,1.0
2015-09-08,75.46,75.6,74.96,75.46,452272,75.46,75.6,74.96,75.46,452272,0.0,1.0
2015-09-09,74.74,76.2,74.6,75.96,353850,74.74,76.2,74.6,75.96,353850,0.0,1.0
2015-09-10,74.64,74.98,74.02,74.56,1019123,74.64,74.98,74.02,74.56,1019123,0.0,1.0
2015-09-11,75.0,75.0,73.94,74.38,1323305,75.0,75.0,73.94,74.38,1323305,0.0,1.0
2015-09-14,74.77,75.47,74.61,75.23,1200807,74.77,75.47,74.61,75.23,1200807,0.0,1.0
2015-09-15,75.15,75.44,74.6,74.91,1104508,75.15,75.44,74.6,74.91,1104508,0.0,1.0
2015-09-16,75.82,76.1,75.0,75.19,1910510,75.82,76.1,75.0,75.19,1910510,0.0,1.0
2015-09-17,75.77,76.41,75.55,75.76,1342651,75.77,76.41,75.55,75.76,1342651,0.0,1.0
2015-09-18,74.99,75.79,74.81,75.18,1480916,74.99,75.79,74.81,75.18,1480916,0.0,1.0
2015-09-21,76.02,76.25,75.07,75.22,1589234,76.02,76.25,75.07,75.22,1589234,0.0,1.0
2015-09-22,75.36,75.85,75.11,75.34,1399002,75.36,75.85,75.11,75.34,1399002,0.0,1.0
2015-09-23,75.52,76.195,75.09,75.24,845187,75.52,76.195,75.09,75.24,845187,0.0,1.0
2015-09-24,74.35,75.16,73.945,74.96,995657,74.35,75.16,73.945,74.96,995657,0.0,1.0
2015-09-25,72.26,74.872,71.8,74.58,1239118,72.26,74.872,71.8,74.58,1239118,0.0,1.0
2015-09-28,70.93,72.0,70.12,71.98,1962816,70.93,72.0,70.12,71.98,1962816,0.0,1.0
2015-09-29,71.18,71.53,70.27,70.89,1458604,71.18,71.53,70.27,70.89,1458604,0.0,1.0
2015-09-30,72.33,72.79,70.4,71.63,1182675,72.33,72.79,70.4,71.63,1182675,0.0,1.0
2015-10-01,72.05,72.74,71.48,72.33,1584551,72.05,72.74,71.48,72.33,1584551,0.0,1.0
2015-10-02,72.9,73.39,70.94,71.66,858459,72.9,73.39,70.94,71.66,858459,0.0,1.0
2015-10-05,73.36,73.89,72.67,73.35,1066863,73.36,73.89,72.67,73.35,1066863,0.0,1.0
2015-10-06,72.15,73.48,71.68,73.33,1184755,72.15,73.48,71.68,73.33,1184755,0.0,1.0
2015-10-07,73.19,73.19,71.86,72.45,1063498,73.19,73.19,71.86,72.45,1063498,0.0,1.0
2015-10-08,73.1,73.365,72.22,73.35,659148,73.1,73.365,72.22,73.35,659148,0.0,1.0
2015-10-09,73.16,73.74,72.71,73.19,814141,73.16,73.74,72.71,73.19,814141,0.0,1.0
2015-10-12,73.64,73.76,72.87,72.95,595838,73.64,73.76,72.87,72.95,595838,0.0,1.0
2015-10-13,73.35,74.22,73.18,73.45,938988,73.35,74.22,73.18,73.45,938988,0.0,1.0
2015-10-14,73.24,73.98,73.02,73.57,634730,73.24,73.98,73.02,73.57,634730,0.0,1.0
2015-10-15,75.23,75.37,73.13,73.31,1072943,75.23,75.37,73.13,73.31,1072943,0.0,1.0
2015-10-16,76.5,76.56,75.31,75.6,1116046,76.5,76.56,75.31,75.6,1116046,0.0,1.0
2015-10-19,76.33,76.75,75.82,76.32,590138,76.33,76.75,75.82,76.32,590138,0.0,1.0
2015-10-20,76.19,76.66,75.81,76.33,493515,76.19,76.66,75.81,76.33,493515,0.0,1.0
2015-10-21,76.46,76.68,75.01,76.56,758550,76.46,76.68,75.01,76.56,758550,0.0,1.0
2015-10-22,74.98,76.74,74.09,76.59,1453389,74.98,76.74,74.09,76.59,1453389,0.0,1.0
2015-10-23,75.94,76.48,75.23,75.4,839289,75.94,76.48,75.23,75.4,839289,0.0,1.0
2015-10-26,76.4,76.53,75.472,75.85,1172485,76.4,76.53,75.472,75.85,1172485,0.0,1.0
2015-10-27,76.95,77.23,76.26,76.29,556090,76.95,77.23,76.26,76.29,556090,0.0,1.0
2015-10-28,77.44,77.47,75.22,76.89,1052928,77.44,77.47,75.22,76.89,1052928,0.0,1.0
2015-10-29,77.75,77.91,76.86,77.44,611666,77.75,77.91,76.86,77.44,611666,0.0,1.0
2015-10-30,77.51,78.245,77.43,77.75,765366,77.51,78.245,77.43,77.75,765366,0.0,1.0
2015-11-02,78.16,78.22,77.52,77.86,825052,78.16,78.22,77.52,77.86,825052,0.0,1.0
2015-11-03,77.6,78.51,77.5,77.85,1093074,77.6,78.51,77.5,77.85,1093074,0.0,1.0
2015-11-04,77.45,78.94,73.24,73.24,1427320,77.45,78.94,73.24,73.24,1427320,0.0,1.0
2015-11-05,77.75,77.91,76.96,77.49,1471965,77.75,77.91,76.96,77.49,1471965,0.0,1.0
2015-11-06,77.27,77.77,77.19,77.6,1128424,77.27,77.77,77.19,77.6,1128424,0.0,1.0
2015-11-09,75.59,77.24,75.37,76.98,1819671,75.59,77.24,75.37,76.98,1819671,0.0,1.0
2015-11-10,76.11,76.31,75.66,75.66,1158427,76.11,76.31,75.66,75.66,1158427,0.0,1.0
2015-11-11,74.97,76.5599,74.86,76.39,883202,74.97,76.5599,74.86,76.39,883202,0.0,1.0
2015-11-12,73.24,74.71,73.19,74.69,1224603,73.24,74.71,73.19,74.69,1224603,0.0,1.0
2015-11-13,72.58,73.61,72.52,73.06,1223210,72.58,73.61,72.52,73.06,1223210,0.0,1.0
2015-11-16,73.51,73.54,72.28,72.49,1194999,73.51,73.54,72.28,72.49,1194999,0.0,1.0
2015-11-17,73.15,73.81,72.78,73.5,1427822,73.15,73.81,72.78,73.5,1427822,0.0,1.0
2015-11-18,73.99,74.09,73.2042,73.41,1526591,73.99,74.09,73.2042,73.41,1526591,0.0,1.0
2015-11-19,73.21,73.76,72.5784,73.74,1281582,73.21,73.76,72.5784,73.74,1281582,0.0,1.0
2015-11-20,73.53,73.65,72.96,73.21,1000124,73.53,73.65,72.96,73.21,1000124,0.0,1.0
2015-11-23,73.41,73.98,73.18,73.57,1299369,73.41,73.98,73.18,73.57,1299369,0.0,1.0
2015-11-24,73.5,73.71,72.64,72.81,1181693,73.5,73.71,72.64,72.81,1181693,0.0,1.0
2015-11-25,73.75,73.905,73.22,73.56,1118670,73.75,73.905,73.22,73.56,1118670,0.0,1.0
2015-11-27,74.32,74.3999,73.51,73.89,1226117,74.32,74.3999,73.51,73.89,1226117,0.0,1.0
2015-11-30,73.04,74.92,72.97,74.61,2400309,73.04,74.92,72.97,74.61,2400309,0.0,1.0
2015-12-01,73.52,73.93,73.17,73.41,1669025,73.52,73.93,73.17,73.41,1669025,0.0,1.0
2015-12-02,72.77,73.89,72.65,73.43,945478,72.77,73.89,72.65,73.43,945478,0.0,1.0
2015-12-03,71.67,73.07,71.33,72.75,1013667,71.67,73.07,71.33,72.75,1013667,0.0,1.0
2015-12-04,72.22,72.71,71.68,71.99,2646794,72.22,72.71,71.68,71.99,2646794,0.0,1.0
2015-12-07,71.55,72.28,71.39,72.2,1695535,71.55,72.28,71.39,72.2,1695535,0.0,1.0
2015-12-08,71.37,71.58,70.92,71.44,1783387,71.37,71.58,70.92,71.44,1783387,0.0,1.0
2015-12-09,70.86,71.94,70.66,71.02,1099961,70.86,71.94,70.66,71.02,1099961,0.0,1.0
2015-12-10,71.0,71.29,70.58,70.81,867559,71.0,71.29,70.58,70.81,867559,0.0,1.0
2015-12-11,69.71,70.62,69.52,70.3,1021305,69.71,70.62,69.52,70.3,1021305,0.0,1.0
2015-12-14,68.07,70.11,67.34,69.79,1808038,68.07,70.11,67.34,69.79,1808038,0.0,1.0
2015-12-15,68.02,68.9,67.92,68.55,1979727,68.02,68.9,67.92,68.55,1979727,0.0,1.0
2015-12-16,68.13,68.61,67.64,68.17,2824929,68.13,68.61,67.64,68.17,2824929,0.0,1.0
2015-12-17,68.12,68.82,68.0,68.05,4995041,68.12,68.82,68.0,68.05,4995041,0.0,1.0
2015-12-18,67.79,68.13,67.79,67.95,5958346,67.79,68.13,67.79,67.95,5958346,0.0,1.0
2015-12-21,69.0,69.5525,67.85,67.97,2844576,69.0,69.5525,67.85,67.97,2844576,0.0,1.0
2015-12-22,69.57,69.87,68.78,69.37,1884410,69.57,69.87,68.78,69.37,1884410,0.0,1.0
2015-12-23,70.3,70.47,69.57,69.81,1416479,70.3,70.47,69.57,69.81,1416479,0.0,1.0
2015-12-24,70.14,70.505,70.02,70.14,318254,70.14,70.505,70.02,70.14,318254,0.0,1.0
2015-12-28,70.22,70.27,69.87,70.05,735945,70.22,70.27,69.87,70.05,735945,0.0,1.0
2015-12-29,70.61,70.88,70.22,70.43,513816,70.61,70.88,70.22,70.43,513816,0.0,1.0
2015-12-30,70.02,70.75,69.96,70.51,1237177,70.02,70.75,69.96,70.51,1237177,0.0,1.0
2015-12-31,69.71,70.28,69.68,69.82,1025316,69.71,70.28,69.68,69.82,1025316,0.0,1.0
2016-01-04,68.67,68.89,68.285,68.81,1819680,68.67,68.89,68.285,68.81,1819680,0.0,1.0
2016-01-05,69.12,69.54,68.72,68.72,1239432,69.12,69.54,68.72,68.72,1239432,0.0,1.0
2016-01-06,68.16,69.19,67.925,68.22,2706412,68.16,69.19,67.925,68.22,2706412,0.0,1.0
2016-01-07,67.62,68.1,67.3,67.36,1914765,67.62,68.1,67.3,67.36,1914765,0.0,1.0
2016-01-08,67.67,68.59,67.6,67.75,1950534,67.67,68.59,67.6,67.75,1950534,0.0,1.0
2016-01-11,67.23,68.3,66.67,67.72,2125802,67.23,68.3,66.67,67.72,2125802,0.0,1.0
2016-01-12,67.45,68.42,66.62,67.49,1151128,67.45,68.42,66.62,67.49,1151128,0.0,1.0
2016-01-13,66.13,67.73,65.95,67.4,1539437,66.13,67.73,65.95,67.4,1539437,0.0,1.0
2016-01-14,67.45,67.83,65.79,66.15,1769501,67.45,67.83,65.79,66.15,1769501,0.0,1.0
2016-01-15,66.47,66.87,65.69,66.29,1552856,66.47,66.87,65.69,66.29,1552856,0.0,1.0
2016-01-19,65.71,67.11,64.91,66.81,1336768,65.71,67.11,64.91,66.81,1336768,0.0,1.0
2016-01-20,65.41,65.89,63.38,64.98,1178197,65.41,65.89,63.38,64.98,1178197,0.0,1.0
2016-01-21,65.2,65.97,64.71,65.48,974479,65.2,65.97,64.71,65.48,974479,0.0,1.0
2016-01-22,66.89,67.05,65.66,65.79,1011492,66.89,67.05,65.66,65.79,1011492,0.0,1.0
2016-01-25,65.95,67.17,65.88,66.72,742998,65.95,67.17,65.88,66.72,742998,0.0,1.0
2016-01-26,66.52,66.63,65.72,66.24,528092,66.52,66.63,65.72,66.24,528092,0.0,1.0
2016-01-27,65.72,66.98,65.18,66.68,998241,65.72,66.98,65.18,66.68,998241,0.0,1.0
2016-01-28,64.45,66.51,64.32,66.11,1216649,64.45,66.51,64.32,66.11,1216649,0.0,1.0
2016-01-29,67.12,67.12,64.56,64.82,2119539,67.12,67.12,64.56,64.82,2119539,0.0,1.0
2016-02-01,67.41,67.5,66.45,66.73,883544,67.41,67.5,66.45,66.73,883544,0.0,1.0
2016-02-02,66.26,67.13,65.9,66.95,1035321,66.26,67.13,65.9,66.95,1035321,0.0,1.0
2016-02-03,65.44,66.53,64.54,66.48,1534630,65.44,66.53,64.54,66.48,1534630,0.0,1.0
2016-02-04,65.45,65.83,64.78,65.05,1124846,65.45,65.83,64.78,65.05,1124846,0.0,1.0
2016-02-05,63.9,65.34,63.65,65.13,910552,63.9,65.34,63.65,65.13,910552,0.0,1.0
2016-02-08,62.24,63.31,61.89,63.28,2264893,62.24,63.31,61.89,63.28,2264893,0.0,1.0
2016-02-09,62.25,62.83,61.75,61.83,1300150,62.25,62.83,61.75,61.83,1300150,0.0,1.0
2016-02-10,63.66,64.19,62.732,62.75,1275110,63.66,64.19,62.732,62.75,1275110,0.0,1.0
2016-02-11,62.57,63.43,62.44,62.5,1843826,62.57,63.43,62.44,62.5,1843826,0.0,1.0
2016-02-12,62.56,64.21,61.36,61.62,2348909,62.56,64.21,61.36,61.62,2348909,0.0,1.0
2016-02-16,62.64,62.74,61.92,62.74,2019769,62.64,62.74,61.92,62.74,2019769,0.0,1.0
2016-02-17,64.09,64.14,62.66,62.86,1297223,64.09,64.14,62.66,62.86,1297223,0.0,1.0
2016-02-18,64.5,64.98,63.93,64.45,1011757,64.5,64.98,63.93,64.45,1011757,0.0,1.0
2016-02-19,63.8,64.47,63.55,64.44,1586846,63.8,64.47,63.55,64.44,1586846,0.0,1.0
2016-02-22,64.85,64.91,64.0,64.23,770071,64.85,64.91,64.0,64.23,770071,0.0,1.0
2016-02-23,64.28,64.9,64.15,64.59,1064203,64.28,64.9,64.15,64.59,1064203,0.0,1.0
2016-02-24,64.14,64.19,62.96,63.7,838669,64.14,64.19,62.96,63.7,838669,0.0,1.0
2016-02-25,65.33,65.35,64.15,64.46,896105,65.33,65.35,64.15,64.46,896105,0.0,1.0
2016-02-26,66.46,66.89,65.27,65.67,1321641,66.46,66.89,65.27,65.67,1321641,0.0,1.0
2016-02-29,65.97,66.8,65.89,66.29,1669505,65.97,66.8,65.89,66.29,1669505,0.0,1.0
2016-03-01,68.21,68.21,66.3,66.55,1400898,68.21,68.21,66.3,66.55,1400898,0.0,1.0
2016-03-02,68.18,68.4599,67.1,67.83,1048737,68.18,68.4599,67.1,67.83,1048737,0.0,1.0
2016-03-03,70.08,70.29,68.1,68.1,1836683,70.08,70.29,68.1,68.1,1836683,0.0,1.0
2016-03-04,70.51,70.89,69.56,70.18,1572909,70.51,70.89,69.56,70.18,1572909,0.0,1.0
2016-03-07,70.93,71.28,69.95,70.17,928510,70.93,71.28,69.95,70.17,928510,0.0,1.0
2016-03-08,69.75,71.085,69.62,70.65,1303789,69.75,71.085,69.62,70.65,1303789,0.0,1.0
2016-03-09,70.17,70.27,69.61,70.21,1009962,70.17,70.27,69.61,70.21,1009962,0.0,1.0
2016-03-10,69.84,71.08,69.3,70.46,638985,69.84,71.08,69.3,70.46,638985,0.0,1.0
2016-03-11,71.05,71.16,70.165,70.52,785226,71.05,71.16,70.165,70.52,785226,0.0,1.0
2016-03-14,70.92,71.9,70.61,70.96,1033108,70.92,71.9,70.61,70.96,1033108,0.0,1.0
2016-03-15,69.82,70.75,69.48,70.4,1402073,69.82,70.75,69.48,70.4,1402073,0.0,1.0
2016-03-16,70.16,70.53,69.27,69.59,1069591,70.16,70.53,69.27,69.59,1069591,0.0,1.0
2016-03-17,70.95,71.065,69.48,70.17,1373469,70.95,71.065,69.48,70.17,1373469,0.0,1.0
2016-03-18,72.74,73.16,71.06,71.24,1614337,72.74,73.16,71.06,71.24,1614337,0.0,1.0
2016-03-21,72.29,72.73,71.78,72.4,685717,72.29,72.73,71.78,72.4,685717,0.0,1.0
2016-03-22,72.69,72.95,71.84,72.08,804805,72.69,72.95,71.84,72.08,804805,0.0,1.0
2016-03-23,72.32,73.0,71.79,72.68,686012,72.32,73.0,71.79,72.68,686012,0.0,1.0
2016-03-24,71.55,72.01,71.06,71.62,673920,71.55,72.01,71.06,71.62,673920,0.0,1.0
2016-03-28,71.5,71.94,71.14,71.55,420388,71.5,71.94,71.14,71.55,420388,0.0,1.0
2016-03-29,72.71,72.78,71.12,71.53,641737,72.71,72.78,71.12,71.53,641737,0.0,1.0
2016-03-30,73.03,73.32,72.47,73.03,531730,73.03,73.32,72.47,73.03,531730,0.0,1.0
2016-03-31,73.38,74.18,72.88,72.88,1127919,73.38,74.18,72.88,72.88,1127919,0.0,1.0
2016-04-01,73.97,74.08,72.54,73.05,823183,73.97,74.08,72.54,73.05,823183,0.0,1.0
2016-04-04,73.47,74.46,73.2,74.18,1063013,73.47,74.46,73.2,74.18,1063013,0.0,1.0
2016-04-05,73.03,73.422,72.31,73.03,1472619,73.03,73.422,72.31,73.03,1472619,0.0,1.0
2016-04-06,74.53,74.6899,73.12,73.13,851523,74.53,74.6899,73.12,73.13,851523,0.0,1.0
2016-04-07,73.95,74.94,73.68,74.3,753396,73.95,74.94,73.68,74.3,753396,0.0,1.0
2016-04-08,74.1,74.9,73.85,74.4,814903,74.1,74.9,73.85,74.4,814903,0.0,1.0
2016-04-11,73.42,74.34,73.23,74.18,808782,73.42,74.34,73.23,74.18,808782,0.0,1.0
2016-04-12,73.78,74.0,73.315,73.45,684981,73.78,74.0,73.315,73.45,684981,0.0,1.0
2016-04-13,74.19,74.27,73.77,74.03,626837,74.19,74.27,73.77,74.03,626837,0.0,1.0
2016-04-14,74.2,74.56,73.98,74.37,737738,74.2,74.56,73.98,74.37,737738,0.0,1.0
2016-04-15,74.21,74.48,73.47,74.17,626749,74.21,74.48,73.47,74.17,626749,0.0,1.0
2016-04-18,74.48,74.545,73.83,74.03,737407,74.48,74.545,73.83,74.03,737407,0.0,1.0
2016-04-19,74.94,75.18,74.48,74.81,680609,74.94,75.18,74.48,74.81,680609,0.0,1.0
2016-04-20,74.84,75.16,74.48,75.13,727442,74.84,75.16,74.48,75.13,727442,0.0,1.0
2016-04-21,74.45,75.09,74.11,74.77,966936,74.45,75.09,74.11,74.77,966936,0.0,1.0
2016-04-22,74.9,75.17,74.48,74.55,753059,74.9,75.17,74.48,74.55,753059,0.0,1.0
2016-04-25,74.71,75.24,74.2,74.55,744794,74.71,75.24,74.2,74.55,744794,0.0,1.0
2016-04-26,74.91,75.17,74.63,75.0,862385,74.91,75.17,74.63,75.0,862385,0.0,1.0
2016-04-27,75.12,75.3099,74.22,75.14,720520,75.12,75.3099,74.22,75.14,720520,0.0,1.0
2016-04-28,74.78,75.375,74.6146,74.67,569834,74.78,75.375,74.6146,74.67,569834,0.0,1.0
2016-04-29,73.9,74.88,73.36,74.44,1137417,73.9,74.88,73.36,74.44,1137417,0.0,1.0
2016-05-02,73.64,74.53,73.03,74.34,1550486,73.64,74.53,73.03,74.34,1550486,0.0,1.0
2016-05-03,73.71,74.01,72.97,73.06,1014277,73.71,74.01,72.97,73.06,1014277,0.0,1.0
2016-05-04,73.24,73.93,73.15,73.55,1543539,73.24,73.93,73.15,73.55,1543539,0.0,1.0
2016-05-05,75.83,76.93,74.19,74.19,2786352,75.83,76.93,74.19,74.19,2786352,0.0,1.0
2016-05-06,75.7,75.92,75.02,75.7,1277710,75.7,75.92,75.02,75.7,1277710,0.0,1.0
2016-05-09,76.04,76.28,75.44,75.62,1069475,76.04,76.28,75.44,75.62,1069475,0.0,1.0
2016-05-10,76.49,76.63,75.84,76.19,1057139,76.49,76.63,75.84,76.19,1057139,0.0,1.0
2016-05-11,76.32,77.1625,76.295,76.59,745767,76.32,77.1625,76.295,76.59,745767,0.0,1.0
2016-05-12,75.59,76.655,74.81,76.5,877233,75.59,76.655,74.81,76.5,877233,0.0,1.0
2016-05-13,75.42,76.08,75.14,75.58,606246,75.42,76.08,75.14,75.58,606246,0.0,1.0
2016-05-16,77.07,77.13,75.16,75.4,1255056,77.07,77.13,75.16,75.4,1255056,0.0,1.0
2016-05-17,76.76,77.8,76.5,76.93,1304970,76.76,77.8,76.5,76.93,1304970,0.0,1.0
2016-05-18,76.85,77.15,76.09,76.83,2396514,76.85,77.15,76.09,76.83,2396514,0.0,1.0
2016-05-19,77.34,78.0,76.45,76.72,879678,77.34,78.0,76.45,76.72,879678,0.0,1.0
2016-05-20,77.37,77.99,76.78,77.61,1434141,77.37,77.99,76.78,77.61,1434141,0.0,1.0
2016-05-23,76.78,77.52,76.58,77.24,855870,76.78,77.52,76.58,77.24,855870,0.0,1.0
2016-05-24,77.35,77.5,76.7101,77.01,830122,77.35,77.5,76.7101,77.01,830122,0.0,1.0
2016-05-25,77.15,77.98,76.87,77.42,1126200,77.15,77.98,76.87,77.42,1126200,0.0,1.0
2016-05-26,76.95,77.33,76.75,77.05,886724,76.95,77.33,76.75,77.05,886724,0.0,1.0
2016-05-27,77.05,77.46,76.89,77.15,630189,77.05,77.46,76.89,77.15,630189,0.0,1.0
2016-05-31,77.32,77.42,76.86,76.97,993930,77.32,77.42,76.86,76.97,993930,0.0,1.0
2016-06-01,77.53,77.7,76.65,77.11,734709,77.53,77.7,76.65,77.11,734709,0.0,1.0
2016-06-02,77.93,77.93,77.18,77.53,758628,77.93,77.93,77.18,77.53,758628,0.0,1.0
2016-06-03,77.15,77.73,77.08,77.73,804600,77.15,77.73,77.08,77.73,804600,0.0,1.0
2016-06-06,77.0,77.32,76.01,77.01,1116498,77.0,77.32,76.01,77.01,1116498,0.0,1.0
2016-06-07,76.94,77.16,76.73,77.03,742298,76.94,77.16,76.73,77.03,742298,0.0,1.0
2016-06-08,76.9,77.45,76.47,77.08,976973,76.9,77.45,76.47,77.08,976973,0.0,1.0
2016-06-09,77.21,77.295,76.41,76.81,614694,77.21,77.295,76.41,76.81,614694,0.0,1.0
2016-06-10,76.08,76.9,75.755,76.73,687782,76.08,76.9,75.755,76.73,687782,0.0,1.0
2016-06-13,75.56,76.16,75.54,75.64,923714,75.56,76.16,75.54,75.64,923714,0.0,1.0
2016-06-14,75.63,75.69,74.9335,75.33,486911,75.63,75.69,74.9335,75.33,486911,0.0,1.0
2016-06-15,75.45,76.17,75.37,75.76,780415,75.45,76.17,75.37,75.76,780415,0.0,1.0
2016-06-16,75.68,75.79,74.79,75.19,863232,75.68,75.79,74.79,75.19,863232,0.0,1.0
2016-06-17,75.11,75.79,74.84,75.71,1299446,75.11,75.79,74.84,75.71,1299446,0.0,1.0
2016-06-20,75.77,76.39,75.38,75.82,793161,75.77,76.39,75.38,75.82,793161,0.0,1.0
2016-06-21,75.65,76.11,75.41,76.11,565459,75.65,76.11,75.41,76.11,565459,0.0,1.0
2016-06-22,76.18,76.41,75.46,75.82,622506,76.18,76.41,75.46,75.82,622506,0.0,1.0
2016-06-23,77.15,77.15,76.5,76.76,509289,77.15,77.15,76.5,76.76,509289,0.0,1.0
2016-06-24,75.7,76.57,74.99,75.15,1626300,75.7,76.57,74.99,75.15,1626300,0.0,1.0
2016-06-27,73.78,75.34,73.53,75.18,1031940,73.78,75.34,73.53,75.18,1031940,0.0,1.0
2016-06-28,74.61,74.96,73.98,74.3,944817,74.61,74.96,73.98,74.3,944817,0.0,1.0
2016-06-29,76.68,76.79,75.13,75.29,747482,76.68,76.79,75.13,75.29,747482,0.0,1.0
2016-06-30,77.32,77.33,76.11,76.85,926477,77.32,77.33,76.11,76.85,926477,0.0,1.0
2016-07-01,77.32,77.74,77.06,77.5,542675,77.32,77.74,77.06,77.5,542675,0.0,1.0
2016-07-05,76.37,77.04,76.08,76.88,672347,76.37,77.04,76.08,76.88,672347,0.0,1.0
2016-07-06,76.68,76.805,76.06,76.45,1080473,76.68,76.805,76.06,76.45,1080473,0.0,1.0
2016-07-07,76.92,77.179,76.48,76.68,1150918,76.92,77.179,76.48,76.68,1150918,0.0,1.0
2016-07-08,78.07,78.214,77.27,77.36,743856,78.07,78.214,77.27,77.36,743856,0.0,1.0
2016-07-11,78.44,78.65,78.2,78.36,754658,78.44,78.65,78.2,78.36,754658,0.0,1.0
2016-07-12,77.85,78.77,77.81,78.59,892418,77.85,78.77,77.81,78.59,892418,0.0,1.0
2016-07-13,77.99,78.29,77.69,77.97,733912,77.99,78.29,77.69,77.97,733912,0.0,1.0
2016-07-14,77.73,78.5,77.68,78.45,922516,77.73,78.5,77.68,78.45,922516,0.0,1.0
2016-07-15,77.73,78.05,77.48,77.97,526088,77.73,78.05,77.48,77.97,526088,0.0,1.0
2016-07-18,77.51,77.92,77.18,77.7,704691,77.51,77.92,77.18,77.7,704691,0.0,1.0
2016-07-19,77.35,77.62,77.0401,77.32,592563,77.35,77.62,77.0401,77.32,592563,0.0,1.0
2016-07-20,77.62,77.85,77.23,77.58,839652,77.62,77.85,77.23,77.58,839652,0.0,1.0
2016-07-21,77.58,78.01,77.26,77.65,682577,77.58,78.01,77.26,77.65,682577,0.0,1.0
2016-07-22,77.91,78.3299,77.4,77.71,3519291,77.91,78.3299,77.4,77.71,3519291,0.0,1.0
2016-07-25,77.94,78.07,77.5,77.68,843967,77.94,78.07,77.5,77.68,843967,0.0,1.0
2016-07-26,78.18,78.4,77.725,77.85,573434,78.18,78.4,77.725,77.85,573434,0.0,1.0
2016-07-27,76.55,78.0,76.3,78.0,1728956,76.55,78.0,76.3,78.0,1728956,0.0,1.0
2016-07-28,76.76,76.86,76.13,76.45,597380,76.76,76.86,76.13,76.45,597380,0.0,1.0
2016-07-29,77.54,77.61,76.39,76.62,1035031,77.54,77.61,76.39,76.62,1035031,0.0,1.0
2016-08-01,77.0,77.9,76.87,77.63,595316,77.0,77.9,76.87,77.63,595316,0.0,1.0
2016-08-02,76.0,77.0,75.8,76.93,913901,76.0,77.0,75.8,76.93,913901,0.0,1.0
2016-08-03,76.08,76.14,75.73,75.89,817237,76.08,76.14,75.73,75.89,817237,0.0,1.0
2016-08-04,75.91,76.33,75.77,76.09,672574,75.91,76.33,75.77,76.09,672574,0.0,1.0
2016-08-05,76.96,76.97,76.185,76.25,869666,76.96,76.97,76.185,76.25,869666,0.0,1.0
2016-08-08,75.36,76.94,75.25,76.93,1930101,75.36,76.94,75.25,76.93,1930101,0.0,1.0
2016-08-09,72.31,74.15,71.4,73.36,3928423,72.31,74.15,71.4,73.36,3928423,0.0,1.0
2016-08-10,70.11,72.25,69.94,72.09,2725617,70.11,72.25,69.94,72.09,2725617,0.0,1.0
2016-08-11,70.09,70.56,69.51,70.16,2211723,70.09,70.56,69.51,70.16,2211723,0.0,1.0
2016-08-12,69.15,70.11,68.98,70.08,1798078,69.15,70.11,68.98,70.08,1798078,0.0,1.0
2016-08-15,68.33,69.35,68.32,69.2,2174548,68.33,69.35,68.32,69.2,2174548,0.0,1.0
2016-08-16,68.26,68.5,67.19,68.22,2292837,68.26,68.5,67.19,68.22,2292837,0.0,1.0
2016-08-17,67.2,68.48,66.75,68.26,2817165,67.2,68.48,66.75,68.26,2817165,0.0,1.0
2016-08-18,67.65,67.9795,67.23,67.34,1715758,67.65,67.9795,67.23,67.34,1715758,0.0,1.0
2016-08-19,64.48,64.94,62.76,63.98,6543344,64.48,64.94,62.76,63.98,6543344,0.0,1.0
2016-08-22,65.17,65.605,64.52,64.63,3533164,65.17,65.605,64.52,64.63,3533164,0.0,1.0
2016-08-23,65.45,65.875,65.12,65.51,2324963,65.45,65.875,65.12,65.51,2324963,0.0,1.0
2016-08-24,64.51,65.75,64.46,65.5,2248972,64.51,65.75,64.46,65.5,2248972,0.0,1.0
2016-08-25,64.24,64.6,64.05,64.3,1309740,64.24,64.6,64.05,64.3,1309740,0.0,1.0
2016-08-26,63.68,64.41,63.3,64.17,2155025,63.68,64.41,63.3,64.17,2155025,0.0,1.0
2016-08-29,64.41,64.56,63.76,63.76,1205779,64.41,64.56,63.76,63.76,1205779,0.0,1.0
2016-08-30,64.66,64.84,64.32,64.32,1404239,64.66,64.84,64.32,64.32,1404239,0.0,1.0
2016-08-31,64.63,64.98,64.02,64.98,1698953,64.63,64.98,64.02,64.98,1698953,0.0,1.0
2016-09-01,64.19,64.65,63.83,64.51,2346029,64.19,64.65,63.83,64.51,2346029,0.0,1.0
2016-09-02,64.78,65.02,64.35,64.35,1390535,64.78,65.02,64.35,64.35,1390535,0.0,1.0
2016-09-06,64.06,64.4,63.36,64.01,1421532,64.06,64.4,63.36,64.01,1421532,0.0,1.0
2016-09-07,64.33,64.77,64.06,64.06,1236504,64.33,64.77,64.06,64.06,1236504,0.0,1.0
2016-09-08,64.43,64.64,64.17,64.64,1144090,64.43,64.64,64.17,64.64,1144090,0.0,1.0
2016-09-09,63.65,64.31,63.53,63.92,1761062,63.65,64.31,63.53,63.92,1761062,0.0,1.0
2016-09-12,64.71,64.97,63.08,63.08,2062740,64.71,64.97,63.08,63.08,2062740,0.0,1.0
2016-09-13,63.95,64.51,63.73,64.22,2228295,63.95,64.51,63.73,64.22,2228295,0.0,1.0
2016-09-14,63.34,64.27,63.25,64.13,2097465,63.34,64.27,63.25,64.13,2097465,0.0,1.0
2016-09-15,64.07,64.35,63.09,63.19,1691268,64.07,64.35,63.09,63.19,1691268,0.0,1.0
2016-09-16,64.44,64.56,63.57,63.95,2480597,64.44,64.56,63.57,63.95,2480597,0.0,1.0
2016-09-19,63.6,64.85,63.38,64.48,1776819,63.6,64.85,63.38,64.48,1776819,0.0,1.0
2016-09-20,64.99,65.99,64.94,65.99,1873187,64.99,65.99,64.94,65.99,1873187,0.0,1.0
2016-09-21,65.83,65.87,64.97,64.98,1530014,65.83,65.87,64.97,64.98,1530014,0.0,1.0
2016-09-22,66.72,66.88,65.97,65.98,1650675,66.72,66.88,65.97,65.98,1650675,0.0,1.0
2016-09-23,66.5,66.82,66.2,66.58,1792714,66.5,66.82,66.2,66.58,1792714,0.0,1.0
2016-09-26,66.15,66.35,65.95,66.09,1673784,66.15,66.35,65.95,66.09,1673784,0.0,1.0
2016-09-27,66.33,66.58,65.84,66.09,1783990,66.33,66.58,65.84,66.09,1783990,0.0,1.0
2016-09-28,66.21,66.295,65.45,66.22,1729884,66.21,66.295,65.45,66.22,1729884,0.0,1.0
2016-09-29,65.46,66.36,65.29,66.18,1519777,65.46,66.36,65.29,66.18,1519777,0.0,1.0
2016-09-30,66.07,66.36,64.715,65.5,3478786,66.07,66.36,64.715,65.5,3478786,0.0,1.0
2016-10-03,64.1,65.89,63.72,65.69,2880196,64.1,65.89,63.72,65.69,2880196,0.0,1.0
2016-10-04,64.34,64.58,63.9,64.15,1706899,64.34,64.58,63.9,64.15,1706899,0.0,1.0
2016-10-05,64.11,64.66,64.01,64.33,1226443,64.11,64.66,64.01,64.33,1226443,0.0,1.0
2016-10-06,64.28,64.5,63.35,63.88,1504168,64.28,64.5,63.35,63.88,1504168,0.0,1.0
2016-10-07,63.43,64.43,63.01,64.27,1828425,63.43,64.43,63.01,64.27,1828425,0.0,1.0
2016-10-10,63.7,64.4,63.7,63.79,1201493,63.7,64.4,63.7,63.79,1201493,0.0,1.0
2016-10-11,62.0,63.61,61.95,63.61,2447966,62.0,63.61,61.95,63.61,2447966,0.0,1.0
2016-10-12,62.66,62.88,62.01,62.01,2332950,62.66,62.88,62.01,62.01,2332950,0.0,1.0
2016-10-13,62.99,63.12,61.74,62.3,1431767,62.99,63.12,61.74,62.3,1431767,0.0,1.0
2016-10-14,62.85,63.34,62.84,63.02,1329729,62.85,63.34,62.84,63.02,1329729,0.0,1.0
2016-10-17,62.26,62.97,62.12,62.8,1439796,62.26,62.97,62.12,62.8,1439796,0.0,1.0
2016-10-18,62.51,62.975,62.45,62.82,1508531,62.51,62.975,62.45,62.82,1508531,0.0,1.0
2016-10-19,62.78,62.82,62.06,62.55,1614675,62.78,62.82,62.06,62.55,1614675,0.0,1.0
2016-10-20,61.1,62.74,61.05,62.74,2925253,61.1,62.74,61.05,62.74,2925253,0.0,1.0
2016-10-21,60.96,61.11,60.24,60.82,2525925,60.96,61.11,60.24,60.82,2525925,0.0,1.0
2016-10-24,58.1,61.55,57.58,61.55,6225425,58.1,61.55,57.58,61.55,6225425,0.0,1.0
2016-10-25,58.29,58.95,58.11,58.27,2054019,58.29,58.95,58.11,58.27,2054019,0.0,1.0
2016-10-26,56.86,57.8793,56.77,57.79,2802741,56.86,57.8793,56.77,57.79,2802741,0.0,1.0
2016-10-27,55.93,57.07,55.87,56.89,1747239,55.93,57.07,55.87,56.89,1747239,0.0,1.0
2016-10-28,55.16,56.21,54.5,55.86,2500821,55.16,56.21,54.5,55.86,2500821,0.0,1.0
2016-10-31,58.62,59.72,55.49,55.49,6290056,58.62,59.72,55.49,55.49,6290056,0.0,1.0
2016-11-01,57.82,58.79,57.5,58.69,2612538,57.82,58.79,57.5,58.69,2612538,0.0,1.0
2016-11-02,57.97,58.38,57.67,57.87,2314506,57.97,58.38,57.67,57.87,2314506,0.0,1.0
2016-11-03,58.46,59.85,58.0,58.0,3619741,58.46,59.85,58.0,58.0,3619741,0.0,1.0
2016-11-04,58.63,59.31,58.26,58.58,3568049,58.63,59.31,58.26,58.58,3568049,0.0,1.0
2016-11-07,57.85,59.65,57.68,59.53,1973666,57.85,59.65,57.68,59.53,1973666,0.0,1.0
2016-11-08,58.02,58.4,57.61,57.79,1668393,58.02,58.4,57.61,57.79,1668393,0.0,1.0
2016-11-09,59.33,59.53,57.0,59.38,2763633,59.33,59.53,57.0,59.38,2763633,0.0,1.0
2016-11-10,59.98,60.25,59.36,60.25,2731405,59.98,60.25,59.36,60.25,2731405,0.0,1.0
2016-11-11,59.53,60.035,59.06,59.8,2073520,59.53,60.035,59.06,59.8,2073520,0.0,1.0
2016-11-14,60.59,60.8,59.39,59.54,2333528,60.59,60.8,59.39,59.54,2333528,0.0,1.0
2016-11-15,60.3,60.688,59.96,60.59,1225390,60.3,60.688,59.96,60.59,1225390,0.0,1.0
2016-11-16,60.43,60.49,59.89,59.95,1984330,60.43,60.49,59.89,59.95,1984330,0.0,1.0
2016-11-17,61.99,62.08,60.39,60.4,2497765,61.99,62.08,60.39,60.4,2497765,0.0,1.0
2016-11-18,61.52,62.02,61.13,61.92,3764862,61.52,62.02,61.13,61.92,3764862,0.0,1.0
2016-11-21,62.85,63.05,61.25,61.42,3416345,62.85,63.05,61.25,61.42,3416345,0.0,1.0
2016-11-22,63.03,63.14,62.25,62.69,2822172,63.03,63.14,62.25,62.69,2822172,0.0,1.0
2016-11-23,63.36,63.48,62.71,62.8,2192169,63.36,63.48,62.71,62.8,2192169,0.0,1.0
2016-11-25,63.33,63.725,63.02,63.57,936297,63.33,63.725,63.02,63.57,936297,0.0,1.0
2016-11-28,63.2,63.57,62.71,63.4,2175911,63.2,63.57,62.71,63.4,2175911,0.0,1.0
2016-11-29,63.66,63.76,62.9,63.26,1984881,63.66,63.76,62.9,63.26,1984881,0.0,1.0
2016-11-30,63.35,63.9475,63.18,63.56,4754899,63.35,63.9475,63.18,63.56,4754899,0.0,1.0
2016-12-01,64.59,65.36,63.34,63.5,2777529,64.59,65.36,63.34,63.5,2777529,0.0,1.0
2016-12-02,64.23,64.84,64.16,64.72,1906518,64.23,64.84,64.16,64.72,1906518,0.0,1.0
2016-12-05,64.11,64.46,63.29,64.37,2100196,64.11,64.46,63.29,64.37,2100196,0.0,1.0
2016-12-06,64.1,64.33,63.51,64.32,1367181,64.1,64.33,63.51,64.32,1367181,0.0,1.0
2016-12-07,64.01,64.46,63.61,64.1,1626138,64.01,64.46,63.61,64.1,1626138,0.0,1.0
2016-12-08,66.28,66.78,63.93,64.25,2457705,66.28,66.78,63.93,64.25,2457705,0.0,1.0
2016-12-09,66.49,66.68,65.99,66.31,988676,66.49,66.68,65.99,66.31,988676,0.0,1.0
2016-12-12,66.59,67.44,66.39,67.14,2285955,66.59,67.44,66.39,67.14,2285955,0.0,1.0
2016-12-13,65.37,65.82,64.67,65.39,2457727,65.37,65.82,64.67,65.39,2457727,0.0,1.0
2016-12-14,63.8,65.62,63.62,65.19,3655161,63.8,65.62,63.62,65.19,3655161,0.0,1.0
2016-12-15,64.12,64.33,63.35,63.87,1749315,64.12,64.33,63.35,63.87,1749315,0.0,1.0
2016-12-16,64.94,64.96,63.94,64.25,3605723,64.94,64.96,63.94,64.25,3605723,0.0,1.0
2016-12-19,65.19,65.568,64.7,64.99,1544562,65.19,65.568,64.7,64.99,1544562,0.0,1.0
2016-12-20,64.87,65.7,64.74,65.31,963778,64.87,65.7,64.74,65.31,963778,0.0,1.0
2016-12-21,64.67,65.29,64.64,65.06,916601,64.67,65.29,64.64,65.06,916601,0.0,1.0
2016-12-22,64.85,65.035,64.12,64.5,1254542,64.85,65.035,64.12,64.5,1254542,0.0,1.0
2016-12-23,65.2,65.35,64.76,65.02,453427,65.2,65.35,64.76,65.02,453427,0.0,1.0
2016-12-27,65.01,65.36,64.86,65.26,508039,65.01,65.36,64.86,65.26,508039,0.0,1.0
2016-12-28,64.31,65.17,64.3,64.86,570404,64.31,65.17,64.3,64.86,570404,0.0,1.0
2016-12-29,64.36,64.74,64.27,64.51,567001,64.36,64.74,64.27,64.51,567001,0.0,1.0
2016-12-30,64.2,64.36,63.76,64.18,783259,64.2,64.36,63.76,64.18,783259,0.0,1.0
2017-01-03,65.09,65.35,64.14,64.74,1086870,65.09,65.35,64.14,64.74,1086870,0.0,1.0
2017-01-04,66.31,66.56,65.23,65.23,1118062,66.31,66.56,65.23,65.23,1118062,0.0,1.0
2017-01-05,65.71,66.4,65.33,66.24,948141,65.71,66.4,65.33,66.24,948141,0.0,1.0
2017-01-06,65.79,65.97,65.26,65.73,647638,65.79,65.97,65.26,65.73,647638,0.0,1.0
2017-01-09,63.38,64.66,62.882,63.0,2612552,63.38,64.66,62.882,63.0,2612552,0.0,1.0
2017-01-10,63.63,64.65,63.21,63.3,1762213,63.63,64.65,63.21,63.3,1762213,0.0,1.0
2017-01-11,63.19,63.58,62.24,63.48,1950546,63.19,63.58,62.24,63.48,1950546,0.0,1.0
2017-01-12,63.41,63.76,62.67,62.98,1499614,63.41,63.76,62.67,62.98,1499614,0.0,1.0
2017-01-13,63.93,64.715,63.71,63.71,890029,63.93,64.715,63.71,63.71,890029,0.0,1.0
2017-01-17,63.85,64.14,63.26,63.54,981772,63.85,64.14,63.26,63.54,981772,0.0,1.0
2017-01-18,63.89,64.06,63.54,64.0,898426,63.89,64.06,63.54,64.0,898426,0.0,1.0
2017-01-19,62.9,63.83,62.86,63.68,1144539,62.9,63.83,62.86,63.68,1144539,0.0,1.0
2017-01-20,63.02,63.42,62.72,62.98,1586446,63.02,63.42,62.72,62.98,1586446,0.0,1.0
2017-01-23,63.12,63.34,62.58,62.83,918985,63.12,63.34,62.58,62.83,918985,0.0,1.0
2017-01-24,63.56,63.83,63.17,63.17,841278,63.56,63.83,63.17,63.17,841278,0.0,1.0
2017-01-25,64.08,64.38,63.39,63.61,1063753,64.08,64.38,63.39,63.61,1063753,0.0,1.0
2017-01-26,65.21,66.6,65.04,66.16,2045304,65.21,66.6,65.04,66.16,2045304,0.0,1.0
2017-01-27,64.55,65.21,64.27,65.21,896061,64.55,65.21,64.27,65.21,896061,0.0,1.0
2017-01-30,63.35,64.67,62.58,64.67,1220089,63.35,64.67,62.58,64.67,1220089,0.0,1.0
2017-01-31,63.75,63.92,63.15,63.41,1007091,63.75,63.92,63.15,63.41,1007091,0.0,1.0
2017-02-01,64.63,64.81,63.76,63.99,1474997,64.63,64.81,63.76,63.99,1474997,0.0,1.0
2017-02-02,64.78,65.1,64.39,64.4,1272338,64.78,65.1,64.39,64.4,1272338,0.0,1.0
2017-02-03,65.32,65.49,64.53,65.0,1415172,65.32,65.49,64.53,65.0,1415172,0.0,1.0
2017-02-06,64.62,65.48,64.52,65.02,1005338,64.62,65.48,64.52,65.02,1005338,0.0,1.0
2017-02-07,64.27,65.37,64.02,64.56,821208,64.27,65.37,64.02,64.56,821208,0.0,1.0
2017-02-08,64.69,64.89,63.9,64.1,1175323,64.69,64.89,63.9,64.1,1175323,0.0,1.0
2017-02-09,64.66,64.8299,64.24,64.57,1510358,64.66,64.8299,64.24,64.57,1510358,0.0,1.0
2017-02-10,64.75,65.09,64.56,64.81,743316,64.75,65.09,64.56,64.81,743316,0.0,1.0
2017-02-13,64.81,65.06,64.68,64.9,720063,64.81,65.06,64.68,64.9,720063,0.0,1.0
2017-02-14,64.73,65.06,64.57,64.62,1604447,64.73,65.06,64.57,64.62,1604447,0.0,1.0
2017-02-15,64.85,65.03,64.22,64.45,1329863,64.85,65.03,64.22,64.45,1329863,0.0,1.0
2017-02-16,64.66,65.29,64.38,65.04,1072387,64.66,65.29,64.38,65.04,1072387,0.0,1.0
2017-02-17,66.9,67.78,65.42,65.5,3752115,66.9,67.78,65.42,65.5,3752115,0.0,1.0
2017-02-21,68.89,69.06,66.9,67.0,3188340,68.89,69.06,66.9,67.0,3188340,0.0,1.0
2017-02-22,69.08,69.37,68.8,68.97,1476026,69.08,69.37,68.8,68.97,1476026,0.0,1.0
2017-02-23,68.95,69.33,68.61,69.05,2938942,68.95,69.33,68.61,69.05,2938942,0.0,1.0
2017-02-24,69.04,69.15,68.7,68.81,881977,69.04,69.15,68.7,68.81,881977,0.0,1.0
2017-02-27,69.19,69.27,68.7,69.0,753258,69.19,69.27,68.7,69.0,753258,0.0,1.0
2017-02-28,69.41,69.56,68.65,68.88,2203621,69.41,69.56,68.65,68.88,2203621,0.0,1.0
2017-03-01,69.17,70.0,69.13,69.77,1158183,69.17,70.0,69.13,69.77,1158183,0.0,1.0
2017-03-02,69.99,70.03,68.77,69.12,1245275,69.99,70.03,68.77,69.12,1245275,0.0,1.0
2017-03-03,70.0,70.04,69.59,69.71,881260,70.0,70.04,69.59,69.71,881260,0.0,1.0
2017-03-06,69.42,70.14,69.32,69.98,1121333,69.42,70.14,69.32,69.98,1121333,0.0,1.0
2017-03-07,68.13,69.28,68.06,69.07,1059188,68.13,69.28,68.06,69.07,1059188,0.0,1.0
2017-03-08,68.26,68.78,68.07,68.13,760879,68.26,68.78,68.07,68.13,760879,0.0,1.0
2017-03-09,68.29,68.78,68.05,68.29,677481,68.29,68.78,68.05,68.29,677481,0.0,1.0
2017-03-10,68.55,68.66,68.22,68.38,572590,68.55,68.66,68.22,68.38,572590,0.0,1.0
2017-03-13,68.75,68.77,68.37,68.53,692128,68.75,68.77,68.37,68.53,692128,0.0,1.0
2017-03-14,68.7,68.82,68.27,68.49,1295958,68.7,68.82,68.27,68.49,1295958,0.0,1.0
2017-03-15,69.03,69.23,68.655,68.81,1085996,69.03,69.23,68.655,68.81,1085996,0.0,1.0
2017-03-16,67.74,69.39,67.67,69.02,864939,67.74,69.39,67.67,69.02,864939,0.0,1.0
2017-03-17,67.8,67.87,67.56,67.73,1721465,67.8,67.87,67.56,67.73,1721465,0.0,1.0
2017-03-20,67.41,68.15,67.32,67.84,581650,67.41,68.15,67.32,67.84,581650,0.0,1.0
2017-03-21,66.01,67.5,65.97,67.4,1383720,66.01,67.5,65.97,67.4,1383720,0.0,1.0
2017-03-22,65.56,66.35,65.42,66.17,1232496,65.56,66.35,65.42,66.17,1232496,0.0,1.0
2017-03-23,66.12,66.71,65.5,65.66,1634997,66.12,66.71,65.5,65.66,1634997,0.0,1.0
2017-03-24,66.77,67.12,65.9,66.11,970040,66.77,67.12,65.9,66.11,970040,0.0,1.0
2017-03-27,66.93,67.23,66.198,66.49,778882,66.93,67.23,66.198,66.49,778882,0.0,1.0
2017-03-28,67.69,67.845,66.59,66.71,1141274,67.69,67.845,66.59,66.71,1141274,0.0,1.0
2017-03-29,68.31,68.5,67.23,67.48,1361956,68.31,68.5,67.23,67.48,1361956,0.0,1.0
2017-03-30,68.5,68.67,67.94,68.27,918953,68.5,68.67,67.94,68.27,918953,0.0,1.0
2017-03-31,67.97,68.54,67.96,68.42,1013641,67.97,68.54,67.96,68.42,1013641,0.0,1.0
2017-04-03,67.64,68.39,67.26,68.06,1098016,67.64,68.39,67.26,68.06,1098016,0.0,1.0
2017-04-04,67.18,67.58,66.83,67.58,911940,67.18,67.58,66.83,67.58,911940,0.0,1.0
2017-04-05,67.35,68.275,67.19,67.32,798786,67.35,68.275,67.19,67.32,798786,0.0,1.0
2017-04-06,67.76,67.79,67.09,67.39,659045,67.76,67.79,67.09,67.39,659045,0.0,1.0
2017-04-07,67.04,67.55,66.99,67.55,796154,67.04,67.55,66.99,67.55,796154,0.0,1.0
2017-04-10,68.27,68.86,67.23,67.32,1241272,68.27,68.86,67.23,67.32,1241272,0.0,1.0
2017-04-11,68.31,68.35,67.74,68.03,561841,68.31,68.35,67.74,68.03,561841,0.0,1.0
2017-04-12,68.1,68.339,67.51,67.65,688276,68.1,68.339,67.51,67.65,688276,0.0,1.0
2017-04-13,67.78,68.24,67.6648,68.24,548082,67.78,68.24,67.6648,68.24,548082,0.0,1.0
2017-04-17,68.34,68.34,67.44,67.84,827202,68.34,68.34,67.44,67.84,827202,0.0,1.0
2017-04-18,67.72,68.09,67.48,67.85,640823,67.72,68.09,67.48,67.85,640823,0.0,1.0
2017-04-19,67.77,68.24,67.38,67.88,781452,67.77,68.24,67.38,67.88,781452,0.0,1.0
2017-04-20,68.43,68.51,67.53,67.89,1042421,68.43,68.51,67.53,67.89,1042421,0.0,1.0
2017-04-21,67.74,68.49,67.59,68.27,975679,67.74,68.49,67.59,68.27,975679,0.0,1.0
2017-04-24,68.27,68.68,68.05,68.43,878714,68.27,68.68,68.05,68.43,878714,0.0,1.0
2017-04-25,68.5,68.65,67.92,68.5,799123,68.5,68.65,67.92,68.5,799123,0.0,1.0
2017-04-26,68.48,69.22,68.3,68.66,1766000,68.48,69.22,68.3,68.66,1766000,0.0,1.0
2017-04-27,68.82,69.02,68.38,68.38,920611,68.82,69.02,68.38,68.38,920611,0.0,1.0
2017-04-28,69.01,69.02,68.24,68.74,949741,69.01,69.02,68.24,68.74,949741,0.0,1.0
2017-05-01,69.08,69.38,68.67,69.02,1481574,69.08,69.38,68.67,69.02,1481574,0.0,1.0
2017-05-02,70.09,70.16,68.96,69.3,1951370,70.09,70.16,68.96,69.3,1951370,0.0,1.0
2017-05-03,66.45,69.44,66.1,69.0,3202757,66.45,69.44,66.1,69.0,3202757,0.0,1.0
2017-05-04,65.24,66.705,64.81,66.5,2293378,65.24,66.705,64.81,66.5,2293378,0.0,1.0
2017-05-05,65.45,65.65,64.685,65.4,1960685,65.45,65.65,64.685,65.4,1960685,0.0,1.0
2017-05-08,65.39,65.92,65.2,65.53,1279242,65.39,65.92,65.2,65.53,1279242,0.0,1.0
2017-05-09,65.87,66.05,65.195,65.46,1165909,65.87,66.05,65.195,65.46,1165909,0.0,1.0
2017-05-10,66.54,66.77,65.74,65.74,1327110,66.54,66.77,65.74,65.74,1327110,0.0,1.0
2017-05-11,66.88,67.01,66.21,66.41,961981,66.88,67.01,66.21,66.41,961981,0.0,1.0
2017-05-12,66.64,66.89,66.5,66.75,901122,66.64,66.89,66.5,66.75,901122,0.0,1.0
2017-05-15,66.03,66.9,65.89,66.62,1246071,66.03,66.9,65.89,66.62,1246071,0.0,1.0
2017-05-16,62.09,65.9,61.7,65.9,4760457,62.09,65.9,61.7,65.9,4760457,0.0,1.0
2017-05-17,63.95,64.18,61.48,61.54,3063349,63.95,64.18,61.48,61.54,3063349,0.0,1.0
2017-05-18,64.1,64.45,63.44,64.1,1573556,64.1,64.45,63.44,64.1,1573556,0.0,1.0
2017-05-19,64.57,65.02,63.85,64.11,1548744,64.57,65.02,63.85,64.11,1548744,0.0,1.0
2017-05-22,64.7,65.02,64.42,64.64,1505660,64.7,65.02,64.42,64.64,1505660,0.0,1.0
2017-05-23,64.88,65.03,64.45,64.61,1272367,64.88,65.03,64.45,64.61,1272367,0.0,1.0
2017-05-24,64.77,65.05,64.53,64.99,1257793,64.77,65.05,64.53,64.99,1257793,0.0,1.0
2017-05-25,66.27,67.04,64.77,64.77,2087594,66.27,67.04,64.77,64.77,2087594,0.0,1.0
2017-05-26,64.75,66.775,64.31,66.44,2107319,64.75,66.775,64.31,66.44,2107319,0.0,1.0
2017-05-30,65.2,65.31,64.36,64.46,1387065,65.2,65.31,64.36,64.46,1387065,0.0,1.0
2017-05-31,66.26,66.32,65.13,65.33,1714184,66.26,66.32,65.13,65.33,1714184,0.0,1.0
2017-06-01,67.42,67.58,66.1,66.23,1292107,67.42,67.58,66.1,66.23,1292107,0.0,1.0
2017-06-02,66.43,67.5,66.26,67.5,1378079,66.43,67.5,66.26,67.5,1378079,0.0,1.0
2017-06-05,65.69,66.64,65.43,66.29,965768,65.69,66.64,65.43,66.29,965768,0.0,1.0
2017-06-06,65.48,65.64,64.81,65.59,775792,65.48,65.64,64.81,65.59,775792,0.0,1.0
2017-06-07,64.05,65.25,63.95,65.17,2455414,64.05,65.25,63.95,65.17,2455414,0.0,1.0
2017-06-08,63.61,64.25,63.0,64.0,1754666,63.61,64.25,63.0,64.0,1754666,0.0,1.0
2017-06-09,64.47,64.54,63.46,63.5,1014426,64.47,64.54,63.46,63.5,1014426,0.0,1.0
2017-06-12,65.22,65.91,64.59,64.59,1518493,65.22,65.91,64.59,64.59,1518493,0.0,1.0
2017-06-13,65.61,66.14,64.91,65.18,982268,65.61,66.14,64.91,65.18,982268,0.0,1.0
2017-06-14,65.97,66.16,65.41,65.87,1017147,65.97,66.16,65.41,65.87,1017147,0.0,1.0
2017-06-15,65.56,66.08,65.05,66.01,737347,65.56,66.08,65.05,66.01,737347,0.0,1.0
2017-06-16,66.17,66.22,65.02,65.75,1768703,66.17,66.22,65.02,65.75,1768703,0.0,1.0
2017-06-19,66.05,66.26,65.86,66.01,968291,66.05,66.26,65.86,66.01,968291,0.0,1.0
2017-06-20,65.08,65.88,64.82,65.87,1182458,65.08,65.88,64.82,65.87,1182458,0.0,1.0
2017-06-21,64.29,65.4,63.91,65.16,1406641,64.29,65.4,63.91,65.16,1406641,0.0,1.0
2017-06-22,65.07,65.25,63.93,64.29,1945368,65.07,65.25,63.93,64.29,1945368,0.0,1.0
2017-06-23,64.89,65.44,64.78,65.19,1604094,64.89,65.44,64.78,65.19,1604094,0.0,1.0
2017-06-26,64.45,64.89,63.77,63.86,1139196,64.45,64.89,63.77,63.86,1139196,0.0,1.0
2017-06-27,64.12,64.88,64.06,64.46,1005158,64.12,64.88,64.06,64.46,1005158,0.0,1.0
2017-06-28,64.72,65.15,64.12,64.5,919783,64.72,65.15,64.12,64.5,919783,0.0,1.0
2017-06-29,64.06,64.93,63.6,64.81,868057,64.06,64.93,63.6,64.81,868057,0.0,1.0
2017-06-30,64.76,65.29,64.11,64.21,1626751,64.76,65.29,64.11,64.21,1626751,0.0,1.0
2017-07-03,64.38,64.96,64.35,64.91,444299,64.38,64.96,64.35,64.91,444299,0.0,1.0
2017-07-05,64.1,64.54,63.49,64.41,1293260,64.1,64.54,63.49,64.41,1293260,0.0,1.0
2017-07-06,63.05,64.24,62.98,64.1,1269188,63.05,64.24,62.98,64.1,1269188,0.0,1.0
2017-07-07,63.42,63.475,62.35,63.05,1025261,63.42,63.475,62.35,63.05,1025261,0.0,1.0
2017-07-10,62.34,63.42,62.11,63.16,2380320,62.34,63.42,62.11,63.16,2380320,0.0,1.0
2017-07-11,63.36,63.485,62.43,62.61,1396377,63.36,63.485,62.43,62.61,1396377,0.0,1.0
2017-07-12,63.88,64.23,63.46,63.67,1197115,63.88,64.23,63.46,63.67,1197115,0.0,1.0
2017-07-13,64.24,64.46,63.36,63.9,760831,64.24,64.46,63.36,63.9,760831,0.0,1.0
2017-07-14,64.7,64.999,64.13,64.18,1073682,64.7,64.999,64.13,64.18,1073682,0.0,1.0
2017-07-17,65.27,65.74,64.52,64.83,1308653,65.27,65.74,64.52,64.83,1308653,0.0,1.0
2017-07-18,65.21,65.32,64.51,65.26,1505168,65.21,65.32,64.51,65.26,1505168,0.0,1.0
2017-07-19,65.41,65.67,65.05,65.35,758535,65.41,65.67,65.05,65.35,758535,0.0,1.0
2017-07-20,66.42,66.6366,65.4,65.4,1241048,66.42,66.6366,65.4,65.4,1241048,0.0,1.0
2017-07-21,65.76,66.48,65.5,66.18,1024060,65.76,66.48,65.5,66.18,1024060,0.0,1.0
2017-07-24,65.48,66.15,65.32,65.75,986732,65.48,66.15,65.32,65.75,986732,0.0,1.0
2017-07-25,65.37,65.95,64.89,65.55,964545,65.37,65.95,64.89,65.55,964545,0.0,1.0
2017-07-26,64.89,65.26,64.23,65.24,856706,64.89,65.26,64.23,65.24,856706,0.0,1.0
2017-07-27,64.88,64.91,64.17,64.75,970672,64.88,64.91,64.17,64.75,970672,0.0,1.0
2017-07-28,65.47,65.6,64.69,64.89,758634,65.47,65.6,64.69,64.89,758634,0.0,1.0
2017-07-31,64.78,65.62,64.72,65.57,933495,64.78,65.62,64.72,65.57,933495,0.0,1.0
2017-08-01,64.13,65.28,64.05,65.03,1666698,64.13,65.28,64.05,65.03,1666698,0.0,1.0
2017-08-02,58.46,65.34,58.19,64.49,4942600,58.46,65.34,58.19,64.49,4942600,0.0,1.0
2017-08-03,58.5,59.04,57.96,58.51,2389740,58.5,59.04,57.96,58.51,2389740,0.0,1.0
2017-08-04,57.7,58.545,57.3,58.46,1669163,57.7,58.545,57.3,58.46,1669163,0.0,1.0
2017-08-07,56.85,57.76,56.84,57.7,1927863,56.85,57.76,56.84,57.7,1927863,0.0,1.0
2017-08-08,57.05,57.15,55.9404,56.85,2427633,57.05,57.15,55.9404,56.85,2427633,0.0,1.0
2017-08-09,56.52,57.07,56.0,56.72,1977051,56.52,57.07,56.0,56.72,1977051,0.0,1.0
2017-08-10,56.13,56.48,55.59,56.32,1569610,56.13,56.48,55.59,56.32,1569610,0.0,1.0
2017-08-11,56.55,56.77,56.0,56.1,1323371,56.55,56.77,56.0,56.1,1323371,0.0,1.0
2017-08-14,56.92,57.33,56.79,57.0,1561129,56.92,57.33,56.79,57.0,1561129,0.0,1.0
2017-08-15,56.98,57.23,56.71,56.91,1098878,56.98,57.23,56.71,56.91,1098878,0.0,1.0
2017-08-16,57.34,57.511,57.02,57.16,947003,57.34,57.511,57.02,57.16,947003,0.0,1.0
2017-08-17,56.56,57.91,56.54,57.3,994798,56.56,57.91,56.54,57.3,994798,0.0,1.0
2017-08-18,56.23,56.66,56.01,56.5,932357,56.23,56.66,56.01,56.5,932357,0.0,1.0
2017-08-21,56.47,56.71,55.87,56.29,1195260,56.47,56.71,55.87,56.29,1195260,0.0,1.0
2017-08-22,56.78,56.9,56.46,56.5,1024820,56.78,56.9,56.46,56.5,1024820,0.0,1.0
2017-08-23,56.71,56.91,56.31,56.68,864034,56.71,56.91,56.31,56.68,864034,0.0,1.0
2017-08-24,56.94,57.709,56.795,56.96,1258860,56.94,57.709,56.795,56.96,1258860,0.0,1.0
2017-08-25,57.23,57.8,57.07,57.15,1178348,57.23,57.8,57.07,57.15,1178348,0.0,1.0
2017-08-28,57.32,57.78,57.2,57.54,1050358,57.32,57.78,57.2,57.54,1050358,0.0,1.0
2017-08-29,57.07,57.34,56.59,57.13,972052,57.07,57.34,56.59,57.13,972052,0.0,1.0
2017-08-30,57.52,57.595,56.8,57.06,1069896,57.52,57.595,56.8,57.06,1069896,0.0,1.0
2017-08-31,58.56,58.68,57.45,57.71,1583347,58.56,58.68,57.45,57.71,1583347,0.0,1.0
2017-09-01,57.88,58.83,57.38,58.68,1266874,57.88,58.83,57.38,58.68,1266874,0.0,1.0
2017-09-05,57.23,57.87,56.93,57.69,1212378,57.23,57.87,56.93,57.69,1212378,0.0,1.0
2017-09-06,57.42,57.53,56.765,57.5,1366893,57.42,57.53,56.765,57.5,1366893,0.0,1.0
2017-09-07,57.37,57.6,57.02,57.6,1373165,57.37,57.6,57.02,57.6,1373165,0.0,1.0
2017-09-08,58.31,58.37,57.04,57.3,925256,58.31,58.37,57.04,57.3,925256,0.0,1.0
2017-09-11,59.8,60.4,58.96,58.96,1908110,59.8,60.4,58.96,58.96,1908110,0.0,1.0
2017-09-12,60.29,60.68,59.59,59.66,1911509,60.29,60.68,59.59,59.66,1911509,0.0,1.0
2017-09-13,59.78,60.45,59.615,60.15,1218569,59.78,60.45,59.615,60.15,1218569,0.0,1.0
2017-09-14,59.71,59.92,59.5,59.75,1234940,59.71,59.92,59.5,59.75,1234940,0.0,1.0
2017-09-15,59.63,59.68,59.12,59.53,2091010,59.63,59.68,59.12,59.53,2091010,0.0,1.0
2017-09-18,60.71,61.03,59.68,59.68,2169696,60.71,61.03,59.68,59.68,2169696,0.0,1.0
2017-09-19,59.28,60.69,58.8,60.69,2035913,59.28,60.69,58.8,60.69,2035913,0.0,1.0
2017-09-20,60.53,60.85,59.2,59.27,1913539,60.53,60.85,59.2,59.27,1913539,0.0,1.0
2017-09-21,61.26,61.52,60.24,60.44,2206164,61.26,61.52,60.24,60.44,2206164,0.0,1.0
2017-09-22,57.49,61.69,56.14,61.23,7743500,57.49,61.69,56.14,61.23,7743500,0.0,1.0
2017-09-25,57.68,58.26,57.0102,57.43,2340585,57.68,58.26,57.0102,57.43,2340585,0.0,1.0
2017-09-26,58.47,58.59,57.33,57.82,1787633,58.47,58.59,57.33,57.82,1787633,0.0,1.0
2017-09-27,58.31,58.98,57.81,58.47,1733913,58.31,58.98,57.81,58.47,1733913,0.0,1.0
2017-09-28,58.47,58.83,57.95,58.42,1472935,58.47,58.83,57.95,58.42,1472935,0.0,1.0
2017-09-29,59.39,59.48,58.72,58.77,1370164,59.39,59.48,58.72,58.77,1370164,0.0,1.0
2017-10-02,60.18,60.59,59.55,59.55,1382435,60.18,60.59,59.55,59.55,1382435,0.0,1.0
2017-10-03,60.91,61.14,60.04,60.44,1063997,60.91,61.14,60.04,60.44,1063997,0.0,1.0
2017-10-04,59.92,61.04,59.89,60.85,1484113,59.92,61.04,59.89,60.85,1484113,0.0,1.0
2017-10-05,60.38,60.56,59.66,59.911,1473857,60.38,60.56,59.66,59.911,1473857,0.0,1.0
2017-10-06,59.82,60.41,59.68,60.18,1222021,59.82,60.41,59.68,60.18,1222021,0.0,1.0
2017-10-09,53.89,57.44,53.86,56.91,5940564,53.89,57.44,53.86,56.91,5940564,0.0,1.0
2017-10-10,54.32,55.55,53.58,55.41,6150180,54.32,55.55,53.58,55.41,6150180,0.0,1.0
2017-10-11,54.56,55.9,54.33,54.55,4256309,54.56,55.9,54.33,54.55,4256309,0.0,1.0
2017-10-12,54.4,54.74,53.86,54.57,2184899,54.4,54.74,53.86,54.57,2184899,0.0,1.0
2017-10-13,54.73,54.97,53.7777,54.22,2476063,54.73,54.97,53.7777,54.22,2476063,0.0,1.0
2017-10-16,56.93,57.5799,55.14,55.23,3365166,56.93,57.5799,55.14,55.23,3365166,0.0,1.0
2017-10-17,56.49,57.11,56.445,56.87,2231148,56.49,57.11,56.445,56.87,2231148,0.0,1.0
2017-10-18,57.72,58.76,56.62,56.62,2777583,57.72,58.76,56.62,56.62,2777583,0.0,1.0
2017-10-19,58.7,59.3,57.44,57.66,2145275,58.7,59.3,57.44,57.66,2145275,0.0,1.0
2017-10-20,59.35,59.97,58.99,58.99,2345169,59.35,59.97,58.99,58.99,2345169,0.0,1.0
2017-10-23,61.0,61.7725,59.93,59.98,4152841,61.0,61.7725,59.93,59.98,4152841,0.0,1.0
2017-10-24,62.5,62.52,60.6,60.85,3006800,62.5,62.52,60.6,60.85,3006800,0.0,1.0
2017-10-25,62.61,62.97,61.89,62.05,2074624,62.61,62.97,61.89,62.05,2074624,0.0,1.0
2017-10-26,61.53,63.04,61.405,62.64,2410401,61.53,63.04,61.405,62.64,2410401,0.0,1.0
2017-10-27,61.89,62.38,61.4,61.55,2222181,61.89,62.38,61.4,61.55,2222181,0.0,1.0
2017-10-30,61.07,62.16,60.84,61.75,2063734,61.07,62.16,60.84,61.75,2063734,0.0,1.0
2017-10-31,60.74,61.28,60.145,60.98,1623748,60.74,61.28,60.145,60.98,1623748,0.0,1.0
2017-11-01,59.83,61.12,59.32,60.85,2510602,59.83,61.12,59.32,60.85,2510602,0.0,1.0
2017-11-02,59.52,60.08,59.12,59.94,1638657,59.52,60.08,59.12,59.94,1638657,0.0,1.0
2017-11-03,59.91,59.96,58.615,59.36,1533591,59.91,59.96,58.615,59.36,1533591,0.0,1.0
2017-11-06,59.41,60.84,59.27,59.91,1669614,59.41,60.84,59.27,59.91,1669614,0.0,1.0
2017-11-07,58.96,59.81,58.39,59.6,2017774,58.96,59.81,58.39,59.6,2017774,0.0,1.0
2017-11-08,54.34,55.45,52.51,53.59,7460298,54.34,55.45,52.51,53.59,7460298,0.0,1.0
2017-11-09,55.11,55.88,54.31,54.31,2907652,55.11,55.88,54.31,54.31,2907652,0.0,1.0
2017-11-10,55.0,55.26,54.66,54.77,1799468,55.0,55.26,54.66,54.77,1799468,0.0,1.0
2017-11-13,54.99,55.31,54.54,54.54,1327724,54.99,55.31,54.54,54.54,1327724,0.0,1.0
2017-11-14,54.66,54.99,53.91,54.85,1058311,54.66,54.99,53.91,54.85,1058311,0.0,1.0
2017-11-15,54.38,54.58,53.78,54.21,1234142,54.38,54.58,53.78,54.21,1234142,0.0,1.0
2017-11-16,55.64,55.68,54.63,54.63,1534348,55.64,55.68,54.63,54.63,1534348,0.0,1.0
2017-11-17,54.91,55.63,54.88,55.31,1669741,54.91,55.63,54.88,55.31,1669741,0.0,1.0
2017-11-20,54.76,54.85,54.21,54.74,1387486,54.76,54.85,54.21,54.74,1387486,0.0,1.0
2017-11-21,55.17,55.29,54.38,54.68,1171829,55.17,55.29,54.38,54.68,1171829,0.0,1.0
2017-11-22,55.39,56.49,55.115,55.23,2076943,55.39,56.49,55.115,55.23,2076943,0.0,1.0
2017-11-24,57.15,57.23,56.08,56.2,1950984,57.15,57.23,56.08,56.2,1950984,0.0,1.0
2017-11-27,57.99,58.18,56.53,57.2,2886894,57.99,58.18,56.53,57.2,2886894,0.0,1.0
2017-11-28,58.48,58.58,57.39,57.99,1603823,58.48,58.58,57.39,57.99,1603823,0.0,1.0
2017-11-29,60.64,61.09,58.44,58.48,2626907,60.64,61.09,58.44,58.48,2626907,0.0,1.0
2017-11-30,61.06,61.59,59.91,60.73,2542450,61.06,61.59,59.91,60.73,2542450,0.0,1.0
2017-12-01,61.11,61.6,60.05,61.0,2025622,61.11,61.6,60.05,61.0,2025622,0.0,1.0
2017-12-04,61.93,64.135,61.25,61.39,2796340,61.93,64.135,61.25,61.39,2796340,0.0,1.0
2017-12-05,60.93,61.91,60.09,61.78,1316429,60.93,61.91,60.09,61.78,1316429,0.0,1.0
2017-12-06,69.2,69.65,66.66,67.1,9707472,69.2,69.65,66.66,67.1,9707472,0.0,1.0
2017-12-07,67.14,69.96,66.58,69.5,4088660,67.14,69.96,66.58,69.5,4088660,0.0,1.0
2017-12-08,67.71,68.305,66.81,67.46,2578976,67.71,68.305,66.81,67.46,2578976,0.0,1.0
2017-12-11,69.51,69.55,68.21,68.84,2439160,69.51,69.55,68.21,68.84,2439160,0.0,1.0
2017-12-12,70.4,70.585,69.695,70.0,2538761,70.4,70.585,69.695,70.0,2538761,0.0,1.0
2017-12-13,71.3,71.44,69.52,70.25,2476017,71.3,71.44,69.52,70.25,2476017,0.0,1.0
2017-12-14,69.03,71.47,68.82,71.26,2685223,69.03,71.47,68.82,71.26,2685223,0.0,1.0
2017-12-15,70.52,70.64,69.03,69.13,2912337,70.52,70.64,69.03,69.13,2912337,0.0,1.0
2017-12-18,71.07,71.66,69.7859,70.88,2237510,71.07,71.66,69.7859,70.88,2237510,0.0,1.0
2017-12-19,71.8,72.17,70.98,71.15,1945518,71.8,72.17,70.98,71.15,1945518,0.0,1.0
2017-12-20,71.75,72.14,71.42,71.8,1662542,71.75,72.14,71.42,71.8,1662542,0.0,1.0
2017-12-21,71.9,72.19,71.61,71.93,1190393,71.9,72.19,71.61,71.93,1190393,0.0,1.0
2017-12-22,71.98,72.2,71.72,71.97,642227,71.98,72.2,71.72,71.97,642227,0.0,1.0
2017-12-26,72.1,72.61,71.75,72.0,728670,72.1,72.61,71.75,72.0,728670,0.0,1.0
2017-12-27,72.31,72.33,71.88,72.19,609655,72.31,72.33,71.88,72.19,609655,0.0,1.0
2017-12-28,72.36,72.77,71.815,72.64,714132,72.36,72.77,71.815,72.64,714132,0.0,1.0
2017-12-29,72.25,72.93,72.17,72.6,726801,72.25,72.93,72.17,72.6,726801,0.0,1.0
2018-01-02,72.54,73.125,71.9348,72.27,1198740,72.54,73.125,71.9348,72.27,1198740,0.0,1.0
2018-01-03,72.91,73.03,71.77,72.34,1301106,72.91,73.03,71.77,72.34,1301106,0.0,1.0
2018-01-04,74.85,75.14,73.61,74.3,2283400,74.85,75.14,73.61,74.3,2283400,0.0,1.0
2018-01-05,75.53,75.6,74.21,75.0,1929967,75.53,75.6,74.21,75.0,1929967,0.0,1.0
2018-01-08,75.66,75.81,74.79,75.55,1860741,75.66,75.81,74.79,75.55,1860741,0.0,1.0
2018-01-09,77.47,77.52,75.38,75.6,1411407,77.47,77.52,75.38,75.6,1411407,0.0,1.0
2018-01-10,78.07,78.12,76.5,77.27,1575444,78.07,78.12,76.5,77.27,1575444,0.0,1.0
2018-01-11,80.03,80.71,78.25,78.25,2360455,80.03,80.71,78.25,78.25,2360455,0.0,1.0
2018-01-12,79.13,80.03,79.02,80.0,1440362,79.13,80.03,79.02,80.0,1440362,0.0,1.0
2018-01-16,79.15,79.635,78.38,79.5,1240294,79.15,79.635,78.38,79.5,1240294,0.0,1.0
2018-01-17,79.06,79.35,78.55,79.13,1378900,79.06,79.35,78.55,79.13,1378900,0.0,1.0
2018-01-18,78.19,79.0,78.11,79.0,1063799,78.19,79.0,78.11,79.0,1063799,0.0,1.0
2018-01-19,78.61,78.74,77.73,78.18,966838,78.61,78.74,77.73,78.18,966838,0.0,1.0
2018-01-22,78.95,79.14,77.95,78.76,885460,78.95,79.14,77.95,78.76,885460,0.0,1.0
2018-01-23,79.04,79.55,77.55,78.63,762701,79.04,79.55,77.55,78.63,762701,0.0,1.0
2018-01-24,78.64,79.4494,78.14,79.18,855183,78.64,79.4494,78.14,79.18,855183,0.0,1.0
2018-01-25,78.96,79.04,78.25,78.77,588558,78.96,79.04,78.25,78.77,588558,0.0,1.0
2018-01-26,79.1,79.3,78.47,79.01,1091349,79.1,79.3,78.47,79.01,1091349,0.0,1.0
2018-01-29,79.09,79.55,78.66,78.95,1307252,79.09,79.55,78.66,78.95,1307252,0.0,1.0
2018-01-30,78.93,79.33,77.23,78.05,1279843,78.93,79.33,77.23,78.05,1279843,0.0,1.0
2018-01-31,78.04,79.035,77.19,78.91,1705825,78.04,79.035,77.19,78.91,1705825,0.0,1.0
2018-02-01,77.55,78.26,76.5,77.53,1896547,77.55,78.26,76.5,77.53,1896547,0.0,1.0
2018-02-02,75.65,77.37,75.21,77.21,1574245,75.65,77.37,75.21,77.21,1574245,0.0,1.0
2018-02-05,72.84,76.3,72.79,75.23,1726110,72.84,76.3,72.79,75.23,1726110,0.0,1.0
2018-02-06,74.03,74.74,70.5,71.57,1577073,74.03,74.74,70.5,71.57,1577073,0.0,1.0
2018-02-07,74.66,75.64,73.6583,73.85,1008983,74.66,75.64,73.6583,73.85,1008983,0.0,1.0
2018-02-08,71.91,75.15,71.87,74.57,1335037,71.91,75.15,71.87,74.57,1335037,0.0,1.0
2018-02-09,72.97,73.61,70.55,72.62,1863520,72.97,73.61,70.55,72.62,1863520,0.0,1.0
2018-02-12,73.41,74.27,72.61,73.41,1360588,73.41,74.27,72.61,73.41,1360588,0.0,1.0
2018-02-13,73.54,74.03,72.69,72.69,1732928,73.54,74.03,72.69,72.69,1732928,0.0,1.0
2018-02-14,74.75,74.84,71.56,72.07,2581200,74.75,74.84,71.56,72.07,2581200,0.0,1.0
2018-02-15,73.84,75.48,73.675,75.0,1841878,73.84,75.48,73.675,75.0,1841878,0.0,1.0
2018-02-16,73.65,74.51,73.16,73.81,1301144,73.65,74.51,73.16,73.81,1301144,0.0,1.0
2018-02-20,72.77,74.26,72.34,73.27,1363034,72.77,74.26,72.34,73.27,1363034,0.0,1.0
2018-02-21,72.55,74.03,72.53,72.88,1085018,72.55,74.03,72.53,72.88,1085018,0.0,1.0
2018-02-22,72.07,73.57,71.8,72.84,1311625,72.07,73.57,71.8,72.84,1311625,0.0,1.0
2018-02-23,73.18,73.36,71.7,72.62,1054898,73.18,73.36,71.7,72.62,1054898,0.0,1.0
2018-02-26,73.5,73.8,72.54,73.27,854653,73.5,73.8,72.54,73.27,854653,0.0,1.0
2018-02-27,73.67,74.06,72.85,73.27,1022394,73.67,74.06,72.85,73.27,1022394,0.0,1.0
2018-02-28,72.02,73.83,72.01,73.71,1216439,72.02,73.83,72.01,73.71,1216439,0.0,1.0
2018-03-01,70.45,72.0,69.45,71.88,2449493,70.45,72.0,69.45,71.88,2449493,0.0,1.0
2018-03-02,71.91,72.32,69.6,70.23,1462926,71.91,72.32,69.6,70.23,1462926,0.0,1.0
2018-03-05,72.19,72.48,71.11,71.53,1224230,72.19,72.48,71.11,71.53,1224230,0.0,1.0
2018-03-06,72.06,72.59,71.48,72.25,1141232,72.06,72.59,71.48,72.25,1141232,0.0,1.0
2018-03-07,72.19,72.51,70.93,71.41,1032483,72.19,72.51,70.93,71.41,1032483,0.0,1.0
2018-03-08,72.6,72.82,71.74,72.16,910950,72.6,72.82,71.74,72.16,910950,0.0,1.0
2018-03-09,72.46,73.175,71.53,72.95,1489152,72.46,73.175,71.53,72.95,1489152,0.0,1.0
2018-03-12,72.26,72.5,71.12,72.18,2353976,72.26,72.5,71.12,72.18,2353976,0.0,1.0
2018-03-13,70.19,72.72,69.3878,72.31,2474971,70.19,72.72,69.3878,72.31,2474971,0.0,1.0
2018-03-14,70.03,70.54,69.44,70.54,2540057,70.03,70.54,69.44,70.54,2540057,0.0,1.0
2018-03-15,69.45,70.18,69.05,70.17,1389017,69.45,70.18,69.05,70.17,1389017,0.0,1.0
2018-03-16,68.53,69.54,68.12,69.46,3322336,68.53,69.54,68.12,69.46,3322336,0.0,1.0
2018-03-19,68.41,68.87,67.73,68.52,1777660,68.41,68.87,67.73,68.52,1777660,0.0,1.0
2018-03-20,66.37,68.49,66.25,68.46,2676928,66.37,68.49,66.25,68.46,2676928,0.0,1.0
2018-03-21,66.84,67.89,66.4,66.66,2076879,66.84,67.89,66.4,66.66,2076879,0.0,1.0
2018-03-22,65.79,67.23,65.75,66.55,1634751,65.79,67.23,65.75,66.55,1634751,0.0,1.0
2018-03-23,65.0,66.56,64.86,65.85,1528432,65.0,66.56,64.86,65.85,1528432,0.0,1.0
2018-03-26,65.64,66.49,64.62,65.7,1509808,65.64,66.49,64.62,65.7,1509808,0.0,1.0
2018-03-27,65.34,66.21,65.03,65.7,1146361,65.34,66.21,65.03,65.7,1146361,0.0,1.0
2018-03-28,66.0,66.64,65.28,65.52,1776991,66.0,66.64,65.28,65.52,1776991,0.0,1.0
2018-03-29,65.94,66.32,65.42,66.07,1682295,65.94,66.32,65.42,66.07,1682295,0.0,1.0
2018-04-02,63.79,66.265,63.32,65.96,2434608,63.79,66.265,63.32,65.96,2434608,0.0,1.0
2018-04-03,64.35,64.74,63.38,64.13,1317346,64.35,64.74,63.38,64.13,1317346,0.0,1.0
2018-04-04,63.67,63.99,61.72,63.4,2450879,63.67,63.99,61.72,63.4,2450879,0.0,1.0
2018-04-05,64.19,64.84,63.68,63.83,1790018,64.19,64.84,63.68,63.83,1790018,0.0,1.0
2018-04-06,63.03,63.68,62.45,63.55,2011236,63.03,63.68,62.45,63.55,2011236,0.0,1.0
2018-04-09,62.77,63.6,62.74,63.19,1457668,62.77,63.6,62.74,63.19,1457668,0.0,1.0
2018-04-10,63.18,63.84,62.78,63.39,1644106,63.18,63.84,62.78,63.39,1644106,0.0,1.0
2018-04-11,62.96,63.38,62.52,62.64,1246312,62.96,63.38,62.52,62.64,1246312,0.0,1.0
2018-04-12,62.87,63.41,62.64,63.41,1125281,62.87,63.41,62.64,63.41,1125281,0.0,1.0
2018-04-13,62.9,63.43,62.62,63.17,1172058,62.9,63.43,62.62,63.17,1172058,0.0,1.0
2018-04-16,63.17,63.42,62.32,63.31,1286668,63.17,63.42,62.32,63.31,1286668,0.0,1.0
2018-04-17,63.08,63.649,62.94,63.34,1449564,63.08,63.649,62.94,63.34,1449564,0.0,1.0
2018-04-18,64.16,64.63,63.17,63.22,1285293,64.16,64.63,63.17,63.22,1285293,0.0,1.0
2018-04-19,64.12,64.58,63.665,63.96,1450341,64.12,64.58,63.665,63.96,1450341,0.0,1.0
2018-04-20,63.75,64.38,63.455,64.11,1159443,63.75,64.38,63.455,64.11,1159443,0.0,1.0
2018-04-23,63.09,63.62,62.5,63.39,1266523,63.09,63.62,62.5,63.39,1266523,0.0,1.0
2018-04-24,62.85,64.275,62.62,63.47,1323090,62.85,64.275,62.62,63.47,1323090,0.0,1.0
2018-04-25,63.3,63.485,61.92,62.53,1450801,63.3,63.485,61.92,62.53,1450801,0.0,1.0
2018-04-26,62.94,63.27,62.5,63.22,965407,62.94,63.27,62.5,63.22,965407,0.0,1.0
2018-04-27,63.22,63.63,62.8,62.8,1268279,63.22,63.63,62.8,62.8,1268279,0.0,1.0
2018-04-30,62.79,63.68,62.75,63.37,1523960,62.79,63.68,62.75,63.37,1523960,0.0,1.0
2018-05-01,63.12,63.34,61.97,62.77,1759507,63.12,63.34,61.97,62.77,1759507,0.0,1.0
2018-05-02,63.38,64.13,62.86,63.06,1523406,63.38,64.13,62.86,63.06,1523406,0.0,1.0
2018-05-03,63.3,64.11,62.43,63.16,2473540,63.3,64.11,62.43,63.16,2473540,0.0,1.0
2018-05-04,66.38,68.6858,62.26,62.99,4010329,66.38,68.6858,62.26,62.99,4010329,0.0,1.0
2018-05-07,66.02,66.53,64.68,66.07,2225812,66.02,66.53,64.68,66.07,2225812,0.0,1.0
2018-05-08,64.16,65.96,63.9,65.96,1966542,64.16,65.96,63.9,65.96,1966542,0.0,1.0
2018-05-09,64.8,65.11,64.17,64.32,1530815,64.8,65.11,64.17,64.32,1530815,0.0,1.0
2018-05-10,65.77,66.12,64.965,65.21,1196712,65.77,66.12,64.965,65.21,1196712,0.0,1.0
2018-05-11,66.01,66.685,65.2,65.66,1541906,66.01,66.685,65.2,65.66,1541906,0.0,1.0
2018-05-14,66.6,66.81,66.14,66.31,905604,66.6,66.81,66.14,66.31,905604,0.0,1.0
2018-05-15,66.29,66.66,66.08,66.27,1214324,66.29,66.66,66.08,66.27,1214324,0.0,1.0
2018-05-16,66.83,67.18,66.261,66.55,1387601,66.83,67.18,66.261,66.55,1387601,0.0,1.0
2018-05-17,67.58,68.14,66.57,66.69,1012135,67.58,68.14,66.57,66.69,1012135,0.0,1.0
2018-05-18,68.12,68.28,67.31,67.53,1205670,68.12,68.28,67.31,67.53,1205670,0.0,1.0
2018-05-21,67.92,68.7,67.83,68.36,1012200,67.92,68.7,67.83,68.36,1012200,0.0,1.0
2018-05-22,67.92,68.39,67.84,68.03,744964,67.92,68.39,67.84,68.03,744964,0.0,1.0
2018-05-23,68.53,68.64,67.24,67.62,1458760,68.53,68.64,67.24,67.62,1458760,0.0,1.0
2018-05-24,68.09,68.53,67.81,68.53,1266527,68.09,68.53,67.81,68.53,1266527,0.0,1.0
2018-05-25,67.89,68.57,67.77,68.09,875526,67.89,68.57,67.77,68.09,875526,0.0,1.0
2018-05-29,67.05,67.56,66.52,67.45,1257873,67.05,67.56,66.52,67.45,1257873,0.0,1.0
2018-05-30,68.36,68.79,66.58,67.19,1340567,68.36,68.79,66.58,67.19,1340567,0.0,1.0
2018-05-31,66.84,68.15,66.66,68.15,1751141,66.84,68.15,66.66,68.15,1751141,0.0,1.0
2018-06-01,67.09,67.12,66.14,67.12,1250003,67.09,67.12,66.14,67.12,1250003,0.0,1.0
2018-06-04,66.91,67.72,66.515,67.58,1760542,66.91,67.72,66.515,67.58,1760542,0.0,1.0
2018-06-05,67.39,67.44,66.61,66.9,1185202,67.39,67.44,66.61,66.9,1185202,0.0,1.0
2018-06-06,68.7,68.7,66.88,67.73,1474846,68.7,68.7,66.88,67.73,1474846,0.0,1.0
2018-06-07,68.94,69.48,68.73,68.84,1553914,68.94,69.48,68.73,68.84,1553914,0.0,1.0
2018-06-08,71.05,71.11,68.98,68.98,2102463,71.05,71.11,68.98,68.98,2102463,0.0,1.0
2018-06-11,72.11,73.13,70.21,70.92,3180721,72.11,73.13,70.21,70.92,3180721,0.0,1.0
2018-06-12,71.76,72.24,71.47,72.01,1402290,71.76,72.24,71.47,72.01,1402290,0.0,1.0
2018-06-13,70.97,72.01,70.88,72.0,1528557,70.97,72.01,70.88,72.0,1528557,0.0,1.0
2018-06-14,71.04,71.07,70.33,71.03,1760762,71.04,71.07,70.33,71.03,1760762,0.0,1.0
2018-06-15,73.47,73.5,70.85,70.9,3351019,73.47,73.5,70.85,70.9,3351019,0.0,1.0
2018-06-18,72.91,73.44,72.57,73.27,2016757,72.91,73.44,72.57,73.27,2016757,0.0,1.0
2018-06-19,72.97,73.21,72.17,72.3,1755605,72.97,73.21,72.17,72.3,1755605,0.0,1.0
2018-06-20,72.44,73.22,72.25,73.22,1313444,72.44,73.22,72.25,73.22,1313444,0.0,1.0
2018-06-21,72.08,72.64,71.78,72.58,1171452,72.08,72.64,71.78,72.58,1171452,0.0,1.0
2018-06-22,71.95,72.75,71.85,72.23,2693718,71.95,72.75,71.85,72.23,2693718,0.0,1.0
2018-06-25,71.31,72.03,70.935,71.93,2218927,71.31,72.03,70.935,71.93,2218927,0.0,1.0
2018-06-26,71.51,71.84,70.89,71.4,573663,71.51,71.84,70.89,71.4,573663,0.0,1.0
2018-06-27,70.8,71.82,70.8,71.33,715037,70.8,71.82,70.8,71.33,715037,0.0,1.0
2018-06-28,70.15,70.46,68.29,70.46,1204497,70.15,70.46,68.29,70.46,1204497,0.0,1.0
2018-06-29,69.44,70.47,69.42,70.22,1348395,69.44,70.47,69.42,70.22,1348395,0.0,1.0
2018-07-02,69.48,69.67,68.865,69.28,1114818,69.48,69.67,68.865,69.28,1114818,0.0,1.0
2018-07-03,69.17,69.75,69.05,69.47,827785,69.17,69.75,69.05,69.47,827785,0.0,1.0
2018-07-05,69.27,69.645,68.64,69.24,1648176,69.27,69.645,68.64,69.24,1648176,0.0,1.0
2018-07-06,70.22,70.47,69.315,69.61,800739,70.22,70.47,69.315,69.61,800739,0.0,1.0
2018-07-09,70.62,71.16,70.23,70.39,1667075,70.62,71.16,70.23,70.39,1667075,0.0,1.0
2018-07-10,70.6,71.42,70.49,70.79,1066243,70.6,71.42,70.49,70.79,1066243,0.0,1.0
2018-07-11,69.64,70.41,69.52,70.24,892389,69.64,70.41,69.52,70.24,892389,0.0,1.0
2018-07-12,71.5,72.13,69.76,70.08,1571593,71.5,72.13,69.76,70.08,1571593,0.0,1.0
2018-07-13,71.77,72.12,71.3,71.3,827093,71.77,72.12,71.3,71.3,827093,0.0,1.0
2018-07-16,71.71,71.91,71.32,71.77,929261,71.71,71.91,71.32,71.77,929261,0.0,1.0
2018-07-17,71.32,71.81,71.24,71.6,801956,71.32,71.81,71.24,71.6,801956,0.0,1.0
2018-07-18,70.61,71.265,70.4,71.0,766723,70.61,71.265,70.4,71.0,766723,0.0,1.0
2018-07-19,70.57,70.7286,69.57,70.16,831038,70.57,70.7286,69.57,70.16,831038,0.0,1.0
2018-07-20,69.98,70.82,69.83,70.19,951845,69.98,70.82,69.83,70.19,951845,0.0,1.0
2018-07-23,70.88,70.98,70.08,70.16,809643,70.88,70.98,70.08,70.16,809643,0.0,1.0
2018-07-24,70.07,71.71,69.9,71.57,1090694,70.07,71.71,69.9,71.57,1090694,0.0,1.0
2018-07-25,69.48,70.2,69.16,70.2,791824,69.48,70.2,69.16,70.2,791824,0.0,1.0
2018-07-26,70.18,70.21,69.29,69.59,1203026,70.18,70.21,69.29,69.59,1203026,0.0,1.0
2018-07-27,69.67,70.42,69.41,70.18,670600,69.67,70.42,69.41,70.18,670600,0.0,1.0
2018-07-30,69.81,70.03,69.35,69.66,885219,69.81,70.03,69.35,69.66,885219,0.0,1.0
2018-07-31,70.28,70.36,69.43,69.92,1035211,70.28,70.36,69.43,69.92,1035211,0.0,1.0
2018-08-01,70.34,71.57,69.77,69.77,1562310,70.34,71.57,69.77,69.77,1562310,0.0,1.0
2018-08-02,74.1,74.72,70.52,70.92,2146034,74.1,74.72,70.52,70.92,2146034,0.0,1.0
2018-08-03,74.55,74.63,73.49,73.8,869962,74.55,74.63,73.49,73.8,869962,0.0,1.0
2018-08-06,73.03,74.54,72.915,74.43,1011371,73.03,74.54,72.915,74.43,1011371,0.0,1.0
2018-08-07,72.84,72.96,71.32,72.74,822571,72.84,72.96,71.32,72.74,822571,0.0,1.0
2018-08-08,73.34,73.54,72.56,72.85,864505,73.34,73.54,72.56,72.85,864505,0.0,1.0
2018-08-09,72.65,73.425,72.64,73.4,862691,72.65,73.425,72.64,73.4,862691,0.0,1.0
2018-08-10,71.79,72.47,71.52,72.46,773102,71.79,72.47,71.52,72.46,773102,0.0,1.0
2018-08-13,72.05,72.18,71.2,71.88,776898,72.05,72.18,71.2,71.88,776898,0.0,1.0
2018-08-14,72.18,72.99,71.76,71.97,1075046,72.18,72.99,71.76,71.97,1075046,0.0,1.0
2018-08-15,71.89,71.98,70.54,71.74,1024838,71.89,71.98,70.54,71.74,1024838,0.0,1.0
2018-08-16,72.87,73.69,71.89,72.08,1080929,72.87,73.69,71.89,72.08,1080929,0.0,1.0
2018-08-17,72.49,72.95,71.58,72.5,1443171,72.49,72.95,71.58,72.5,1443171,0.0,1.0
2018-08-20,72.46,72.81,71.98,72.71,1254055,72.46,72.81,71.98,72.71,1254055,0.0,1.0
2018-08-21,72.3,72.8,71.9,72.58,1192305,72.3,72.8,71.9,72.58,1192305,0.0,1.0
2018-08-22,72.05,72.95,71.84,72.06,954360,72.05,72.95,71.84,72.06,954360,0.0,1.0
2018-08-23,72.02,72.58,71.07,72.28,775804,72.02,72.58,71.07,72.28,775804,0.0,1.0
2018-08-24,72.83,73.04,71.52,72.41,871505,72.83,73.04,71.52,72.41,871505,0.0,1.0
2018-08-27,72.16,72.9,72.14,72.9,1310368,72.16,72.9,72.14,72.9,1310368,0.0,1.0
2018-08-28,72.22,72.47,71.54,72.16,900373,72.22,72.47,71.54,72.16,900373,0.0,1.0
2018-08-29,73.05,74.1537,72.28,72.37,2202004,73.05,74.1537,72.28,72.37,2202004,0.0,1.0
2018-08-30,66.51,69.6,65.54,68.7,5077659,66.51,69.6,65.54,68.7,5077659,0.0,1.0
2018-08-31,69.29,69.65,66.5,66.56,3387327,69.29,69.65,66.5,66.56,3387327,0.0,1.0
2018-09-04,67.68,69.665,67.44,69.44,1433743,67.68,69.665,67.44,69.44,1433743,0.0,1.0
2018-09-05,67.09,67.755,66.82,67.3,2222885,67.09,67.755,66.82,67.3,2222885,0.0,1.0
2018-09-06,67.83,68.52,67.26,67.26,1355832,67.83,68.52,67.26,67.26,1355832,0.0,1.0
2018-09-07,67.24,68.32,67.21,67.7,949180,67.24,68.32,67.21,67.7,949180,0.0,1.0
2018-09-10,67.39,67.86,67.13,67.3,1095453,67.39,67.86,67.13,67.3,1095453,0.0,1.0
2018-09-11,66.56,67.39,66.19,67.2,989926,66.56,67.39,66.19,67.2,989926,0.0,1.0
2018-09-12,67.56,67.68,66.66,66.77,1514682,67.56,67.68,66.66,66.77,1514682,0.0,1.0
2018-09-13,71.33,71.84,69.59,71.07,2625856,71.33,71.84,69.59,71.07,2625856,0.0,1.0
2018-09-14,70.78,71.47,70.4,71.4,1160650,70.78,71.47,70.4,71.4,1160650,0.0,1.0
2018-09-17,70.36,70.99,70.115,70.92,1120830,70.36,70.99,70.115,70.92,1120830,0.0,1.0
2018-09-18,70.71,71.45,70.16,70.16,1120446,70.71,71.45,70.16,70.16,1120446,0.0,1.0
2018-09-19,70.15,70.97,70.11,70.97,855688,70.15,70.97,70.11,70.97,855688,0.0,1.0
2018-09-20,70.42,70.66,70.2,70.22,957032,70.42,70.66,70.2,70.22,957032,0.0,1.0
2018-09-21,69.92,70.67,69.795,70.47,4253733,69.92,70.67,69.795,70.47,4253733,0.0,1.0
2018-09-24,70.14,70.36,69.22,70.0,1730236,70.14,70.36,69.22,70.0,1730236,0.0,1.0
2018-09-25,69.94,70.58,69.89,69.98,1105145,69.94,70.58,69.89,69.98,1105145,0.0,1.0
2018-09-26,70.13,71.01,69.92,70.04,882443,70.13,71.01,69.92,70.04,882443,0.0,1.0
2018-09-27,71.24,72.0,70.22,70.22,1254959,71.24,72.0,70.22,70.22,1254959,0.0,1.0
2018-09-28,71.63,71.79,71.1,71.1,1564745,71.63,71.79,71.1,71.1,1564745,0.0,1.0
2018-10-01,74.04,75.43,73.0,73.0,3129551,74.04,75.43,73.0,73.0,3129551,0.0,1.0
2018-10-02,72.75,74.2,72.45,73.9,1243551,72.75,74.2,72.45,73.9,1243551,0.0,1.0
2018-10-03,72.42,73.13,71.88,73.02,1072093,72.42,73.13,71.88,73.02,1072093,0.0,1.0
2018-10-04,72.83,73.075,71.81,72.22,1043113,72.83,73.075,71.81,72.22,1043113,0.0,1.0
2018-10-05,72.05,72.96,71.79,72.8,762047,72.05,72.96,71.79,72.8,762047,0.0,1.0
2018-10-08,73.3,73.43,71.76,72.19,1197069,73.3,73.43,71.76,72.19,1197069,0.0,1.0
2018-10-09,74.84,75.38,73.14,73.14,1399187,74.84,75.38,73.14,73.14,1399187,0.0,1.0
2018-10-10,73.01,74.91,72.89,74.56,1505556,73.01,74.91,72.89,74.56,1505556,0.0,1.0
2018-10-11,70.17,72.59,69.8,72.55,1671080,70.17,72.59,69.8,72.55,1671080,0.0,1.0
2018-10-12,68.93,71.08,68.01,70.67,2136534,68.93,71.08,68.01,70.67,2136534,0.0,1.0
2018-10-15,69.96,71.08,68.93,69.05,1146853,69.96,71.08,68.93,69.05,1146853,0.0,1.0
2018-10-16,70.43,70.65,69.56,70.13,1102192,70.43,70.65,69.56,70.13,1102192,0.0,1.0
2018-10-17,68.36,68.84,65.99,67.77,3569613,68.36,68.84,65.99,67.77,3569613,0.0,1.0
2018-10-18,68.95,69.71,67.42,68.36,2295655,68.95,69.71,67.42,68.36,2295655,0.0,1.0
2018-10-19,67.65,69.705,67.4,69.32,1023209,67.65,69.705,67.4,69.32,1023209,0.0,1.0
2018-10-22,66.99,68.08,66.7,67.56,1370860,66.99,68.08,66.7,67.56,1370860,0.0,1.0
2018-10-23,67.89,67.97,65.69,66.39,1266473,67.89,67.97,65.69,66.39,1266473,0.0,1.0
2018-10-24,65.33,68.22,65.17,67.32,2172415,65.33,68.22,65.17,67.32,2172415,0.0,1.0
2018-10-25,65.34,66.28,65.18,65.39,1883264,65.34,66.28,65.18,65.39,1883264,0.0,1.0
2018-10-26,65.08,65.95,63.93,64.97,1404223,65.08,65.95,63.93,64.97,1404223,0.0,1.0
2018-10-29,66.09,66.84,65.41,66.0,1892903,66.09,66.84,65.41,66.0,1892903,0.0,1.0
2018-10-30,66.76,66.9,65.61,66.34,1325497,66.76,66.9,65.61,66.34,1325497,0.0,1.0
2018-10-31,67.34,68.11,66.85,67.0,1873168,67.34,68.11,66.85,67.0,1873168,0.0,1.0
2018-11-01,68.53,68.87,67.4958,67.75,1447536,68.53,68.87,67.4958,67.75,1447536,0.0,1.0
2018-11-02,67.66,69.295,67.22,68.87,1670846,67.66,69.295,67.22,68.87,1670846,0.0,1.0
2018-11-05,68.57,68.87,67.66,67.94,2022624,68.57,68.87,67.66,67.94,2022624,0.0,1.0
2018-11-06,69.25,69.7,68.0301,68.28,1344402,69.25,69.7,68.0301,68.28,1344402,0.0,1.0
2018-11-07,76.08,79.11,74.99,75.04,6253681,76.08,79.11,74.99,75.04,6253681,0.0,1.0
2018-11-08,70.15,72.2673,68.65,70.85,5964077,70.15,72.2673,68.65,70.85,5964077,0.0,1.0
2018-11-09,69.7,70.48,68.45,69.33,2486230,69.7,70.48,68.45,69.33,2486230,0.0,1.0
2018-11-12,68.2,69.86,68.06,69.7,1704172,68.2,69.86,68.06,69.7,1704172,0.0,1.0
2018-11-13,64.47,68.22,64.13,68.18,2447796,64.47,68.22,64.13,68.18,2447796,0.0,1.0
2018-11-14,64.35,65.45,63.635,64.83,1714936,64.35,65.45,63.635,64.83,1714936,0.0,1.0
2018-11-15,64.64,64.67,62.82,64.03,1509415,64.64,64.67,62.82,64.03,1509415,0.0,1.0
2018-11-16,62.43,64.54,61.84,63.68,2222035,62.43,64.54,61.84,63.68,2222035,0.0,1.0
2018-11-19,60.45,62.38,60.38,62.15,1741572,60.45,62.38,60.38,62.15,1741572,0.0,1.0
2018-11-20,58.69,60.45,58.68,60.0,1511637,58.69,60.45,58.68,60.0,1511637,0.0,1.0
2018-11-21,59.63,60.19,59.0,59.27,1020891,59.63,60.19,59.0,59.27,1020891,0.0,1.0
2018-11-23,59.66,59.84,58.98,59.46,419429,59.66,59.84,58.98,59.46,419429,0.0,1.0
2018-11-26,60.78,60.84,59.12,59.93,1398826,60.78,60.84,59.12,59.93,1398826,0.0,1.0
2018-11-27,62.68,63.21,60.56,60.83,2527543,62.68,63.21,60.56,60.83,2527543,0.0,1.0
2018-11-28,65.61,66.0,63.62,63.79,2363999,65.61,66.0,63.62,63.79,2363999,0.0,1.0
2018-11-29,65.66,66.01,65.0,65.24,1049160,65.66,66.01,65.0,65.24,1049160,0.0,1.0
2018-11-30,66.06,66.39,65.1,65.5,1703956,66.06,66.39,65.1,65.5,1703956,0.0,1.0
2018-12-03,66.38,66.74,65.82,66.74,1109513,66.38,66.74,65.82,66.74,1109513,0.0,1.0
2018-12-04,64.07,66.53,63.92,66.46,2224915,64.07,66.53,63.92,66.46,2224915,0.0,1.0
2018-12-06,61.82,63.038,59.19,62.83,2916690,61.82,63.038,59.19,62.83,2916690,0.0,1.0
2018-12-07,58.96,61.09,58.655,60.59,2015784,58.96,61.09,58.655,60.59,2015784,0.0,1.0
2018-12-10,58.01,59.05,56.89,58.83,1958364,58.01,59.05,56.89,58.83,1958364,0.0,1.0
2018-12-11,57.57,59.5,57.36,58.57,1191201,57.57,59.5,57.36,58.57,1191201,0.0,1.0
2018-12-12,58.52,59.62,58.06,58.33,1210151,58.52,59.62,58.06,58.33,1210151,0.0,1.0
2018-12-13,59.4,59.78,58.67,58.69,1619673,59.4,59.78,58.67,58.69,1619673,0.0,1.0
2018-12-14,58.02,59.86,57.4339,59.58,1862061,58.02,59.86,57.4339,59.58,1862061,0.0,1.0
2018-12-17,56.7,58.16,56.01,57.21,1858055,56.7,58.16,56.01,57.21,1858055,0.0,1.0
2018-12-18,55.08,57.61,54.91,56.93,1807860,55.08,57.61,54.91,56.93,1807860,0.0,1.0
2018-12-19,53.38,56.01,53.0,55.27,2556867,53.38,56.01,53.0,55.27,2556867,0.0,1.0
2018-12-20,51.22,53.3,50.75,53.29,2595473,51.22,53.3,50.75,53.29,2595473,0.0,1.0
2018-12-21,49.82,51.58,49.61,51.22,3669660,49.82,51.58,49.61,51.22,3669660,0.0,1.0
2018-12-24,48.73,49.96,48.66,49.51,676613,48.73,49.96,48.66,49.51,676613,0.0,1.0
2018-12-26,50.82,50.85,48.25,48.82,1164268,50.82,50.85,48.25,48.82,1164268,0.0,1.0
2018-12-27,50.68,50.76,48.68,50.18,1543029,50.68,50.76,48.68,50.18,1543029,0.0,1.0
2018-12-28,50.37,51.41,50.16,51.0,1125009,50.37,51.41,50.16,51.0,1125009,0.0,1.0
2018-12-31,51.46,51.51,50.53,50.53,1029538,51.46,51.51,50.53,50.53,1029538,0.0,1.0
2019-01-02,51.73,52.07,50.75,51.2,1130095,51.73,52.07,50.75,51.2,1130095,0.0,1.0
2019-01-03,50.98,52.25,50.63,51.21,1574574,50.98,52.25,50.63,51.21,1574574,0.0,1.0
2019-01-04,54.0,54.19,51.54,51.82,2491264,54.0,54.19,51.54,51.82,2491264,0.0,1.0
2019-01-07,54.37,55.09,53.48,54.11,1389671,54.37,55.09,53.48,54.11,1389671,0.0,1.0
2019-01-08,54.06,55.4,53.0,55.4,1890720,54.06,55.4,53.0,55.4,1890720,0.0,1.0
2019-01-09,53.92,54.38,53.47,54.36,1151645,53.92,54.38,53.47,54.36,1151645,0.0,1.0
2019-01-10,55.16,55.32,53.66,53.66,1033097,55.16,55.32,53.66,53.66,1033097,0.0,1.0
2019-01-11,56.07,56.12,54.59,54.83,1700561,56.07,56.12,54.59,54.83,1700561,0.0,1.0
2019-01-14,55.96,56.6,55.34,55.6,3050078,55.96,56.6,55.34,55.6,3050078,0.0,1.0
2019-01-15,56.77,56.93,55.77,56.04,1240711,56.77,56.93,55.77,56.04,1240711,0.0,1.0
2019-01-16,57.27,57.73,56.63,56.63,1796649,57.27,57.73,56.63,56.63,1796649,0.0,1.0
2019-01-17,56.72,57.52,56.46,56.83,943819,56.72,57.52,56.46,56.83,943819,0.0,1.0
2019-01-18,57.37,57.73,56.88,57.29,1300353,57.37,57.73,56.88,57.29,1300353,0.0,1.0
2019-01-22,56.85,57.1,56.13,57.1,1037760,56.85,57.1,56.13,57.1,1037760,0.0,1.0
2019-01-23,56.96,58.0,56.74,56.99,957604,56.96,58.0,56.74,56.99,957604,0.0,1.0
2019-01-24,56.39,57.21,56.33,56.82,2349041,56.39,57.21,56.33,56.82,2349041,0.0,1.0
2019-01-25,57.09,57.75,56.73,57.11,1633773,57.09,57.75,56.73,57.11,1633773,0.0,1.0
2019-01-28,56.07,56.86,55.75,56.68,1300547,56.07,56.86,55.75,56.68,1300547,0.0,1.0
2019-01-29,56.61,56.82,55.77,56.37,1211343,56.61,56.82,55.77,56.37,1211343,0.0,1.0
2019-01-30,55.84,57.5,55.5,57.0,1640914,55.84,57.5,55.5,57.0,1640914,0.0,1.0
2019-01-31,56.13,56.65,55.65,55.8,1760807,56.13,56.65,55.65,55.8,1760807,0.0,1.0
2019-02-01,56.3,56.76,55.44,56.0,2301390,56.3,56.76,55.44,56.0,2301390,0.0,1.0
2019-02-04,56.6,56.86,56.0823,56.3,1121881,56.6,56.86,56.0823,56.3,1121881,0.0,1.0
2019-02-05,56.85,57.9,56.73,56.85,1633003,56.85,57.9,56.73,56.85,1633003,0.0,1.0
2019-02-06,56.15,57.11,55.875,56.73,1190262,56.15,57.11,55.875,56.73,1190262,0.0,1.0
2019-02-07,57.03,57.41,55.94,56.09,1774629,57.03,57.41,55.94,56.09,1774629,0.0,1.0
2019-02-08,56.13,56.75,55.152,56.75,1224865,56.13,56.75,55.152,56.75,1224865,0.0,1.0
2019-02-11,55.99,56.48,55.83,56.17,1539576,55.99,56.48,55.83,56.17,1539576,0.0,1.0
2019-02-12,57.36,57.37,56.165,56.56,2571947,57.36,57.37,56.165,56.56,2571947,0.0,1.0
2019-02-13,57.92,58.17,57.0,57.5,1758966,57.92,58.17,57.0,57.5,1758966,0.0,1.0
2019-02-14,58.09,58.15,54.81,57.49,3564814,58.09,58.15,54.81,57.49,3564814,0.0,1.0
2019-02-15,59.1,59.56,58.02,58.45,2465061,59.1,59.56,58.02,58.45,2465061,0.0,1.0
2019-02-19,59.14,59.68,58.11,59.04,1722104,59.14,59.68,58.11,59.04,1722104,0.0,1.0
2019-02-20,59.06,59.455,58.9,59.4,1026004,59.06,59.455,58.9,59.4,1026004,0.0,1.0
2019-02-21,59.21,59.97,58.78,59.14,1192128,59.21,59.97,58.78,59.14,1192128,0.0,1.0
2019-02-22,58.7,59.49,57.875,59.14,1214469,58.7,59.49,57.875,59.14,1214469,0.0,1.0
2019-02-25,58.24,59.36,58.11,58.74,1070901,58.24,59.36,58.11,58.74,1070901,0.0,1.0
2019-02-26,57.99,58.24,57.57,58.14,1015521,57.99,58.24,57.57,58.14,1015521,0.0,1.0
2019-02-27,56.92,57.88,56.78,57.8,1364393,56.92,57.88,56.78,57.8,1364393,0.0,1.0
2019-02-28,56.9,57.22,56.47,56.97,1476044,56.9,57.22,56.47,56.97,1476044,0.0,1.0
2019-03-01,57.05,58.175,56.96,57.26,1479832,57.05,58.175,56.96,57.26,1479832,0.0,1.0
2019-03-04,55.44,56.71,54.66,55.78,2244548,55.44,56.71,54.66,55.78,2244548,0.0,1.0
2019-03-05,53.1,55.6,53.05,55.6,3689543,53.1,55.6,53.05,55.6,3689543,0.0,1.0
2019-03-06,51.04,53.395,50.945,53.23,3483465,51.04,53.395,50.945,53.23,3483465,0.0,1.0
2019-03-07,50.54,51.2415,50.17,51.14,2748541,50.54,51.2415,50.17,51.14,2748541,0.0,1.0
2019-03-08,49.95,50.49,49.48,50.16,2355715,49.95,50.49,49.48,50.16,2355715,0.0,1.0
2019-03-11,50.47,50.51,49.63,49.96,1408335,50.47,50.51,49.63,49.96,1408335,0.0,1.0
2019-03-12,51.33,51.44,50.67,50.67,1499851,51.33,51.44,50.67,50.67,1499851,0.0,1.0
2019-03-13,53.6,54.05,51.62,51.62,3089868,53.6,54.05,51.62,51.62,3089868,0.0,1.0
2019-03-14,53.58,54.06,53.285,53.61,1998205,53.58,54.06,53.285,53.61,1998205,0.0,1.0
2019-03-15,53.53,54.04,53.14,53.6,2110871,53.53,54.04,53.14,53.6,2110871,0.0,1.0
2019-03-18,52.07,53.4,51.88,53.35,4370828,52.07,53.4,51.88,53.35,4370828,0.0,1.0
2019-03-19,53.91,54.37,52.23,52.51,2257630,53.91,54.37,52.23,52.51,2257630,0.0,1.0
2019-03-20,53.71,54.56,52.825,53.96,1818451,53.71,54.56,52.825,53.96,1818451,0.0,1.0
2019-03-21,55.0,55.67,53.775,53.85,2314096,55.0,55.67,53.775,53.85,2314096,0.0,1.0
2019-03-22,54.05,55.0,54.013,54.74,1275208,54.05,55.0,54.013,54.74,1275208,0.0,1.0
2019-03-25,53.24,54.0,52.59,53.97,1021757,53.24,54.0,52.59,53.97,1021757,0.0,1.0
2019-03-26,53.09,53.87,52.66,53.39,1143913,53.09,53.87,52.66,53.39,1143913,0.0,1.0
2019-03-27,53.48,53.8,52.545,53.03,1551411,53.48,53.8,52.545,53.03,1551411,0.0,1.0
2019-03-28,53.52,53.84,53.09,53.65,921254,53.52,53.84,53.09,53.65,921254,0.0,1.0
2019-03-29,54.29,54.36,53.63,53.93,692245,54.29,54.36,53.63,53.93,692245,0.0,1.0
2019-04-01,54.92,55.0199,54.47,54.64,757579,54.92,55.0199,54.47,54.64,757579,0.0,1.0
2019-04-02,54.6,54.98,54.24,54.77,1363705,54.6,54.98,54.24,54.77,1363705,0.0,1.0
2019-04-03,55.27,55.5,54.84,54.9,1498243,55.27,55.5,54.84,54.9,1498243,0.0,1.0
2019-04-04,55.11,55.75,54.97,55.27,736620,55.11,55.75,54.97,55.27,736620,0.0,1.0
2019-04-05,55.95,56.12,55.13,55.14,1790149,55.95,56.12,55.13,55.14,1790149,0.0,1.0
2019-04-08,55.24,55.88,55.05,55.82,567194,55.24,55.88,55.05,55.82,567194,0.0,1.0
2019-04-09,55.11,55.25,54.27,55.0,984157,55.11,55.25,54.27,55.0,984157,0.0,1.0
2019-04-10,55.9,56.01,54.87,54.97,1253445,55.9,56.01,54.87,54.97,1253445,0.0,1.0
2019-04-11,54.63,56.06,54.43,55.98,1046939,54.63,56.06,54.43,55.98,1046939,0.0,1.0
2019-04-12,54.54,55.5012,54.39,54.99,898171,54.54,55.5012,54.39,54.99,898171,0.0,1.0
2019-04-15,55.17,55.27,53.99,54.79,652322,55.17,55.27,53.99,54.79,652322,0.0,1.0
2019-04-16,55.32,56.55,55.09,55.6,2574941,55.32,56.55,55.09,55.6,2574941,0.0,1.0
2019-04-17,51.05,55.43,50.87,55.43,3318416,51.05,55.43,50.87,55.43,3318416,0.0,1.0
2019-04-18,52.23,52.64,51.06,51.08,1975427,52.23,52.64,51.06,51.08,1975427,0.0,1.0
2019-04-22,51.1,52.61,51.03,52.24,1507631,51.1,52.61,51.03,52.24,1507631,0.0,1.0
2019-04-23,53.03,53.39,51.21,51.21,1495041,53.03,53.39,51.21,51.21,1495041,0.0,1.0
2019-04-24,54.03,54.54,53.05,53.21,1596061,54.03,54.54,53.05,53.21,1596061,0.0,1.0
2019-04-25,53.89,54.52,53.44,53.79,1909304,53.89,54.52,53.44,53.79,1909304,0.0,1.0
2019-04-26,55.61,55.71,53.63,54.15,1257924,55.61,55.71,53.63,54.15,1257924,0.0,1.0
2019-04-29,56.15,57.01,55.36,55.74,1457684,56.15,57.01,55.36,55.74,1457684,0.0,1.0
2019-04-30,55.24,56.5,54.47,56.22,897571,55.24,56.5,54.47,56.22,897571,0.0,1.0
2019-05-01,55.6,56.18,55.24,55.51,964373,55.6,56.18,55.24,55.51,964373,0.0,1.0
2019-05-02,56.51,56.61,55.21,55.6,1131870,56.51,56.61,55.21,55.6,1131870,0.0,1.0
2019-05-03,56.99,57.25,56.55,56.61,1570208,56.99,57.25,56.55,56.61,1570208,0.0,1.0
2019-05-06,57.79,57.96,55.67,55.92,2288442,57.79,57.96,55.67,55.92,2288442,0.0,1.0
2019-05-07,56.6,57.35,55.99,57.09,1462029,56.6,57.35,55.99,57.09,1462029,0.0,1.0
2019-05-08,51.76,54.25,51.3,54.25,4087975,51.76,54.25,51.3,54.25,4087975,0.0,1.0
2019-05-09,52.38,52.74,50.925,51.16,1996087,52.38,52.74,50.925,51.16,1996087,0.0,1.0
2019-05-10,52.11,52.5,50.64,52.29,1352474,52.11,52.5,50.64,52.29,1352474,0.0,1.0
2019-05-13,51.18,51.34,50.18,50.93,1613879,51.18,51.34,50.18,50.93,1613879,0.0,1.0
2019-05-14,51.24,51.895,51.07,51.15,1447902,51.24,51.895,51.07,51.15,1447902,0.0,1.0
2019-05-15,50.22,50.94,49.79,50.71,1599322,50.22,50.94,49.79,50.71,1599322,0.0,1.0
2019-05-16,50.0,51.15,49.95,50.26,1215370,50.0,51.15,49.95,50.26,1215370,0.0,1.0
2019-05-17,49.23,50.02,49.22,49.49,1862325,49.23,50.02,49.22,49.49,1862325,0.0,1.0
2019-05-20,48.87,49.1,48.53,49.1,1546774,48.87,49.1,48.53,49.1,1546774,0.0,1.0
2019-05-21,49.6,49.71,48.9,49.1,1486843,49.6,49.71,48.9,49.1,1486843,0.0,1.0
2019-05-22,49.25,49.53,48.69,49.35,929026,49.25,49.53,48.69,49.35,929026,0.0,1.0
2019-05-23,48.15,48.98,47.61,48.72,1467189,48.15,48.98,47.61,48.72,1467189,0.0,1.0
2019-05-24,47.56,48.36,47.5,48.24,1221036,47.56,48.36,47.5,48.24,1221036,0.0,1.0
2019-05-28,46.92,47.75,46.9,47.75,1494432,46.92,47.75,46.9,47.75,1494432,0.0,1.0
2019-05-29,44.39,46.75,44.18,46.51,2938602,44.39,46.75,44.18,46.51,2938602,0.0,1.0
2019-05-30,44.64,44.87,44.28,44.5,1604770,44.64,44.87,44.28,44.5,1604770,0.0,1.0
2019-05-31,43.42,44.24,43.4,44.24,1680275,43.42,44.24,43.4,44.24,1680275,0.0,1.0
2019-06-03,45.3,45.66,43.49,43.49,2411986,45.3,45.66,43.49,43.49,2411986,0.0,1.0
2019-06-04,47.0,47.08,45.65,45.66,2354208,47.0,47.08,45.65,45.66,2354208,0.0,1.0
2019-06-05,46.62,47.49,45.74,47.49,1653944,46.62,47.49,45.74,47.49,1653944,0.0,1.0
2019-06-06,46.56,47.17,46.36,46.55,1202900,46.56,47.17,46.36,46.55,1202900,0.0,1.0
2019-06-07,47.69,48.29,46.75,46.75,1650906,47.69,48.29,46.75,46.75,1650906,0.0,1.0
2019-06-10,47.99,48.39,47.64,47.81,738518,47.99,48.39,47.64,47.81,738518,0.0,1.0
2019-06-11,48.23,48.46,47.58,48.2,1116219,48.23,48.46,47.58,48.2,1116219,0.0,1.0
2019-06-12,48.08,48.21,47.215,48.13,1429177,48.08,48.21,47.215,48.13,1429177,0.0,1.0
2019-06-13,49.03,49.06,48.0,48.15,1548207,49.03,49.06,48.0,48.15,1548207,0.0,1.0
2019-06-14,48.88,49.23,48.49,49.04,772725,48.88,49.23,48.49,49.04,772725,0.0,1.0
2019-06-17,49.25,49.43,48.5,49.04,774401,49.25,49.43,48.5,49.04,774401,0.0,1.0
2019-06-18,49.74,50.21,49.13,49.68,911392,49.74,50.21,49.13,49.68,911392,0.0,1.0
2019-06-19,51.27,53.26,50.01,50.27,2787585,51.27,53.26,50.01,50.27,2787585,0.0,1.0
2019-06-20,52.41,53.015,51.625,51.9,2970857,52.41,53.015,51.625,51.9,2970857,0.0,1.0
2019-06-21,53.09,53.55,52.32,52.58,3248937,53.09,53.55,52.32,52.58,3248937,0.0,1.0
2019-06-24,53.41,53.54,52.82,52.98,2357719,53.41,53.54,52.82,52.98,2357719,0.0,1.0
2019-06-25,54.27,54.52,52.84,53.39,2208860,54.27,54.52,52.84,53.39,2208860,0.0,1.0
2019-06-26,54.84,55.035,53.8,54.38,2214233,54.84,55.035,53.8,54.38,2214233,0.0,1.0
2019-06-27,55.41,56.005,55.0,55.07,2192711,55.41,56.005,55.0,55.07,2192711,0.0,1.0
2019-06-28,56.26,56.39,55.06,55.44,2588448,56.26,56.39,55.06,55.44,2588448,0.0,1.0
2019-07-01,56.09,57.44,55.985,56.94,2059802,56.09,57.44,55.985,56.94,2059802,0.0,1.0
2019-07-02,56.74,57.12,55.81,56.0,1501362,56.74,57.12,55.81,56.0,1501362,0.0,1.0
2019-07-03,57.4,57.65,56.74,57.14,965008,57.4,57.65,56.74,57.14,965008,0.0,1.0
2019-07-05,58.27,58.43,56.88,57.16,1103038,58.27,58.43,56.88,57.16,1103038,0.0,1.0
2019-07-08,55.51,58.08,55.45,57.82,2289399,55.51,58.08,55.45,57.82,2289399,0.0,1.0
2019-07-09,52.55,52.85,50.68,52.56,6672049,52.55,52.85,50.68,52.56,6672049,0.0,1.0
2019-07-10,54.65,55.19,52.29,52.74,3384217,54.65,55.19,52.29,52.74,3384217,0.0,1.0
2019-07-11,56.41,56.7,55.25,55.69,2915693,56.41,56.7,55.25,55.69,2915693,0.0,1.0
2019-07-12,56.9,57.32,56.02,56.41,2171217,56.9,57.32,56.02,56.41,2171217,0.0,1.0
2019-07-15,56.95,57.52,56.14,56.9,2009312,56.95,57.52,56.14,56.9,2009312,0.0,1.0
2019-07-16,57.7,58.44,56.9347,56.95,1625444,57.7,58.44,56.9347,56.95,1625444,0.0,1.0
2019-07-17,56.65,57.39,55.55,55.9,1280047,56.65,57.39,55.55,55.9,1280047,0.0,1.0
2019-07-18,56.74,57.17,56.21,56.46,1530430,56.74,57.17,56.21,56.46,1530430,0.0,1.0
2019-07-19,56.05,56.75,55.98,56.7,1104726,56.05,56.75,55.98,56.7,1104726,0.0,1.0
2019-07-22,58.8,59.89,58.4,59.31,5914659,58.8,59.89,58.4,59.31,5914659,0.0,1.0
2019-07-23,59.3,59.43,58.5,59.09,4015406,59.3,59.43,58.5,59.09,4015406,0.0,1.0
2019-07-24,59.56,59.91,58.85,59.19,2732022,59.56,59.91,58.85,59.19,2732022,0.0,1.0
2019-07-25,58.93,59.49,58.73,59.16,2791930,58.93,59.49,58.73,59.16,2791930,0.0,1.0
2019-07-26,59.4,59.715,58.47,58.59,2103079,59.4,59.715,58.47,58.59,2103079,0.0,1.0
2019-07-29,59.66,60.0,59.264,59.4,3052694,59.66,60.0,59.264,59.4,3052694,0.0,1.0
2019-07-30,60.1,60.51,58.85,59.24,2827052,60.1,60.51,58.85,59.24,2827052,0.0,1.0
2019-07-31,59.85,60.44,59.52,60.26,2704491,59.85,60.44,59.52,60.26,2704491,0.0,1.0
2019-08-01,59.34,60.6,59.065,59.85,4593369,59.34,60.6,59.065,59.85,4593369,0.0,1.0
2019-08-02,60.1,61.2009,59.86,60.43,5380045,60.1,61.2009,59.86,60.43,5380045,0.0,1.0
2019-08-05,58.63,59.9,57.9,59.1,3716957,58.63,59.9,57.9,59.1,3716957,0.0,1.0
2019-08-06,58.96,59.5,57.835,59.1,2979869,58.96,59.5,57.835,59.1,2979869,0.0,1.0
2019-08-07,59.75,59.79,58.03,58.15,4517235,59.75,59.79,58.03,58.15,4517235,0.0,1.0
2019-08-08,59.79,60.3,59.49,60.0,2923996,59.79,60.3,59.49,60.0,2923996,0.0,1.0
2019-08-09,59.69,60.14,59.41,59.8,2308031,59.69,60.14,59.41,59.8,2308031,0.0,1.0
2019-08-12,59.02,59.93,58.77,59.47,7431314,59.02,59.93,58.77,59.47,7431314,0.0,1.0
2019-08-13,59.39,60.0,58.7,58.8,5004311,59.39,60.0,58.7,58.8,5004311,0.0,1.0
2019-08-14,58.17,59.26,58.0,58.8,7590429,58.17,59.26,58.0,58.8,7590429,0.0,1.0
2019-08-15,58.36,58.83,57.85,58.28,6606975,58.36,58.83,57.85,58.28,6606975,0.0,1.0
2019-08-16,57.82,58.36,57.51,58.0,8253741,57.82,58.36,57.51,58.0,8253741,0.0,1.0
2019-08-19,56.97,57.64,56.51,57.1,8259908,56.97,57.64,56.51,57.1,8259908,0.0,1.0
2019-08-20,55.91,57.16,55.77,57.16,3900145,55.91,57.16,55.77,57.16,3900145,0.0,1.0
2019-08-21,56.58,57.01,56.02,56.46,3069459,56.58,57.01,56.02,56.46,3069459,0.0,1.0
2019-08-22,55.96,56.99,55.76,56.76,4685546,55.96,56.99,55.76,56.76,4685546,0.0,1.0
2019-08-23,54.7,56.12,54.45,55.52,3886492,54.7,56.12,54.45,55.52,3886492,0.0,1.0
2019-08-26,55.05,55.245,54.21,55.02,2799208,55.05,55.245,54.21,55.02,2799208,0.0,1.0
2019-08-27,53.78,55.6,53.76,55.3,2975598,53.78,55.6,53.76,55.3,2975598,0.0,1.0
2019-08-28,54.47,54.61,53.51,53.67,2317196,54.47,54.61,53.51,53.67,2317196,0.0,1.0
2019-08-29,55.51,55.77,54.87,54.87,2022399,55.51,55.77,54.87,54.87,2022399,0.0,1.0
2019-08-30,56.37,56.55,55.58,55.75,4940013,56.37,56.55,55.58,55.75,4940013,0.0,1.0
2019-09-03,58.54,58.61,56.04,56.37,4169303,58.54,58.61,56.04,56.37,4169303,0.0,1.0
2019-09-04,59.15,60.38,59.02,59.5,2933179,59.15,60.38,59.02,59.5,2933179,0.0,1.0
2019-09-05,57.98,59.72,57.89,59.66,2059728,57.98,59.72,57.89,59.66,2059728,0.0,1.0
2019-09-06,59.37,59.59,57.59,57.94,2169023,59.37,59.59,57.59,57.94,2169023,0.0,1.0
2019-09-09,61.17,61.36,59.025,59.52,3287015,61.17,61.36,59.025,59.52,3287015,0.0,1.0
2019-09-10,61.66,61.67,60.33,60.78,2613562,61.66,61.67,60.33,60.78,2613562,0.0,1.0
2019-09-11,59.81,60.7708,59.17,60.48,2025456,59.81,60.7708,59.17,60.48,2025456,0.0,1.0
2019-09-12,60.3,60.92,58.72,60.0,2875598,60.3,60.92,58.72,60.0,2875598,0.0,1.0
2019-09-13,61.86,62.33,60.72,60.83,3611025,61.86,62.33,60.72,60.83,3611025,0.0,1.0
2019-09-16,63.28,63.495,61.45,61.65,2963543,63.28,63.495,61.45,61.65,2963543,0.0,1.0
2019-09-17,61.65,63.26,61.39,63.2,1780694,61.65,63.26,61.39,63.2,1780694,0.0,1.0
2019-09-18,61.3,61.97,60.97,61.44,1453788,61.3,61.97,60.97,61.44,1453788,0.0,1.0
2019-09-19,59.75,61.92,58.97,61.4,5053191,59.75,61.92,58.97,61.4,5053191,0.0,1.0
2019-09-20,60.04,60.89,59.745,59.91,3969920,60.04,60.89,59.745,59.91,3969920,0.0,1.0
2019-09-23,59.35,60.26,59.33,59.97,1651884,59.35,60.26,59.33,59.97,1651884,0.0,1.0
2019-09-24,57.37,59.41,57.2,59.3,2345119,57.37,59.41,57.2,59.3,2345119,0.0,1.0
2019-09-25,57.78,58.21,57.27,57.27,1673451,57.78,58.21,57.27,57.27,1673451,0.0,1.0
2019-09-26,56.0,57.78,55.4,57.78,2013684,56.0,57.78,55.4,57.78,2013684,0.0,1.0
2019-09-27,56.32,57.08,55.965,56.35,1506549,56.32,57.08,55.965,56.35,1506549,0.0,1.0
2019-09-30,57.07,57.47,56.32,56.47,1561897,57.07,57.47,56.32,56.47,1561897,0.0,1.0
2019-10-01,56.66,58.76,56.59,57.07,1527128,56.66,58.76,56.59,57.07,1527128,0.0,1.0
2019-10-02,55.6,56.58,55.46,56.18,1573493,55.6,56.58,55.46,56.18,1573493,0.0,1.0
2019-10-03,55.87,56.04,55.015,55.41,923660,55.87,56.04,55.015,55.41,923660,0.0,1.0
2019-10-04,56.0,56.28,55.54,55.93,1042267,56.0,56.28,55.54,55.93,1042267,0.0,1.0
2019-10-07,55.67,56.59,55.62,55.9,1530667,55.67,56.59,55.62,55.9,1530667,0.0,1.0
2019-10-08,54.2,55.51,54.085,55.49,1864395,54.2,55.51,54.085,55.49,1864395,0.0,1.0
2019-10-09,55.21,55.44,54.46,54.69,1557018,55.21,55.44,54.46,54.69,1557018,0.0,1.0
2019-10-10,55.82,56.24,54.98,55.28,1502229,55.82,56.24,54.98,55.28,1502229,0.0,1.0
2019-10-11,56.44,57.45,56.38,56.75,1450272,56.44,57.45,56.38,56.75,1450272,0.0,1.0
2019-10-14,55.67,56.4,55.6,56.24,1043336,55.67,56.4,55.6,56.24,1043336,0.0,1.0
2019-10-15,56.72,56.8,55.94,56.0,1370192,56.72,56.8,55.94,56.0,1370192,0.0,1.0
2019-10-16,57.01,57.61,56.39,56.71,858652,57.01,57.61,56.39,56.71,858652,0.0,1.0
2019-10-17,57.85,58.25,56.98,56.99,869276,57.85,58.25,56.98,56.99,869276,0.0,1.0
2019-10-18,58.69,58.78,57.73,57.73,1522915,58.69,58.78,57.73,57.73,1522915,0.0,1.0
2019-10-21,58.66,59.5109,58.415,58.72,1380044,58.66,59.5109,58.415,58.72,1380044,0.0,1.0
2019-10-22,59.21,59.71,58.4,58.42,1187690,59.21,59.71,58.4,58.42,1187690,0.0,1.0
2019-10-23,59.12,59.71,58.96,59.4,857595,59.12,59.71,58.96,59.4,857595,0.0,1.0
2019-10-24,58.05,59.3947,57.74,59.05,889749,58.05,59.3947,57.74,59.05,889749,0.0,1.0
2019-10-25,57.83,58.53,56.99,57.66,1458527,57.83,58.53,56.99,57.66,1458527,0.0,1.0
2019-10-28,57.84,58.74,57.75,57.94,1295978,57.84,58.74,57.75,57.94,1295978,0.0,1.0
2019-10-29,58.95,59.24,57.925,58.12,1367337,58.95,59.24,57.925,58.12,1367337,0.0,1.0
2019-10-30,58.97,59.295,58.56,58.94,987882,58.97,59.295,58.56,58.94,987882,0.0,1.0
2019-10-31,58.6,59.03,58.15,58.94,814802,58.6,59.03,58.15,58.94,814802,0.0,1.0
2019-11-01,59.54,60.27,58.78,58.89,1289342,59.54,60.27,58.78,58.89,1289342,0.0,1.0
2019-11-04,61.48,61.53,60.03,60.17,1556265,61.48,61.53,60.03,60.17,1556265,0.0,1.0
2019-11-05,62.44,62.99,61.59,61.98,1735403,62.44,62.99,61.59,61.98,1735403,0.0,1.0
2019-11-06,70.51,70.51,66.56,67.62,6007468,70.51,70.51,66.56,67.62,6007468,0.0,1.0
2019-11-07,69.19,70.0,68.72,70.0,2701708,69.19,70.0,68.72,70.0,2701708,0.0,1.0
2019-11-08,69.85,70.09,68.945,69.15,2488602,69.85,70.09,68.945,69.15,2488602,0.0,1.0
2019-11-11,69.43,70.02,69.2,69.27,1348700,69.43,70.02,69.2,69.27,1348700,0.0,1.0
2019-11-12,69.93,70.03,68.43,69.16,1282149,69.93,70.03,68.43,69.16,1282149,0.0,1.0
2019-11-13,69.3,70.1,69.14,69.68,1473912,69.3,70.1,69.14,69.68,1473912,0.0,1.0
2019-11-14,68.93,70.0,68.86,69.28,1538405,68.93,70.0,68.86,69.28,1538405,0.0,1.0
2019-11-15,70.83,70.955,69.04,69.13,2878021,70.83,70.955,69.04,69.13,2878021,0.0,1.0
2019-11-18,71.04,71.61,70.83,70.85,1576420,71.04,71.61,70.83,70.85,1576420,0.0,1.0
2019-11-19,72.41,72.83,71.33,71.63,2250798,72.41,72.83,71.33,71.63,2250798,0.0,1.0
2019-11-20,72.5,72.83,72.09,72.41,1498003,72.5,72.83,72.09,72.41,1498003,0.0,1.0
2019-11-21,72.09,72.8,71.7,72.4,1853769,72.09,72.8,71.7,72.4,1853769,0.0,1.0
2019-11-22,72.48,72.73,71.67,71.67,1107556,72.48,72.73,71.67,71.67,1107556,0.0,1.0
2019-11-25,73.39,73.41,72.2,72.4,1687674,73.39,73.41,72.2,72.4,1687674,0.0,1.0
2019-11-26,72.58,73.5,72.47,73.48,1653666,72.58,73.5,72.47,73.48,1653666,0.0,1.0
2019-11-27,72.69,73.43,72.42,72.59,745001,72.69,73.43,72.42,72.59,745001,0.0,1.0
2019-11-29,71.77,72.6,71.62,72.56,605554,71.77,72.6,71.62,72.56,605554,0.0,1.0
2019-12-02,71.93,72.19,71.43,71.78,1275947,71.93,72.19,71.43,71.78,1275947,0.0,1.0
2019-12-03,72.29,72.54,70.66,71.21,1601774,72.29,72.54,70.66,71.21,1601774,0.0,1.0
2019-12-04,72.56,73.28,72.17,72.37,1371793,72.56,73.28,72.17,72.37,1371793,0.0,1.0
2019-12-05,72.51,72.98,71.97,72.65,1321707,72.51,72.98,71.97,72.65,1321707,0.0,1.0
2019-12-06,72.7,73.44,72.48,72.76,1821749,72.7,73.44,72.48,72.76,1821749,0.0,1.0
2019-12-09,72.11,72.82,71.89,72.56,1264422,72.11,72.82,71.89,72.56,1264422,0.0,1.0
2019-12-10,72.31,72.67,71.69,71.88,1090028,72.31,72.67,71.69,71.88,1090028,0.0,1.0
2019-12-11,72.63,72.94,72.13,72.22,733609,72.63,72.94,72.13,72.22,733609,0.0,1.0
2019-12-12,73.24,73.65,72.4,72.63,1036497,73.24,73.65,72.4,72.63,1036497,0.0,1.0
2019-12-13,72.71,73.91,72.51,73.58,1214909,72.71,73.91,72.51,73.58,1214909,0.0,1.0
2019-12-16,72.48,73.36,72.1,73.36,2052116,72.48,73.36,72.1,73.36,2052116,0.0,1.0
2019-12-17,71.58,72.99,71.56,72.4,1685984,71.58,72.99,71.56,72.4,1685984,0.0,1.0
2019-12-18,73.45,73.48,71.63,71.9,1749646,73.45,73.48,71.63,71.9,1749646,0.0,1.0
2019-12-19,73.75,74.26,73.42,73.59,2012774,73.75,74.26,73.42,73.59,2012774,0.0,1.0
2019-12-20,73.7,74.2376,72.88,73.85,4078504,73.7,74.2376,72.88,73.85,4078504,0.0,1.0
2019-12-23,74.23,74.66,73.375,73.7,955074,74.23,74.66,73.375,73.7,955074,0.0,1.0
2019-12-24,75.02,75.3,74.17,74.37,595254,75.02,75.3,74.17,74.37,595254,0.0,1.0
2019-12-26,74.77,75.15,74.66,75.03,476988,74.77,75.15,74.66,75.03,476988,0.0,1.0
2019-12-27,74.75,74.97,74.59,74.87,689960,74.75,74.97,74.59,74.87,689960,0.0,1.0
2019-12-30,74.08,74.85,73.96,74.74,684858,74.08,74.85,73.96,74.74,684858,0.0,1.0
2019-12-31,75.03,75.13,73.79,73.91,1177203,75.03,75.13,73.79,73.91,1177203,0.0,1.0
2020-01-02,75.25,75.4,74.61,75.26,1310558,75.25,75.4,74.61,75.26,1310558,0.0,1.0
2020-01-03,75.08,75.33,74.13,74.16,937725,75.08,75.33,74.13,74.16,937725,0.0,1.0
2020-01-06,75.55,75.61,74.825,74.84,1667659,75.55,75.61,74.825,74.84,1667659,0.0,1.0
2020-01-07,75.11,75.4,74.5,75.18,1177945,75.11,75.4,74.5,75.18,1177945,0.0,1.0
2020-01-08,75.53,75.58,74.645,75.08,1217893,75.53,75.58,74.645,75.08,1217893,0.0,1.0
2020-01-09,75.58,75.93,75.1603,75.64,1404355,75.58,75.93,75.1603,75.64,1404355,0.0,1.0
2020-01-10,75.95,75.99,75.39,75.86,852446,75.95,75.99,75.39,75.86,852446,0.0,1.0
2020-01-13,76.92,76.98,75.9,76.1,921172,76.92,76.98,75.9,76.1,921172,0.0,1.0
2020-01-14,77.75,77.93,76.915,77.11,823275,77.75,77.93,76.915,77.11,823275,0.0,1.0
2020-01-15,78.05,78.43,77.59,77.59,669232,78.05,78.43,77.59,77.59,669232,0.0,1.0
2020-01-16,78.99,79.03,78.115,78.39,588929,78.99,79.03,78.115,78.39,588929,0.0,1.0
2020-01-17,79.47,79.5,78.96,79.13,815553,79.47,79.5,78.96,79.13,815553,0.0,1.0
2020-01-21,79.9,80.08,79.03,79.47,1028188,79.9,80.08,79.03,79.47,1028188,0.0,1.0
2020-01-22,80.55,80.67,79.53,79.95,860233,80.55,80.67,79.53,79.95,860233,0.0,1.0
2020-01-23,80.5,80.53,79.15,80.24,970205,80.5,80.53,79.15,80.24,970205,0.0,1.0
2020-01-24,83.19,85.59,82.01,82.11,2203909,83.19,85.59,82.01,82.11,2203909,0.0,1.0
2020-01-27,82.03,82.69,81.59,82.1,1086671,82.03,82.69,81.59,82.1,1086671,0.0,1.0
2020-01-28,82.9,83.1325,82.215,82.4,546907,82.9,83.1325,82.215,82.4,546907,0.0,1.0
2020-01-29,83.08,83.7,82.23,82.85,1009509,83.08,83.7,82.23,82.85,1009509,0.0,1.0
2020-01-30,82.66,82.72,80.97,82.47,1006752,82.66,82.72,80.97,82.47,1006752,0.0,1.0
2020-01-31,79.87,82.59,79.41,82.15,1723517,79.87,82.59,79.41,82.15,1723517,0.0,1.0
2020-02-03,79.22,80.3,79.16,80.0,708918,79.22,80.3,79.16,80.0,708918,0.0,1.0
2020-02-04,80.67,81.16,80.12,80.24,701783,80.67,81.16,80.12,80.24,701783,0.0,1.0
2020-02-05,82.17,82.63,80.72,80.72,836612,82.17,82.63,80.72,80.72,836612,0.0,1.0
2020-02-06,83.07,83.3806,81.5,82.53,1135762,83.07,83.3806,81.5,82.53,1135762,0.0,1.0
2020-02-07,81.34,83.08,81.24,82.86,1194923,81.34,83.08,81.24,82.86,1194923,0.0,1.0
2020-02-10,82.75,82.77,80.865,81.36,1412987,82.75,82.77,80.865,81.36,1412987,0.0,1.0
2020-02-11,88.5,89.65,83.69,84.0,3517361,88.5,89.65,83.69,84.0,3517361,0.0,1.0
2020-02-12,87.0,90.15,86.77,89.65,2202969,87.0,90.15,86.77,89.65,2202969,0.0,1.0
2020-02-13,86.24,87.24,86.0,86.65,1025212,86.24,87.24,86.0,86.65,1025212,0.0,1.0
2020-02-14,85.98,86.41,84.78,86.41,863802,85.98,86.41,84.78,86.41,863802,0.0,1.0
2020-02-18,85.4,86.42,85.08,85.7,1146842,85.4,86.42,85.08,85.7,1146842,0.0,1.0
2020-02-19,85.49,85.755,84.955,85.5,777787,85.49,85.755,84.955,85.5,777787,0.0,1.0
2020-02-20,84.65,85.47,83.99,85.03,859196,84.65,85.47,83.99,85.03,859196,0.0,1.0
2020-02-21,84.09,84.46,83.47,84.23,755418,84.09,84.46,83.47,84.23,755418,0.0,1.0
2020-02-24,82.86,83.29,81.71,82.71,1393647,82.86,83.29,81.71,82.71,1393647,0.0,1.0
2020-02-25,81.05,83.6799,80.1773,83.16,2455121,81.05,83.6799,80.1773,83.16,2455121,0.0,1.0
2020-02-26,81.04,82.52,80.53,81.6,1276259,81.04,82.52,80.53,81.6,1276259,0.0,1.0
2020-02-27,79.23,81.08,77.95,79.0,2632973,79.23,81.08,77.95,79.0,2632973,0.0,1.0
2020-02-28,77.62,77.91,75.18,76.99,2977006,77.62,77.91,75.18,76.99,2977006,0.0,1.0
2020-03-02,82.23,82.26,77.76,77.76,1701395,82.23,82.26,77.76,77.76,1701395,0.0,1.0
2020-03-03,77.56,83.79,77.23,82.08,2513074,77.56,83.79,77.23,82.08,2513074,0.0,1.0
2020-03-04,82.7,82.89,79.14,80.05,2078908,82.7,82.89,79.14,80.05,2078908,0.0,1.0
2020-03-05,81.11,82.93,80.08,80.56,1299376,81.11,82.93,80.08,80.56,1299376,0.0,1.0
2020-03-06,81.84,82.87,78.26,78.77,1951977,81.84,82.87,78.26,78.77,1951977,0.0,1.0
2020-03-09,77.2,79.275,75.3,76.04,2564748,77.2,79.275,75.3,76.04,2564748,0.0,1.0
2020-03-10,77.72,79.69,74.55,79.29,2069414,77.72,79.69,74.55,79.29,2069414,0.0,1.0
2020-03-11,74.87,77.21,73.24,75.9,2685839,74.87,77.21,73.24,75.9,2685839,0.0,1.0
2020-03-12,68.25,72.81,67.8,70.06,3071485,68.25,72.81,67.8,70.06,3071485,0.0,1.0
2020-03-13,75.95,76.21,67.98,71.39,3427171,75.95,76.21,67.98,71.39,3427171,0.0,1.0
2020-03-16,71.74,76.0,67.01,68.0,2446480,71.74,76.0,67.01,68.0,2446480,0.0,1.0
2020-03-17,75.13,80.72,73.27,73.3,3082590,75.13,80.72,73.27,73.3,3082590,0.0,1.0
2020-03-18,75.25,75.79,68.62,70.62,2513581,75.25,75.79,68.62,70.62,2513581,0.0,1.0
2020-03-19,71.34,76.0876,69.61,74.33,2250820,71.34,76.0876,69.61,74.33,2250820,0.0,1.0
2020-03-20,64.99,71.25,64.16,71.25,3321796,64.99,71.25,64.16,71.25,3321796,0.0,1.0
2020-03-23,65.74,66.48,62.2,64.71,1743848,65.74,66.48,62.2,64.71,1743848,0.0,1.0
2020-03-24,68.65,70.95,66.66,68.22,2066203,68.65,70.95,66.66,68.22,2066203,0.0,1.0
2020-03-25,70.2,74.495,67.07,68.04,1620599,70.2,74.495,67.07,68.04,1620599,0.0,1.0
2020-03-26,73.74,74.76,70.46,70.95,1380273,73.74,74.76,70.46,70.95,1380273,0.0,1.0
2020-03-27,73.09,74.36,70.52,72.02,921045,73.09,74.36,70.52,72.02,921045,0.0,1.0
2020-03-30,76.41,76.88,73.68,74.19,1235240,76.41,76.88,73.68,74.19,1235240,0.0,1.0
2020-03-31,76.06,77.76,75.33,76.57,1699941,76.06,77.76,75.33,76.57,1699941,0.0,1.0
2020-04-01,72.6,76.825,70.71,73.64,1430442,72.6,76.825,70.71,73.64,1430442,0.0,1.0
2020-04-02,70.3,74.17,68.76,71.79,1896827,70.3,74.17,68.76,71.79,1896827,0.0,1.0
2020-04-03,65.52,69.982,64.51,69.36,2429002,65.52,69.982,64.51,69.36,2429002,0.0,1.0
2020-04-06,71.01,71.58,67.14,67.26,1709610,71.01,71.58,67.14,67.26,1709610,0.0,1.0
2020-04-07,71.99,74.65,71.03,72.36,1700690,71.99,74.65,71.03,72.36,1700690,0.0,1.0
2020-04-08,76.96,78.65,72.34,72.82,1618807,76.96,78.65,72.34,72.82,1618807,0.0,1.0
2020-04-09,74.82,78.29,74.4,76.83,1313321,74.82,78.29,74.4,76.83,1313321,0.0,1.0
2020-04-13,73.59,75.25,71.88,74.4,1144096,73.59,75.25,71.88,74.4,1144096,0.0,1.0
2020-04-14,76.82,77.4,74.85,75.18,1379475,76.82,77.4,74.85,75.18,1379475,0.0,1.0
2020-04-15,76.26,76.345,74.18,76.14,1213254,76.26,76.345,74.18,76.14,1213254,0.0,1.0
2020-04-16,76.65,78.44,75.26,76.54,1231179,76.65,78.44,75.26,76.54,1231179,0.0,1.0
2020-04-17,78.16,78.59,75.6,78.0,1119940,78.16,78.59,75.6,78.0,1119940,0.0,1.0
2020-04-20,77.52,78.03,76.51,77.34,1360977,77.52,78.03,76.51,77.34,1360977,0.0,1.0
2020-04-21,72.53,76.93,72.01,76.77,1109902,72.53,76.93,72.01,76.77,1109902,0.0,1.0
2020-04-22,72.41,74.98,72.34,74.01,770550,72.41,74.98,72.34,74.01,770550,0.0,1.0
2020-04-23,73.35,74.69,72.45,72.57,772185,73.35,74.69,72.45,72.57,772185,0.0,1.0
2020-04-24,74.0,74.25,71.7,73.68,958832,74.0,74.25,71.7,73.68,958832,0.0,1.0
2020-04-27,78.95,79.1,74.46,74.74,1163248,78.95,79.1,74.46,74.74,1163248,0.0,1.0
2020-04-28,78.61,81.23,77.91,80.0,1189313,78.61,81.23,77.91,80.0,1189313,0.0,1.0
2020-04-29,81.59,82.88,79.07,79.31,1287418,81.59,82.88,79.07,79.31,1287418,0.0,1.0
2020-04-30,79.01,81.59,78.8,80.59,1464900,79.01,81.59,78.8,80.59,1464900,0.0,1.0
2020-05-01,76.51,78.75,75.94,77.89,989161,76.51,78.75,75.94,77.89,989161,0.0,1.0
2020-05-04,75.12,76.67,74.7,75.8,825995,75.12,76.67,74.7,75.8,825995,0.0,1.0
2020-05-05,78.87,79.57,76.14,76.25,1334738,78.87,79.57,76.14,76.25,1334738,0.0,1.0
2020-05-06,82.35,85.32,80.81,81.68,2101752,82.35,85.32,80.81,81.68,2101752,0.0,1.0
2020-05-07,80.16,83.35,79.61,82.73,1800394,80.16,83.35,79.61,82.73,1800394,0.0,1.0
2020-05-08,80.76,81.38,79.96,81.04,1247991,80.76,81.38,79.96,81.04,1247991,0.0,1.0
2020-05-11,81.13,82.28,80.755,80.76,851697,81.13,82.28,80.755,80.76,851697,0.0,1.0
2020-05-12,78.91,81.69,78.86,81.56,863723,78.91,81.69,78.86,81.56,863723,0.0,1.0
2020-05-13,78.99,79.9,77.69,79.06,1140456,78.99,79.9,77.69,79.06,1140456,0.0,1.0
2020-05-14,78.14,78.35,76.32,78.35,1093009,78.14,78.35,76.32,78.35,1093009,0.0,1.0
2020-05-15,79.25,79.46,77.25,77.75,694495,79.25,79.46,77.25,77.75,694495,0.0,1.0
2020-05-18,80.71,82.79,80.5,81.03,876941,80.71,82.79,80.5,81.03,876941,0.0,1.0
2020-05-19,80.21,80.71,78.86,80.19,1019587,80.21,80.71,78.86,80.19,1019587,0.0,1.0
2020-05-20,79.97,82.11,79.61,80.73,727459,79.97,82.11,79.61,80.73,727459,0.0,1.0
2020-05-21,78.73,79.985,78.23,79.84,891339,78.73,79.985,78.23,79.84,891339,0.0,1.0
2020-05-22,76.81,79.065,76.52,78.9,917260,76.81,79.065,76.52,78.9,917260,0.0,1.0
2020-05-26,78.02,79.78,77.75,78.16,1098398,78.02,79.78,77.75,78.16,1098398,0.0,1.0
2020-05-27,78.71,78.95,76.13,78.22,1445512,78.71,78.95,76.13,78.22,1445512,0.0,1.0
2020-05-28,79.47,80.82,79.18,79.5,1080121,79.47,80.82,79.18,79.5,1080121,0.0,1.0
2020-05-29,80.96,81.13,78.36,79.95,2024659,80.96,81.13,78.36,79.95,2024659,0.0,1.0
2020-06-01,80.34,81.545,78.87,80.86,804449,80.34,81.545,78.87,80.86,804449,0.0,1.0
2020-06-02,80.86,80.86,79.06,80.31,816634,80.86,80.86,79.06,80.31,816634,0.0,1.0
2020-06-03,79.72,81.52,79.32,80.76,979223,79.72,81.52,79.32,80.76,979223,0.0,1.0
2020-06-04,82.39,82.41,78.96,78.96,1958666,82.39,82.41,78.96,78.96,1958666,0.0,1.0
2020-06-05,88.28,88.7,82.8,82.8,2848951,88.28,88.7,82.8,82.8,2848951,0.0,1.0
2020-06-08,87.0,89.39,85.03,87.9,2208392,87.0,89.39,85.03,87.9,2208392,0.0,1.0
2020-06-09,84.5,86.63,83.39,86.63,1226243,84.5,86.63,83.39,86.63,1226243,0.0,1.0
2020-06-10,82.9,84.92,80.92,84.5,1200899,82.9,84.92,80.92,84.5,1200899,0.0,1.0
2020-06-11,79.95,82.17,79.25,81.02,1364166,79.95,82.17,79.25,81.02,1364166,0.0,1.0
2020-06-12,78.25,81.83,76.94,81.75,1306181,78.25,81.83,76.94,81.75,1306181,0.0,1.0
2020-06-15,78.53,78.93,76.27,76.65,887716,78.53,78.93,76.27,76.65,887716,0.0,1.0
2020-06-16,78.97,80.84,78.325,80.41,870637,78.97,80.84,78.325,80.41,870637,0.0,1.0
2020-06-17,78.24,79.855,77.92,79.15,1082845,78.24,79.855,77.92,79.15,1082845,0.0,1.0
2020-06-18,78.13,78.22,77.3,77.6,962552,78.13,78.22,77.3,77.6,962552,0.0,1.0
2020-06-19,79.55,80.45,78.64,79.38,2085489,79.55,80.45,78.64,79.38,2085489,0.0,1.0
2020-06-22,78.95,79.48,77.07,79.48,802926,78.95,79.48,77.07,79.48,802926,0.0,1.0
2020-06-23,79.2,80.09,78.37,79.81,902017,79.2,80.09,78.37,79.81,902017,0.0,1.0
2020-06-24,77.18,79.04,76.97,78.43,1199681,77.18,79.04,76.97,78.43,1199681,0.0,1.0
2020-06-25,77.5,77.72,76.3,76.84,727515,77.5,77.72,76.3,76.84,727515,0.0,1.0
2020-06-26,75.56,77.93,75.3,77.24,1847119,75.56,77.93,75.3,77.24,1847119,0.0,1.0
2020-06-29,77.21,77.49,75.84,76.33,583100,77.21,77.49,75.84,76.33,583100,0.0,1.0
2020-06-30,79.14,79.6,77.0,77.5,757400,79.14,79.6,77.0,77.5,757400,0.0,1.0
2020-07-01,80.64,81.01,79.3,79.3,886100,80.64,81.01,79.3,79.3,886100,0.0,1.0
2020-07-02,81.05,82.68,80.79,81.5,880500,81.05,82.68,80.79,81.5,880500,0.0,1.0
2020-07-06,81.22,82.65,80.55,81.87,1144000,81.22,82.65,80.55,81.87,1144000,0.0,1.0
2020-07-07,81.99,82.96,80.51,80.61,1053000,81.99,82.96,80.51,80.61,1053000,0.0,1.0
2020-07-08,81.91,82.25,80.06,82.1,886300,81.91,82.25,80.06,82.1,886300,0.0,1.0
2020-07-09,79.74,82.43,78.65,82.04,983100,79.74,82.43,78.65,82.04,983100,0.0,1.0
2020-07-10,81.19,81.3,79.2,80.34,580700,81.19,81.3,79.2,80.34,580700,0.0,1.0
2020-07-13,79.57,82.17,79.46,81.45,1129300,79.57,82.17,79.46,81.45,1129300,0.0,1.0
2020-07-14,81.95,82.11,79.22,79.56,800900,81.95,82.11,79.22,79.56,800900,0.0,1.0
2020-07-15,84.54,84.72,82.48,82.97,863400,84.54,84.72,82.48,82.97,863400,0.0,1.0
2020-07-16,84.81,85.46,84.04,84.6,576900,84.81,85.46,84.04,84.6,576900,0.0,1.0
2020-07-17,85.11,86.36,85.02,85.38,736100,85.11,86.36,85.02,85.38,736100,0.0,1.0
2020-07-20,85.51,85.75,84.44,84.76,696233,85.51,85.75,84.44,84.76,696233,0.0,1.0
2020-07-21,86.0,86.51,85.16,85.16,646977,86.0,86.51,85.16,85.16,646977,0.0,1.0
2020-07-22,87.12,87.16,85.43,85.89,577561,87.12,87.16,85.43,85.89,577561,0.0,1.0
2020-07-23,87.68,87.91,86.81,87.23,513518,87.68,87.91,86.81,87.23,513518,0.0,1.0
2020-07-24,87.33,88.23,86.67,87.78,446201,87.33,88.23,86.67,87.78,446201,0.0,1.0
2020-07-27,88.49,88.72,86.295,86.89,354617,88.49,88.72,86.295,86.89,354617,0.0,1.0
2020-07-28,87.99,88.76,87.69,87.79,474952,87.99,88.76,87.69,87.79,474952,0.0,1.0
2020-07-29,91.3,91.69,87.91,88.05,896714,91.3,91.69,87.91,88.05,896714,0.0,1.0
2020-07-30,91.12,91.61,88.27,90.13,1369260,91.12,91.61,88.27,90.13,1369260,0.0,1.0
2020-07-31,87.39,92.16,85.71,91.6,1830827,87.39,92.16,85.71,91.6,1830827,0.0,1.0
2020-08-03,87.21,88.75,86.45,87.63,909526,87.21,88.75,86.45,87.63,909526,0.0,1.0
2020-08-04,83.57,86.855,83.51,86.63,1212062,83.57,86.855,83.51,86.63,1212062,0.0,1.0
2020-08-05,82.92,84.37,82.32,83.52,1135777,82.92,84.37,82.32,83.52,1135777,0.0,1.0
2020-08-06,82.29,83.645,81.535,82.56,904017,82.29,83.645,81.535,82.56,904017,0.0,1.0
2020-08-07,82.37,83.705,81.4777,82.38,773439,82.37,83.705,81.4777,82.38,773439,0.0,1.0
2020-08-10,82.6,83.315,81.97,82.16,765062,82.6,83.315,81.97,82.16,765062,0.0,1.0
2020-08-11,81.73,83.975,81.39,83.37,1318032,81.73,83.975,81.39,83.37,1318032,0.0,1.0
2020-08-12,82.46,82.83,81.81,82.35,781736,82.46,82.83,81.81,82.35,781736,0.0,1.0
2020-08-13,81.67,82.41,81.25,82.01,501258,81.67,82.41,81.25,82.01,501258,0.0,1.0
2020-08-14,82.17,82.78,81.21,81.41,399307,82.17,82.78,81.21,81.41,399307,0.0,1.0
2020-08-17,86.26,87.17,85.475,85.92,1267308,86.26,87.17,85.475,85.92,1267308,0.0,1.0
2020-08-18,86.54,86.94,85.23,86.16,1005373,86.54,86.94,85.23,86.16,1005373,0.0,1.0
2020-08-19,86.21,87.17,85.9,86.85,661311,86.21,87.17,85.9,86.85,661311,0.0,1.0
2020-08-20,86.72,88.37,86.1,86.18,1163708,86.72,88.37,86.1,86.18,1163708,0.0,1.0
2020-08-21,86.8,86.995,86.01,86.87,815206,86.8,86.995,86.01,86.87,815206,0.0,1.0
2020-08-24,87.57,87.97,86.88,87.02,749434,87.57,87.97,86.88,87.02,749434,0.0,1.0
2020-08-25,87.71,88.34,87.05,87.8,578059,87.71,88.34,87.05,87.8,578059,0.0,1.0
2020-08-26,87.52,87.5964,86.42,87.15,562712,87.52,87.5964,86.42,87.15,562712,0.0,1.0
2020-08-27,86.95,87.725,86.63,87.72,1124129,86.95,87.725,86.63,87.72,1124129,0.0,1.0
2020-08-28,86.94,87.48,86.49,86.67,916367,86.94,87.48,86.49,86.67,916367,0.0,1.0
2020-08-31,86.76,88.4,86.22,86.22,1351365,86.76,88.4,86.22,86.22,1351365,0.0,1.0
2020-09-01,87.34,88.18,86.74,87.095,1061467,87.34,88.18,86.74,87.095,1061467,0.0,1.0
2020-09-02,89.44,89.75,87.05,87.33,1221640,89.44,89.75,87.05,87.33,1221640,0.0,1.0
2020-09-03,87.49,90.6,87.0,89.3,898477,87.49,90.6,87.0,89.3,898477,0.0,1.0
2020-09-04,87.06,87.84,86.01,87.63,1920663,87.06,87.84,86.01,87.63,1920663,0.0,1.0
2020-09-08,85.0,86.84,84.89,86.84,2312563,85.0,86.84,84.89,86.84,2312563,0.0,1.0
2020-09-09,87.97,88.42,85.33,85.5,1030826,87.97,88.42,85.33,85.5,1030826,0.0,1.0
2020-09-10,87.59,89.12,87.48,88.21,1054509,87.59,89.12,87.48,88.21,1054509,0.0,1.0
2020-09-11,88.05,88.39,87.2,88.0,1659103,88.05,88.39,87.2,88.0,1659103,0.0,1.0
2020-09-14,87.79,88.525,87.14,88.12,2959253,87.79,88.525,87.14,88.12,2959253,0.0,1.0
2020-09-15,89.84,90.81,88.35,88.35,2145437,89.84,90.81,88.35,88.35,2145437,0.0,1.0
2020-09-16,91.84,92.67,90.27,90.97,1129619,91.84,92.67,90.27,90.97,1129619,0.0,1.0
2020-09-17,90.14,91.99,88.95,91.83,1295175,90.14,91.99,88.95,91.83,1295175,0.0,1.0
2020-09-18,87.32,90.4,86.5372,90.4,2445033,87.32,90.4,86.5372,90.4,2445033,0.0,1.0
2020-09-21,85.12,86.46,82.52,86.31,1400016,85.12,86.46,82.52,86.31,1400016,0.0,1.0
2020-09-22,84.64,85.23,82.58,84.54,1592257,84.64,85.23,82.58,84.54,1592257,0.0,1.0
2020-09-23,82.41,84.67,81.74,84.66,1234430,82.41,84.67,81.74,84.66,1234430,0.0,1.0
2020-09-24,81.56,82.56,81.03,81.91,1192754,81.56,82.56,81.03,81.91,1192754,0.0,1.0
2020-09-25,83.9,84.21,82.06,82.62,1903355,83.9,84.21,82.06,82.62,1903355,0.0,1.0
2020-09-28,84.5,85.86,84.06,84.41,901804,84.5,85.86,84.06,84.41,901804,0.0,1.0
2020-09-29,84.14,85.16,83.38,84.63,855220,84.14,85.16,83.38,84.63,855220,0.0,1.0
2020-09-30,85.65,86.61,83.76,83.82,1151531,85.65,86.61,83.76,83.82,1151531,0.0,1.0
2020-10-01,82.82,86.87,80.85,86.48,2617674,82.82,86.87,80.85,86.48,2617674,0.0,1.0
2020-10-02,84.29,84.9,81.02,81.66,1125519,84.29,84.9,81.02,81.66,1125519,0.0,1.0
2020-10-05,86.63,87.23,84.67,84.67,1024785,86.63,87.23,84.67,84.67,1024785,0.0,1.0
2020-10-06,85.31,87.11,84.81,86.71,1216130,85.31,87.11,84.81,86.71,1216130,0.0,1.0
2020-10-07,87.19,87.9,85.55,85.55,905628,87.19,87.9,85.55,85.55,905628,0.0,1.0
2020-10-08,88.6,88.84,87.48,87.65,721493,88.6,88.84,87.48,87.65,721493,0.0,1.0
2020-10-09,87.86,89.74,86.56,89.46,932832,87.86,89.74,86.56,89.46,932832,0.0,1.0
2020-10-12,88.91,89.5,87.89,87.89,723186,88.91,89.5,87.89,87.89,723186,0.0,1.0
2020-10-13,88.35,89.23,87.45,88.16,420744,88.35,89.23,87.45,88.16,420744,0.0,1.0
2020-10-14,88.87,90.4701,88.44,88.54,528359,88.87,90.4701,88.44,88.54,528359,0.0,1.0
2020-10-15,88.91,89.145,87.28,87.74,509069,88.91,89.145,87.28,87.74,509069,0.0,1.0
2020-10-16,90.78,91.7,89.19,89.19,1219862,90.78,91.7,89.19,89.19,1219862,0.0,1.0
2020-10-19,89.56,91.605,89.19,90.8,703810,89.56,91.605,89.19,90.8,703810,0.0,1.0
2020-10-20,89.7,90.68,89.415,89.87,617125,89.7,90.68,89.415,89.87,617125,0.0,1.0
2020-10-21,89.61,90.5093,89.03,89.62,639713,89.61,90.5093,89.03,89.62,639713,0.0,1.0
2020-10-22,90.68,91.29,89.65,90.1,510631,90.68,91.29,89.65,90.1,510631,0.0,1.0
2020-10-23,91.05,91.62,90.365,90.76,532264,91.05,91.62,90.365,90.76,532264,0.0,1.0
2020-10-26,89.71,90.82,89.215,90.2,665183,89.71,90.82,89.215,90.2,665183,0.0,1.0
2020-10-27,89.15,90.3,89.03,90.1,502042,89.15,90.3,89.03,90.1,502042,0.0,1.0
2020-10-28,86.27,88.6725,86.14,87.93,889371,86.27,88.6725,86.14,87.93,889371,0.0,1.0
2020-10-29,85.77,86.45,84.14,85.97,1099370,85.77,86.45,84.14,85.97,1099370,0.0,1.0
2020-10-30,86.25,88.4,85.0,85.8,1085202,86.25,88.4,85.0,85.8,1085202,0.0,1.0
2020-11-02,89.07,90.16,87.145,87.46,1056844,89.07,90.16,87.145,87.46,1056844,0.0,1.0
2020-11-03,92.95,93.83,90.04,90.04,1042850,92.95,93.83,90.04,90.04,1042850,0.0,1.0
2020-11-04,96.04,97.9,95.27,95.65,1013748,96.04,97.9,95.27,95.65,1013748,0.0,1.0
2020-11-05,98.15,99.86,97.5,98.53,909370,98.15,99.86,97.5,98.53,909370,0.0,1.0
2020-11-06,98.62,99.45,97.5,97.99,517069,98.62,99.45,97.5,97.99,517069,0.0,1.0
2020-11-09,102.33,104.0,100.61,101.22,1235212,102.33,104.0,100.61,101.22,1235212,0.0,1.0
2020-11-10,107.17,108.1,101.5,102.0,1019374,107.17,108.1,101.5,102.0,1019374,0.0,1.0
2020-11-11,106.32,108.06,106.16,107.25,959040,106.32,108.06,106.16,107.25,959040,0.0,1.0
2020-11-12,107.18,109.9,105.53,105.71,1062903,107.18,109.9,105.53,105.71,1062903,0.0,1.0
2020-11-13,110.55,110.98,107.255,107.48,771983,110.55,110.98,107.255,107.48,771983,0.0,1.0
2020-11-16,113.14,113.39,110.4,111.63,887449,113.14,113.39,110.4,111.63,887449,0.0,1.0
2020-11-17,113.39,114.13,110.43,111.84,872712,113.39,114.13,110.43,111.84,872712,0.0,1.0
2020-11-18,108.32,113.96,108.27,113.67,1161427,108.32,113.96,108.27,113.67,1161427,0.0,1.0
2020-11-19,107.63,108.94,106.0,108.39,1189844,107.63,108.94,106.0,108.39,1189844,0.0,1.0
2020-11-20,109.85,110.4925,107.88,107.88,717699,109.85,110.4925,107.88,107.88,717699,0.0,1.0
2020-11-23,110.02,110.49,108.92,109.79,976690,110.02,110.49,108.92,109.79,976690,0.0,1.0
2020-11-24,109.67,110.65,108.7,110.57,861721,109.67,110.65,108.7,110.57,861721,0.0,1.0
2020-11-25,109.6,110.32,108.71,109.61,766196,109.6,110.32,108.71,109.61,766196,0.0,1.0
2020-11-27,109.88,111.47,109.76,110.04,263464,109.88,111.47,109.76,110.04,263464,0.0,1.0
2020-11-30,109.85,110.51,109.5,109.58,1188512,109.85,110.51,109.5,109.58,1188512,0.0,1.0
2020-12-01,108.59,111.06,108.49,110.7,583399,108.59,111.06,108.49,110.7,583399,0.0,1.0
2020-12-02,108.36,109.65,108.07,108.81,772399,108.36,109.65,108.07,108.81,772399,0.0,1.0
2020-12-03,105.42,108.05,104.51,108.05,1403574,105.42,108.05,104.51,108.05,1403574,0.0,1.0
2020-12-04,109.3,109.3,106.0,106.12,601957,109.3,109.3,106.0,106.12,601957,0.0,1.0
2020-12-07,108.46,109.55,107.67,109.34,770749,108.46,109.55,107.67,109.34,770749,0.0,1.0
2020-12-08,110.38,110.67,108.05,108.05,516825,110.38,110.67,108.05,108.05,516825,0.0,1.0
2020-12-09,111.3,111.9391,110.3418,110.72,569452,111.3,111.9391,110.3418,110.72,569452,0.0,1.0
2020-12-10,111.91,112.37,110.39,110.51,506547,111.91,112.37,110.39,110.51,506547,0.0,1.0
2020-12-11,108.32,112.075,108.18,111.68,645652,108.32,112.075,108.18,111.68,645652,0.0,1.0
2020-12-14,109.19,111.56,108.98,109.41,872809,109.19,111.56,108.98,109.41,872809,0.0,1.0
2020-12-15,112.39,113.04,109.67,109.81,592569,112.39,113.04,109.67,109.81,592569,0.0,1.0
2020-12-16,113.04,114.15,111.91,112.94,639451,113.04,114.15,111.91,112.94,639451,0.0,1.0
2020-12-17,115.73,115.74,113.2,113.2,625451,115.73,115.74,113.2,113.2,625451,0.0,1.0
2020-12-18,115.36,115.73,114.53,115.54,2538075,115.36,115.73,114.53,115.54,2538075,0.0,1.0
2020-12-21,115.75,115.77,112.6901,113.5,758918,115.75,115.77,112.6901,113.5,758918,0.0,1.0
2020-12-22,115.18,116.395,114.95,116.0,597301,115.18,116.395,114.95,116.0,597301,0.0,1.0
2020-12-23,115.0,115.94,114.85,115.86,522041,115.0,115.94,114.85,115.86,522041,0.0,1.0
2020-12-24,115.13,115.68,114.62,114.99,161890,115.13,115.68,114.62,114.99,161890,0.0,1.0
2020-12-28,115.45,116.18,115.03,116.0,397254,115.45,116.18,115.03,116.0,397254,0.0,1.0
2020-12-29,116.0,116.51,115.46,116.03,549298,116.0,116.51,115.46,116.03,549298,0.0,1.0
2020-12-30,115.5,117.65,115.4,116.3,386524,115.5,117.65,115.4,116.3,386524,0.0,1.0
2020-12-31,117.4,117.59,115.0,115.07,324056,117.4,117.59,115.0,115.07,324056,0.0,1.0
2021-01-04,116.5,118.68,114.35,117.56,784855,116.5,118.68,114.35,117.56,784855,0.0,1.0
2021-01-05,116.55,117.39,114.0,114.63,660472,116.55,117.39,114.0,114.63,660472,0.0,1.0
2021-01-06,120.55,121.15,116.0004,116.09,956631,120.55,121.15,116.0004,116.09,956631,0.0,1.0
2021-01-07,122.21,122.87,120.48,121.29,857641,122.21,122.87,120.48,121.29,857641,0.0,1.0
2021-01-08,123.89,124.665,122.08,122.37,551185,123.89,124.665,122.08,122.37,551185,0.0,1.0
2021-01-11,123.12,124.54,121.89,123.28,507948,123.12,124.54,121.89,123.28,507948,0.0,1.0
2021-01-12,123.8,125.28,123.03,123.5,669010,123.8,125.28,123.03,123.5,669010,0.0,1.0
2021-01-13,120.76,124.4775,120.73,123.82,774999,120.76,124.4775,120.73,123.82,774999,0.0,1.0
2021-01-14,119.64,121.41,119.49,121.41,546470,119.64,121.41,119.49,121.41,546470,0.0,1.0
2021-01-15,118.75,119.84,117.65,119.19,693335,118.75,119.84,117.65,119.19,693335,0.0,1.0
2021-01-19,118.1,119.91,118.03,119.69,514413,118.1,119.91,118.03,119.69,514413,0.0,1.0
2021-01-20,120.32,120.7,117.59,118.1,571426,120.32,120.7,117.59,118.1,571426,0.0,1.0
2021-01-21,119.32,120.47,119.05,120.25,366574,119.32,120.47,119.05,120.25,366574,0.0,1.0
2021-01-22,119.59,120.1,118.85,118.9,345269,119.59,120.1,118.85,118.9,345269,0.0,1.0
2021-01-25,118.56,119.95,117.92,119.1,429737,118.56,119.95,117.92,119.1,429737,0.0,1.0
2021-01-26,119.26,119.95,117.86,118.7,416022,119.26,119.95,117.86,118.7,416022,0.0,1.0
2021-01-27,117.85,118.96,116.9,117.76,616389,117.85,118.96,116.9,117.76,616389,0.0,1.0
2021-01-28,117.89,122.39,117.85,119.19,607517,117.89,122.39,117.85,119.19,607517,0.0,1.0
2021-01-29,117.37,118.55,116.01,117.5,915465,117.37,118.55,116.01,117.5,915465,0.0,1.0
2021-02-01,118.81,120.0,116.92,118.02,798568,118.81,120.0,116.92,118.02,798568,0.0,1.0
2021-02-02,111.64,116.17,111.64,114.0,1470000,111.64,116.17,111.64,114.0,1470000,0.0,1.0
2021-02-03,110.49,111.69,108.04,111.28,1544845,110.49,111.69,108.04,111.28,1544845,0.0,1.0
2021-02-04,109.54,110.8,108.59,110.53,753396,109.54,110.8,108.59,110.53,753396,0.0,1.0
2021-02-05,109.18,110.58,108.38,110.31,793236,109.18,110.58,108.38,110.31,793236,0.0,1.0
2021-02-08,110.2,110.59,109.02,109.47,1296109,110.2,110.59,109.02,109.47,1296109,0.0,1.0
2021-02-09,111.0,112.3,110.29,110.62,947550,111.0,112.3,110.29,110.62,947550,0.0,1.0
2021-02-10,113.39,113.45,110.77,111.9,769325,113.39,113.45,110.77,111.9,769325,0.0,1.0
2021-02-11,113.33,114.31,112.33,113.93,878333,113.33,114.31,112.33,113.93,878333,0.0,1.0
2021-02-12,104.99,114.58,104.7801,112.5,1573332,104.99,114.58,104.7801,112.5,1573332,0.0,1.0
2021-02-16,104.18,110.69,103.28,105.43,2291151,104.18,110.69,103.28,105.43,2291151,0.0,1.0
2021-02-17,103.11,104.72,101.83,103.09,1118586,103.11,104.72,101.83,103.09,1118586,0.0,1.0
2021-02-18,100.12,102.93,99.65,102.62,1202692,100.12,102.93,99.65,102.62,1202692,0.0,1.0
2021-02-19,102.07,102.34,99.5,99.82,1061262,102.07,102.34,99.5,99.82,1061262,0.0,1.0
2021-02-22,99.98,101.69,99.39,100.99,729163,99.98,101.69,99.39,100.99,729163,0.0,1.0
2021-02-23,101.28,101.58,98.55,99.69,734224,101.28,101.58,98.55,99.69,734224,0.0,1.0
2021-02-24,102.89,103.53,101.18,101.18,835845,102.89,103.53,101.18,101.18,835845,0.0,1.0
2021-02-25,102.14,103.8681,101.23,103.17,537425,102.14,103.8681,101.23,103.17,537425,0.0,1.0
2021-02-26,102.13,103.76,101.75,101.91,845499,102.13,103.76,101.75,101.91,845499,0.0,1.0
2021-03-01,102.85,104.48,102.74,103.22,702929,102.85,104.48,102.74,103.22,702929,0.0,1.0
2021-03-02,103.52,104.01,102.5,103.49,719270,103.52,104.01,102.5,103.49,719270,0.0,1.0
2021-03-03,102.78,103.3561,101.55,102.99,533965,102.78,103.3561,101.55,102.99,533965,0.0,1.0
2021-03-04,103.82,104.64,101.85,102.29,1062355,103.82,104.64,101.85,102.29,1062355,0.0,1.0
2021-03-05,105.54,106.04,103.78,104.72,751474,105.54,106.04,103.78,104.72,751474,0.0,1.0
2021-03-08,107.61,108.2,105.395,105.5,590762,107.61,108.2,105.395,105.5,590762,0.0,1.0
2021-03-09,107.63,110.31,107.4,108.13,654014,107.63,110.31,107.4,108.13,654014,0.0,1.0
2021-03-10,107.11,109.09,107.11,108.87,666812,107.11,109.09,107.11,108.87,666812,0.0,1.0
2021-03-11,107.68,108.35,107.09,107.15,466378,107.68,108.35,107.09,107.15,466378,0.0,1.0
2021-03-12,108.44,108.84,107.78,108.65,679354,108.44,108.84,107.78,108.65,679354,0.0,1.0
2021-03-15,108.93,109.24,107.68,107.88,412285,108.93,109.24,107.68,107.88,412285,0.0,1.0
2021-03-16,107.64,109.3,107.58,109.0,561118,107.64,109.3,107.58,109.0,561118,0.0,1.0
2021-03-17,107.73,108.53,106.66,107.42,482157,107.73,108.53,106.66,107.42,482157,0.0,1.0
2021-03-18,109.19,109.949,107.56,107.94,520584,109.19,109.949,107.56,107.94,520584,0.0,1.0
2021-03-19,109.83,110.69,108.7,108.75,1230655,109.83,110.69,108.7,108.75,1230655,0.0,1.0
2021-03-22,110.04,110.34,108.02,109.51,532606,110.04,110.34,108.02,109.51,532606,0.0,1.0
2021-03-23,107.02,110.32,106.885,110.05,627253,107.02,110.32,106.885,110.05,627253,0.0,1.0
2021-03-24,109.03,109.83,106.95,107.2,487965,109.03,109.83,106.95,107.2,487965,0.0,1.0
2021-03-25,110.86,111.41,107.5518,108.95,627701,110.86,111.41,107.5518,108.95,627701,0.0,1.0
2021-03-26,108.77,109.51,107.6,108.33,856496,108.77,109.51,107.6,108.33,856496,0.0,1.0
2021-03-29,110.05,110.64,108.69,108.8,817091,110.05,110.64,108.69,108.8,817091,0.0,1.0
2021-03-30,109.48,110.36,108.49,110.12,475788,109.48,110.36,108.49,110.12,475788,0.0,1.0
2021-03-31,107.77,109.965,107.6,109.29,663199,107.77,109.965,107.6,109.29,663199,0.0,1.0
2021-04-01,105.44,107.66,105.08,107.51,1069076,105.44,107.66,105.08,107.51,1069076,0.0,1.0
2021-04-05,106.8,107.38,105.47,106.0,1024689,106.8,107.38,105.47,106.0,1024689,0.0,1.0
2021-04-06,106.95,107.97,106.53,107.16,638558,106.95,107.97,106.53,107.16,638558,0.0,1.0
2021-04-07,106.69,108.09,106.46,107.05,547850,106.69,108.09,106.46,107.05,547850,0.0,1.0
2021-04-08,106.86,108.2,106.29,106.5,862064,106.86,108.2,106.29,106.5,862064,0.0,1.0
2021-04-09,109.0,109.08,106.895,107.24,472841,109.0,109.08,106.895,107.24,472841,0.0,1.0
2021-04-12,109.88,110.915,108.78,109.0,570982,109.88,110.915,108.78,109.0,570982,0.0,1.0
2021-04-13,107.46,109.16,106.685,108.89,1028055,107.46,109.16,106.685,108.89,1028055,0.0,1.0
2021-04-14,108.23,109.16,107.37,108.34,654307,108.23,109.16,107.37,108.34,654307,0.0,1.0
2021-04-15,109.85,110.535,108.58,108.94,764278,109.85,110.535,108.58,108.94,764278,0.0,1.0
2021-04-16,113.11,113.5,110.1,110.44,1760826,113.11,113.5,110.1,110.44,1760826,0.0,1.0
2021-04-19,110.78,113.69,110.19,113.48,825973,110.78,113.69,110.19,113.48,825973,0.0,1.0
2021-04-20,112.2,112.55,110.17,110.36,670003,112.2,112.55,110.17,110.36,670003,0.0,1.0
2021-04-21,113.54,114.37,112.67,112.9,523017,113.54,114.37,112.67,112.9,523017,0.0,1.0
2021-04-22,112.45,113.945,112.08,113.55,614557,112.45,113.945,112.08,113.55,614557,0.0,1.0
2021-04-23,113.6,113.93,110.95,112.38,604861,113.6,113.93,110.95,112.38,604861,0.0,1.0
2021-04-26,113.35,114.77,113.14,113.79,506895,113.35,114.77,113.14,113.79,506895,0.0,1.0
2021-04-27,112.36,113.74,112.12,112.51,487189,112.36,113.74,112.12,112.51,487189,0.0,1.0
2021-04-28,113.31,114.37,112.545,112.9,689809,113.31,114.37,112.545,112.9,689809,0.0,1.0
2021-04-29,114.47,114.78,113.33,113.82,781127,114.47,114.78,113.33,113.82,781127,0.0,1.0
2021-04-30,116.53,117.53,112.99,113.71,1330249,116.53,117.53,112.99,113.71,1330249,0.0,1.0
2021-05-03,120.92,120.99,117.14,117.29,838961,120.92,120.99,117.14,117.29,838961,0.0,1.0
2021-05-04,123.36,123.51,120.68,120.9,714991,123.36,123.51,120.68,120.9,714991,0.0,1.0
2021-05-05,122.52,123.97,120.9,123.45,683600,122.52,123.97,120.9,123.45,683600,0.0,1.0
2021-05-06,124.3,124.55,121.12,122.61,645785,124.3,124.55,121.12,122.61,645785,0.0,1.0
2021-05-07,126.8,126.83,124.08,124.3,482082,126.8,126.83,124.08,124.3,482082,0.0,1.0
2021-05-10,127.98,129.59,127.06,127.51,587074,127.98,129.59,127.06,127.51,587074,0.0,1.0
2021-05-11,124.61,127.31,124.32,127.31,488398,124.61,127.31,124.32,127.31,488398,0.0,1.0
2021-05-12,122.78,125.65,122.68,124.65,547947,122.78,125.65,122.68,124.65,547947,0.0,1.0
2021-05-13,125.94,126.42,122.505,122.61,452169,125.94,126.42,122.505,122.61,452169,0.0,1.0
2021-05-14,125.41,126.46,125.15,126.18,302454,125.41,126.46,125.15,126.18,302454,0.0,1.0
2021-05-17,124.34,124.72,122.7901,123.91,631436,124.34,124.72,122.7901,123.91,631436,0.0,1.0
2021-05-18,122.14,124.64,121.5,124.39,608894,122.14,124.64,121.5,124.39,608894,0.0,1.0
2021-05-19,122.22,122.29,119.78,121.67,675247,122.22,122.29,119.78,121.67,675247,0.0,1.0
2021-05-20,123.06,123.93,122.09,122.29,382159,123.06,123.93,122.09,122.29,382159,0.0,1.0
2021-05-21,122.54,124.5567,122.25,123.38,474990,122.54,124.5567,122.25,123.38,474990,0.0,1.0
2021-05-24,121.84,123.37,121.81,123.12,372228,121.84,123.37,121.81,123.12,372228,0.0,1.0
2021-05-25,120.87,122.31,120.85,121.73,475924,120.87,122.31,120.85,121.73,475924,0.0,1.0
2021-05-26,120.6,121.63,120.04,120.68,731187,120.6,121.63,120.04,120.68,731187,0.0,1.0
2021-05-27,120.67,121.58,120.12,121.52,969070,120.67,121.58,120.12,121.52,969070,0.0,1.0
2021-05-28,120.07,121.17,119.56,121.17,480349,120.07,121.17,119.56,121.17,480349,0.0,1.0
2021-06-01,119.86,120.75,119.04,120.35,481978,119.86,120.75,119.04,120.35,481978,0.0,1.0
2021-06-02,119.61,120.48,119.32,120.35,473740,119.61,120.48,119.32,120.35,473740,0.0,1.0
2021-06-03,121.13,121.7805,117.961,119.19,426488,121.13,121.7805,117.961,119.19,426488,0.0,1.0
2021-06-04,120.28,121.61,120.0,121.57,357783,120.28,121.61,120.0,121.57,357783,0.0,1.0
2021-06-07,118.68,120.9,118.53,120.77,528242,118.68,120.9,118.53,120.77,528242,0.0,1.0
2021-06-08,119.47,119.67,117.535,118.53,573982,119.47,119.67,117.535,118.53,573982,0.0,1.0
2021-06-09,120.44,120.85,119.43,119.93,328644,120.44,120.85,119.43,119.93,328644,0.0,1.0
2021-06-10,121.8,121.99,120.14,120.47,465231,121.8,121.99,120.14,120.47,465231,0.0,1.0
2021-06-11,122.27,122.82,121.31,122.25,494637,122.27,122.82,121.31,122.25,494637,0.0,1.0
2021-06-14,121.56,122.48,120.4999,122.06,452498,121.56,122.48,120.4999,122.06,452498,0.0,1.0
2021-06-15,123.64,124.61,121.16,121.48,575206,123.64,124.61,121.16,121.48,575206,0.0,1.0
2021-06-16,122.78,124.01,122.32,123.46,567795,122.78,124.01,122.32,123.46,567795,0.0,1.0
2021-06-17,123.61,123.935,121.74,122.98,626639,123.61,123.935,121.74,122.98,626639,0.0,1.0
2021-06-18,121.63,123.5,121.54,122.23,1131482,121.63,123.5,121.54,122.23,1131482,0.0,1.0
2021-06-21,124.36,124.88,121.24,121.53,657447,124.36,124.88,121.24,121.53,657447,0.0,1.0
2021-06-22,123.2,124.85,123.18,124.16,746493,123.2,124.85,123.18,124.16,746493,0.0,1.0
2021-06-23,120.39,122.9217,120.22,122.82,595886,120.39,122.9217,120.22,122.82,595886,0.0,1.0
2021-06-24,121.33,122.05,120.52,121.37,376297,121.33,122.05,120.52,121.37,376297,0.0,1.0
2021-06-25,121.67,122.86,121.0996,121.25,1442895,121.67,122.86,121.0996,121.25,1442895,0.0,1.0
2021-06-28,121.82,122.34,120.55,121.67,645598,121.82,122.34,120.55,121.67,645598,0.0,1.0
2021-06-29,120.56,122.77,119.9,122.26,537925,120.56,122.77,119.9,122.26,537925,0.0,1.0
2021-06-30,120.43,120.98,119.83,120.5,628149,120.43,120.98,119.83,120.5,628149,0.0,1.0
2021-07-01,122.33,123.7,120.54,120.71,619291,122.33,123.7,120.54,120.71,619291,0.0,1.0
2021-07-02,122.44,122.63,120.675,122.1,563021,122.44,122.63,120.675,122.1,563021,0.0,1.0
2021-07-06,120.86,122.36,119.19,122.08,867368,120.86,122.36,119.19,122.08,867368,0.0,1.0
2021-07-07,122.55,122.93,120.56,120.56,719109,122.55,122.93,120.56,120.56,719109,0.0,1.0
2021-07-08,120.72,122.03,120.28,121.2,536260,120.72,122.03,120.28,121.2,536260,0.0,1.0
2021-07-09,122.09,123.08,121.27,122.01,454894,122.09,123.08,121.27,122.01,454894,0.0,1.0
2021-07-12,123.7,124.09,121.65,121.65,403108,123.7,124.09,121.65,121.65,403108,0.0,1.0
2021-07-13,121.46,124.0669,121.13,123.34,529547,121.46,124.0669,121.13,123.34,529547,0.0,1.0
2021-07-14,121.05,122.02,120.16,121.72,516011,121.05,122.02,120.16,121.72,516011,0.0,1.0
2021-07-15,119.81,121.91,116.05,120.46,1447576,119.81,121.91,116.05,120.46,1447576,0.0,1.0
2021-07-16,119.37,120.88,119.3,120.1,480841,119.37,120.88,119.3,120.1,480841,0.0,1.0
2021-07-19,117.82,120.2299,117.025,118.83,676519,117.82,120.2299,117.025,118.83,676519,0.0,1.0
2021-07-20,119.41,121.11,118.59,118.59,603955,119.41,121.11,118.59,118.59,603955,0.0,1.0
2021-07-21,120.1,121.22,119.67,120.0,645483,120.1,121.22,119.67,120.0,645483,0.0,1.0
2021-07-22,120.11,120.75,119.45,120.12,428152,120.11,120.75,119.45,120.12,428152,0.0,1.0
2021-07-23,120.61,121.19,120.34,121.07,465165,120.61,121.19,120.34,121.07,465165,0.0,1.0
2021-07-26,119.74,121.21,118.77,120.59,509443,119.74,121.21,118.77,120.59,509443,0.0,1.0
2021-07-27,120.35,120.9,119.57,119.96,455840,120.35,120.9,119.57,119.96,455840,0.0,1.0
2021-07-28,118.84,120.41,118.08,120.22,626977,118.84,120.41,118.08,120.22,626977,0.0,1.0
2021-07-29,119.01,119.96,118.46,119.44,533020,119.01,119.96,118.46,119.44,533020,0.0,1.0
2021-07-30,120.25,120.63,118.69,118.69,689688,120.25,120.63,118.69,118.69,689688,0.0,1.0
2021-08-02,121.37,122.0434,120.325,120.45,656397,121.37,122.0434,120.325,120.45,656397,0.0,1.0
2021-08-03,123.15,123.32,119.55,121.94,619451,123.15,123.32,119.55,121.94,619451,0.0,1.0
2021-08-04,133.78,136.48,127.0,127.1,2133745,133.78,136.48,127.0,127.1,2133745,0.0,1.0
2021-08-05,130.13,134.07,128.876,134.07,1015984,130.13,134.07,128.876,134.07,1015984,0.0,1.0
2021-08-06,133.17,133.93,130.51,130.51,523027,133.17,133.93,130.51,130.51,523027,0.0,1.0
2021-08-09,132.56,133.56,131.59,133.23,555937,132.56,133.56,131.59,133.23,555937,0.0,1.0
2021-08-10,132.75,134.47,131.7,132.31,597932,132.75,134.47,131.7,132.31,597932,0.0,1.0
2021-08-11,132.75,133.625,131.82,132.91,476971,132.75,133.625,131.82,132.91,476971,0.0,1.0
2021-08-12,131.27,132.165,130.59,131.99,426218,131.27,132.165,130.59,131.99,426218,0.0,1.0
2021-08-13,130.28,132.085,130.13,131.78,327969,130.28,132.085,130.13,131.78,327969,0.0,1.0
2021-08-16,131.61,131.67,129.42,130.3,355882,131.61,131.67,129.42,130.3,355882,0.0,1.0
2021-08-17,132.61,133.0,130.25,130.89,476800,132.61,133.0,130.25,130.89,476800,0.0,1.0
2021-08-18,130.92,132.84,130.8,132.35,451998,130.92,132.84,130.8,132.35,451998,0.0,1.0
2021-08-19,132.15,132.53,130.0,130.0,391650,132.15,132.53,130.0,130.0,391650,0.0,1.0
2021-08-20,132.65,133.59,132.09,132.23,435649,132.65,133.59,132.09,132.23,435649,0.0,1.0
2021-08-23,132.43,133.29,131.61,133.09,476807,132.43,133.29,131.61,133.09,476807,0.0,1.0
2021-08-24,131.77,132.99,131.34,132.64,330935,131.77,132.99,131.34,132.64,330935,0.0,1.0
2021-08-25,130.77,131.92,130.13,131.38,394566,130.77,131.92,130.13,131.38,394566,0.0,1.0
2021-08-26,129.96,130.79,129.27,130.79,435668,129.96,130.79,129.27,130.79,435668,0.0,1.0
2021-08-27,130.81,131.66,129.63,129.95,571054,130.81,131.66,129.63,129.95,571054,0.0,1.0
2021-08-30,131.14,132.125,130.01,130.71,322248,131.14,132.125,130.01,130.71,322248,0.0,1.0
2021-08-31,130.77,132.09,130.27,130.61,634273,130.77,132.09,130.27,130.61,634273,0.0,1.0
2021-09-01,130.77,131.12,128.08,130.97,393787,130.77,131.12,128.08,130.97,393787,0.0,1.0
2021-09-02,133.52,133.57,130.89,131.39,488036,133.52,133.57,130.89,131.39,488036,0.0,1.0
2021-09-03,132.17,133.88,132.01,133.52,437994,132.17,133.88,132.01,133.52,437994,0.0,1.0
2021-09-07,130.99,132.25,130.44,131.17,473485,130.99,132.25,130.44,131.17,473485,0.0,1.0
2021-09-08,129.07,131.12,128.86,130.41,661808,129.07,131.12,128.86,130.41,661808,0.0,1.0
2021-09-09,129.09,130.47,129.0,129.21,467016,129.09,130.47,129.0,129.21,467016,0.0,1.0
2021-09-10,123.05,128.77,123.04,128.74,634602,123.05,128.77,123.04,128.74,634602,0.0,1.0
2021-09-13,124.6,124.72,122.645,123.66,565007,124.6,124.72,122.645,123.66,565007,0.0,1.0
2021-09-14,122.33,125.18,122.08,125.18,619538,122.33,125.18,122.08,125.18,619538,0.0,1.0
2021-09-15,121.93,122.905,121.0,122.22,823688,121.93,122.905,121.0,122.22,823688,0.0,1.0
2021-09-16,121.26,123.09,120.8,122.57,790690,121.26,123.09,120.8,122.57,790690,0.0,1.0
2021-09-17,121.55,122.35,121.0,121.04,1703026,121.55,122.35,121.0,121.04,1703026,0.0,1.0
2021-09-20,119.95,120.64,118.02,120.42,851776,119.95,120.64,118.02,120.42,851776,0.0,1.0
2021-09-21,119.85,121.7,119.425,120.89,803930,119.85,121.7,119.425,120.89,803930,0.0,1.0
2021-09-22,121.11,122.47,120.0,120.45,649123,121.11,122.47,120.0,120.45,649123,0.0,1.0
2021-09-23,122.1,122.91,121.14,121.14,758832,122.1,122.91,121.14,121.14,758832,0.0,1.0
2021-09-24,121.0,123.08,120.77,121.92,584970,121.0,123.08,120.77,121.92,584970,0.0,1.0
2021-09-27,120.68,122.28,120.48,120.48,489607,120.68,122.28,120.48,120.48,489607,0.0,1.0
2021-09-28,121.43,122.3,119.98,119.98,725158,121.43,122.3,119.98,119.98,725158,0.0,1.0
2021-09-29,121.19,122.63,119.64,121.37,696311,121.19,122.63,119.64,121.37,696311,0.0,1.0
2021-09-30,116.26,121.98,116.19,121.89,1113254,116.26,121.98,116.19,121.89,1113254,0.0,1.0
2021-10-01,116.95,117.7,114.83,116.83,618635,116.95,117.7,114.83,116.83,618635,0.0,1.0
2021-10-04,115.7,118.43,115.05,117.12,692164,115.7,118.43,115.05,117.12,692164,0.0,1.0
2021-10-05,114.99,117.0,114.9,115.69,813491,114.99,117.0,114.9,115.69,813491,0.0,1.0
2021-10-06,114.13,114.7568,112.065,114.33,754433,114.13,114.7568,112.065,114.33,754433,0.0,1.0
2021-10-07,114.47,115.75,114.315,114.58,603839,114.47,115.75,114.315,114.58,603839,0.0,1.0
2021-10-08,113.22,115.23,113.075,114.57,622140,113.22,115.23,113.075,114.57,622140,0.0,1.0
2021-10-11,111.54,114.52,111.45,113.14,529921,111.54,114.52,111.45,113.14,529921,0.0,1.0
2021-10-12,110.74,112.54,110.31,111.52,786899,110.74,112.54,110.31,111.52,786899,0.0,1.0
2021-10-13,109.96,110.91,109.44,110.5,730464,109.96,110.91,109.44,110.5,730464,0.0,1.0
2021-10-14,111.47,112.42,108.65,110.65,802724,111.47,112.42,108.65,110.65,802724,0.0,1.0
2021-10-15,112.21,112.76,111.41,111.8,682525,112.21,112.76,111.41,111.8,682525,0.0,1.0
2021-10-18,111.84,112.67,110.015,111.94,560638,111.84,112.67,110.015,111.94,560638,0.0,1.0
2021-10-19,112.9,113.85,111.86,112.56,643306,112.9,113.85,111.86,112.56,643306,0.0,1.0
2021-10-20,114.11,115.635,113.64,113.71,711074,114.11,115.635,113.64,113.71,711074,0.0,1.0
2021-10-21,115.41,115.5,113.255,114.33,506823,115.41,115.5,113.255,114.33,506823,0.0,1.0
2021-10-22,115.61,115.85,114.45,115.27,371751,115.61,115.85,114.45,115.27,371751,0.0,1.0
2021-10-25,113.86,115.92,113.51,115.5,498088,113.86,115.92,113.51,115.5,498088,0.0,1.0
2021-10-26,112.11,113.74,110.385,113.74,653840,112.11,113.74,110.385,113.74,653840,0.0,1.0
2021-10-27,110.92,112.12,110.51,112.12,562166,110.92,112.12,110.51,112.12,562166,0.0,1.0
2021-10-28,114.1,114.75,110.9801,111.33,1124391,114.1,114.75,110.9801,111.33,1124391,0.0,1.0
2021-10-29,103.24,106.63,102.08,106.63,2082361,103.24,106.63,102.08,106.63,2082361,0.0,1.0
2021-11-01,105.32,106.36,103.0,103.01,852886,105.32,106.36,103.0,103.01,852886,0.0,1.0
2021-11-02,104.06,106.29,103.59,105.85,915297,104.06,106.29,103.59,105.85,915297,0.0,1.0
2021-11-03,105.15,105.18,100.92,103.44,1118196,105.15,105.18,100.92,103.44,1118196,0.0,1.0
2021-11-04,104.26,106.1,103.75,105.19,828160,104.26,106.1,103.75,105.19,828160,0.0,1.0
2021-11-05,109.36,112.75,104.41,104.79,1270510,109.36,112.75,104.41,104.79,1270510,0.0,1.0
2021-11-08,109.38,109.59,107.66,108.78,564098,109.38,109.59,107.66,108.78,564098,0.0,1.0
2021-11-09,106.81,109.51,106.75,108.78,833137,106.81,109.51,106.75,108.78,833137,0.0,1.0
2021-11-10,106.4,108.27,105.56,107.05,778135,106.4,108.27,105.56,107.05,778135,0.0,1.0
2021-11-11,106.13,106.48,104.76,105.98,704597,106.13,106.48,104.76,105.98,704597,0.0,1.0
2021-11-12,105.81,108.46,105.432,106.82,560146,105.81,108.46,105.432,106.82,560146,0.0,1.0
2021-11-15,106.47,106.98,105.53,106.23,804474,106.47,106.98,105.53,106.23,804474,0.0,1.0
2021-11-16,101.56,106.63,101.43,106.49,1078534,101.56,106.63,101.43,106.49,1078534,0.0,1.0
2021-11-17,100.59,101.97,99.02,100.96,1074767,100.59,101.97,99.02,100.96,1074767,0.0,1.0
2021-11-18,101.66,102.31,99.84,100.57,840382,101.66,102.31,99.84,100.57,840382,0.0,1.0
2021-11-19,99.55,101.9,99.49,101.57,1150349,99.55,101.9,99.49,101.57,1150349,0.0,1.0
2021-11-22,102.67,103.38,99.43,99.66,1273530,102.67,103.38,99.43,99.66,1273530,0.0,1.0
2021-11-23,103.68,104.64,102.19,102.86,964136,103.68,104.64,102.19,102.86,964136,0.0,1.0
2021-11-24,102.0,103.35,101.465,103.02,883685,102.0,103.35,101.465,103.02,883685,0.0,1.0
2021-11-26,97.29,101.72,96.98,101.0,828385,97.29,101.72,96.98,101.0,828385,0.0,1.0
2021-11-29,96.91,99.59,96.75,98.07,1041512,96.91,99.59,96.75,98.07,1041512,0.0,1.0
2021-11-30,94.5,97.407,94.38,96.07,1535049,94.5,97.407,94.38,96.07,1535049,0.0,1.0
2021-12-01,94.75,98.2,94.7,96.17,1038606,94.75,98.2,94.7,96.17,1038606,0.0,1.0
2021-12-02,98.36,99.115,95.14,95.38,1053149,98.36,99.115,95.14,95.38,1053149,0.0,1.0
2021-12-03,98.84,99.71,97.79,98.64,1178332,98.84,99.71,97.79,98.64,1178332,0.0,1.0
2021-12-06,102.1,103.54,99.67,100.21,1036067,102.1,103.54,99.67,100.21,1036067,0.0,1.0
2021-12-07,103.12,104.51,101.85,102.38,1256548,103.12,104.51,101.85,102.38,1256548,0.0,1.0
2021-12-08,105.04,105.58,102.32,102.76,1025753,105.04,105.58,102.32,102.76,1025753,0.0,1.0
2021-12-09,105.07,106.02,103.62,104.42,725631,105.07,106.02,103.62,104.42,725631,0.0,1.0
2021-12-10,105.81,106.76,104.96,105.45,748453,105.81,106.76,104.96,105.45,748453,0.0,1.0
2021-12-13,105.64,106.54,105.38,105.79,863031,105.64,106.54,105.38,105.79,863031,0.0,1.0
2021-12-14,105.07,107.74,104.67,105.09,804155,105.07,107.74,104.67,105.09,804155,0.0,1.0
2021-12-15,105.16,105.82,103.82,105.77,840014,105.16,105.82,103.82,105.77,840014,0.0,1.0
2021-12-16,105.39,106.53,105.185,105.5,894344,105.39,106.53,105.185,105.5,894344,0.0,1.0
2021-12-17,104.87,106.15,103.76,105.76,1973695,104.87,106.15,103.76,105.76,1973695,0.0,1.0
2021-12-20,106.93,106.99,104.06,104.64,1202237,106.93,106.99,104.06,104.64,1202237,0.0,1.0
2021-12-21,108.86,110.22,107.73,107.93,779799,108.86,110.22,107.73,107.93,779799,0.0,1.0
2021-12-22,109.68,110.41,108.82,108.86,490902,109.68,110.41,108.82,108.86,490902,0.0,1.0
2021-12-23,111.42,112.1,109.575,109.64,681983,111.42,112.1,109.575,109.64,681983,0.0,1.0
2021-12-27,111.17,111.9899,110.15,111.42,531110,111.17,111.9899,110.15,111.42,531110,0.0,1.0
2021-12-28,112.56,112.8,111.08,111.08,463078,112.56,112.8,111.08,111.08,463078,0.0,1.0
2021-12-29,113.43,114.27,112.38,112.38,570701,113.43,114.27,112.38,112.38,570701,0.0,1.0
2021-12-30,113.28,114.86,113.2,113.34,464964,113.28,114.86,113.2,113.34,464964,0.0,1.0
2021-12-31,113.76,114.71,113.5,113.5,591265,113.76,114.71,113.5,113.5,591265,0.0,1.0
2022-01-03,115.43,115.585,113.1,114.07,630603,115.43,115.585,113.1,114.07,630603,0.0,1.0
2022-01-04,115.39,116.52,114.98,115.67,562835,115.39,116.52,114.98,115.67,562835,0.0,1.0
2022-01-05,114.0,117.9,113.9,115.75,750033,114.0,117.9,113.9,115.75,750033,0.0,1.0
2022-01-06,111.28,114.21,111.06,114.11,663522,111.28,114.21,111.06,114.11,663522,0.0,1.0
2022-01-07,111.59,112.63,110.41,110.77,689481,111.59,112.63,110.41,110.77,689481,0.0,1.0
2022-01-10,113.73,114.01,111.41,112.0,644285,113.73,114.01,111.41,112.0,644285,0.0,1.0
2022-01-11,114.44,114.52,112.16,114.03,500488,114.44,114.52,112.16,114.03,500488,0.0,1.0
2022-01-12,113.68,114.785,113.35,113.94,374459,113.68,114.785,113.35,113.94,374459,0.0,1.0
2022-01-13,115.29,115.965,111.48,113.22,438912,115.29,115.965,111.48,113.22,438912,0.0,1.0
2022-01-14,116.32,116.38,114.84,115.09,386760,116.32,116.38,114.84,115.09,386760,0.0,1.0
2022-01-18,111.85,116.96,111.52,116.41,623033,111.85,116.96,111.52,116.41,623033,0.0,1.0
2022-01-19,109.62,113.12,109.54,111.83,546843,109.62,113.12,109.54,111.83,546843,0.0,1.0
2022-01-20,109.39,112.0387,109.17,109.69,404975,109.39,112.0387,109.17,109.69,404975,0.0,1.0
2022-01-21,109.39,110.89,108.89,109.44,521713,109.39,110.89,108.89,109.44,521713,0.0,1.0
2022-01-24,110.73,111.04,107.24,108.57,663016,110.73,111.04,107.24,108.57,663016,0.0,1.0
2022-01-25,109.46,111.1,106.01,111.09,708631,109.46,111.1,106.01,111.09,708631,0.0,1.0
2022-01-26,109.49,111.63,108.42,109.78,585800,109.49,111.63,108.42,109.78,585800,0.0,1.0
2022-01-27,108.75,110.16,107.74,109.62,569032,108.75,110.16,107.74,109.62,569032,0.0,1.0
2022-01-28,110.21,110.29,107.97,108.14,702870,110.21,110.29,107.97,108.14,702870,0.0,1.0
2022-01-31,108.37,109.55,105.48,109.53,1698390,108.37,109.55,105.48,109.53,1698390,0.0,1.0
2022-02-01,109.1,110.0,108.38,109.06,644178,109.1,110.0,108.38,109.06,644178,0.0,1.0
2022-02-02,111.3,112.0,108.51,108.78,550396,111.3,112.0,108.51,108.78,550396,0.0,1.0
2022-02-03,109.93,112.21,109.62,111.49,543585,109.93,112.21,109.62,111.49,543585,0.0,1.0
2022-02-04,109.34,110.27,107.8,108.8,576945,109.34,110.27,107.8,108.8,576945,0.0,1.0
2022-02-07,109.01,110.13,108.34,109.55,524322,109.01,110.13,108.34,109.55,524322,0.0,1.0
2022-02-08,111.26,111.4175,108.6,109.16,853186,111.26,111.4175,108.6,109.16,853186,0.0,1.0
2022-02-09,112.93,112.96,111.36,111.55,808077,112.93,112.96,111.36,111.55,808077,0.0,1.0
2022-02-10,111.46,112.89,111.09,112.23,634972,111.46,112.89,111.09,112.23,634972,0.0,1.0
2022-02-11,111.62,114.08,110.8,111.24,1372350,111.62,114.08,110.8,111.24,1372350,0.0,1.0
2022-02-14,113.65,114.5,111.95,112.12,857074,113.65,114.5,111.95,112.12,857074,0.0,1.0
2022-02-15,116.9,117.11,114.7087,114.91,859822,116.9,117.11,114.7087,114.91,859822,0.0,1.0
2022-02-16,120.0,120.32,116.13,116.7,743570,120.0,120.32,116.13,116.7,743570,0.0,1.0
2022-02-17,117.32,119.22,117.07,119.12,710259,117.32,119.22,117.07,119.12,710259,0.0,1.0
2022-02-18,115.49,118.48,115.35,117.31,482597,115.49,118.48,115.35,117.31,482597,0.0,1.0
2022-02-22,114.08,116.0,113.17,115.0,478486,114.08,116.0,113.17,115.0,478486,0.0,1.0
2022-02-23,112.54,115.02,112.07,114.67,512684,112.54,115.02,112.07,114.67,512684,0.0,1.0
2022-02-24,111.89,112.15,108.82,110.12,695805,111.89,112.15,108.82,110.12,695805,0.0,1.0
2022-02-25,114.6,115.24,111.63,112.58,434817,114.6,115.24,111.63,112.58,434817,0.0,1.0
2022-02-28,112.77,113.405,111.25,112.33,934483,112.77,113.405,111.25,112.33,934483,0.0,1.0
2022-03-01,111.01,113.855,109.7,112.04,604192,111.01,113.855,109.7,112.04,604192,0.0,1.0
2022-03-02,112.79,114.96,111.31,111.73,653251,112.79,114.96,111.31,111.73,653251,0.0,1.0
2022-03-03,112.31,113.105,111.18,113.09,549640,112.31,113.105,111.18,113.09,549640,0.0,1.0
2022-03-04,110.06,111.53,108.99,110.46,547408,110.06,111.53,108.99,110.46,547408,0.0,1.0
2022-03-07,109.47,111.125,109.09,110.05,889391,109.47,111.125,109.09,110.05,889391,0.0,1.0
2022-03-08,111.94,114.51,110.0,110.57,734882,111.94,114.51,110.0,110.57,734882,0.0,1.0
2022-03-09,112.5,115.1,112.05,114.56,644058,112.5,115.1,112.05,114.56,644058,0.0,1.0
2022-03-10,111.42,112.36,110.46,111.3,544709,111.42,112.36,110.46,111.3,544709,0.0,1.0
2022-03-11,109.97,112.48,109.9,112.01,778172,109.97,112.48,109.9,112.01,778172,0.0,1.0
2022-03-14,108.7,111.48,108.235,110.97,886052,108.7,111.48,108.235,110.97,886052,0.0,1.0
2022-03-15,110.63,110.86,108.6,109.24,902671,110.63,110.86,108.6,109.24,902671,0.0,1.0
2022-03-16,112.34,112.62,110.0,111.4,644026,112.34,112.62,110.0,111.4,644026,0.0,1.0
2022-03-17,112.56,113.1,110.82,111.77,763488,112.56,113.1,110.82,111.77,763488,0.0,1.0
2022-03-18,113.59,113.69,109.99,111.68,1868101,113.59,113.69,109.99,111.68,1868101,0.0,1.0
2022-03-21,111.9,115.12,111.15,114.04,673498,111.9,115.12,111.15,114.04,673498,0.0,1.0
2022-03-22,110.75,112.95,110.34,112.79,732721,110.75,112.95,110.34,112.79,732721,0.0,1.0
2022-03-23,109.86,110.41,109.1,110.12,624767,109.86,110.41,109.1,110.12,624767,0.0,1.0
2022-03-24,111.77,111.8,110.0,110.48,504855,111.77,111.8,110.0,110.48,504855,0.0,1.0
2022-03-25,114.38,114.78,112.29,112.29,549670,114.38,114.78,112.29,112.29,549670,0.0,1.0
2022-03-28,115.97,116.01,113.99,114.5,537651,115.97,116.01,113.99,114.5,537651,0.0,1.0
2022-03-29,115.58,117.43,115.0,116.99,476572,115.58,117.43,115.0,116.99,476572,0.0,1.0
2022-03-30,114.63,115.77,114.08,115.56,526312,114.63,115.77,114.08,115.56,526312,0.0,1.0
2022-03-31,113.11,115.0999,113.11,114.45,641433,113.11,115.0999,113.11,114.45,641433,0.0,1.0
2022-04-01,114.15,114.5,112.3,113.2,567394,114.15,114.5,112.3,113.2,567394,0.0,1.0
2022-04-04,113.11,114.21,112.7,114.0,558537,113.11,114.21,112.7,114.0,558537,0.0,1.0
2022-04-05,114.22,115.12,112.57,112.57,564409,114.22,115.12,112.57,112.57,564409,0.0,1.0
2022-04-06,116.21,117.58,113.72,113.9,607431,116.21,117.58,113.72,113.9,607431,0.0,1.0
2022-04-07,118.25,118.54,115.0,115.76,851155,118.25,118.54,115.0,115.76,851155,0.0,1.0
2022-04-08,122.07,122.67,118.74,118.75,1188408,122.07,122.67,118.74,118.75,1188408,0.0,1.0
2022-04-11,119.39,122.94,119.01,121.46,722638,119.39,122.94,119.01,121.46,722638,0.0,1.0
2022-04-12,119.22,121.41,118.48,118.96,416823,119.22,121.41,118.48,118.96,416823,0.0,1.0
2022-04-13,120.7,121.32,119.12,119.12,410978,120.7,121.32,119.12,119.12,410978,0.0,1.0
2022-04-14,121.45,123.19,121.2,121.2,500969,121.45,123.19,121.2,121.2,500969,0.0,1.0
2022-04-18,119.52,122.04,119.16,120.87,244202,119.52,122.04,119.16,120.87,244202,0.0,1.0
2022-04-19,120.76,121.72,119.3,119.3,359080,120.76,121.72,119.3,119.3,359080,0.0,1.0
2022-04-20,123.38,124.81,121.43,121.43,385592,123.38,124.81,121.43,121.43,385592,0.0,1.0
2022-04-21,122.66,124.4559,122.43,123.88,328121,122.66,124.4559,122.43,123.88,328121,0.0,1.0
2022-04-22,111.41,121.75,111.37,121.46,980507,111.41,121.75,111.37,121.46,980507,0.0,1.0
2022-04-25,112.54,112.7,109.96,111.19,588727,112.54,112.7,109.96,111.19,588727,0.0,1.0
2022-04-26,109.75,111.72,109.72,110.72,413460,109.75,111.72,109.72,110.72,413460,0.0,1.0
2022-04-27,108.05,110.95,107.72,109.38,642926,108.05,110.95,107.72,109.38,642926,0.0,1.0
2022-04-28,109.91,110.685,107.39,108.82,698170,109.91,110.685,107.39,108.82,698170,0.0,1.0
2022-04-29,108.37,110.14,108.32,108.93,613656,108.37,110.14,108.32,108.93,613656,0.0,1.0
2022-05-02,107.21,109.46,105.34,108.91,647123,107.21,109.46,105.34,108.91,647123,0.0,1.0
2022-05-03,107.5,108.53,106.8,107.58,899260,107.5,108.53,106.8,107.58,899260,0.0,1.0
2022-05-04,110.8,111.04,107.37,108.33,685688,110.8,111.04,107.37,108.33,685688,0.0,1.0
2022-05-05,106.94,110.58,106.19,110.18,614095,106.94,110.58,106.19,110.18,614095,0.0,1.0
2022-05-06,102.96,104.47,96.7,96.7,1741308,102.96,104.47,96.7,96.7,1741308,0.0,1.0
2022-05-09,104.37,106.05,101.36,101.95,896465,104.37,106.05,101.36,101.95,896465,0.0,1.0
2022-05-10,105.23,106.7,103.99,105.16,698403,105.23,106.7,103.99,105.16,698403,0.0,1.0
2022-05-11,102.21,106.71,102.06,105.07,881238,102.21,106.71,102.06,105.07,881238,0.0,1.0
2022-05-12,103.05,103.6275,101.38,101.86,573386,103.05,103.6275,101.38,101.86,573386,0.0,1.0
2022-05-13,100.05,103.36,99.511,103.17,708081,100.05,103.36,99.511,103.17,708081,0.0,1.0
2022-05-16,99.9,100.73,97.3,99.75,553929,99.9,100.73,97.3,99.75,553929,0.0,1.0
2022-05-17,98.79,100.22,96.72,100.22,964474,98.79,100.22,96.72,100.22,964474,0.0,1.0
2022-05-18,94.56,97.9,94.39,97.9,874354,94.56,97.9,94.39,97.9,874354,0.0,1.0
2022-05-19,94.25,94.99,92.63,93.84,824998,94.25,94.99,92.63,93.84,824998,0.0,1.0
2022-05-20,94.43,95.06,92.81,94.69,742264,94.43,95.06,92.81,94.69,742264,0.0,1.0
2022-05-23,94.25,95.94,92.37,95.64,517919,94.25,95.94,92.37,95.64,517919,0.0,1.0
2022-05-24,93.41,94.44,91.73,94.44,547707,93.41,94.44,91.73,94.44,547707,0.0,1.0
2022-05-25,95.42,96.93,92.73,93.42,721456,95.42,96.93,92.73,93.42,721456,0.0,1.0
2022-05-26,97.44,98.14,95.48,95.79,667039,97.44,98.14,95.48,95.79,667039,0.0,1.0
2022-05-27,97.78,98.315,97.18,98.12,465976,97.78,98.315,97.18,98.12,465976,0.0,1.0
2022-05-31,97.49,98.33,95.53,96.31,1585408,97.49,98.33,95.53,96.31,1585408,0.0,1.0
2022-06-01,95.4,98.08,93.52,98.08,1031714,95.4,98.08,93.52,98.08,1031714,0.0,1.0
2022-06-02,96.85,97.045,93.11,95.39,828450,96.85,97.045,93.11,95.39,828450,0.0,1.0
2022-06-03,96.7,98.11,95.99,96.68,1055361,96.7,98.11,95.99,96.68,1055361,0.0,1.0
2022-06-06,95.82,97.77,95.79,97.0,750957,95.82,97.77,95.79,97.0,750957,0.0,1.0
2022-06-07,95.33,96.05,94.08,94.57,974416,95.33,96.05,94.08,94.57,974416,0.0,1.0
2022-06-08,93.35,95.75,93.11,94.71,833921,93.35,95.75,93.11,94.71,833921,0.0,1.0
2022-06-09,93.61,95.65,92.56,93.07,966463,93.61,95.65,92.56,93.07,966463,0.0,1.0
2022-06-10,93.16,94.19,91.7,91.99,876850,93.16,94.19,91.7,91.99,876850,0.0,1.0
2022-06-13,89.71,92.86,89.13,91.29,1231269,89.71,92.86,89.13,91.29,1231269,0.0,1.0
2022-06-14,89.97,90.6,88.09,89.56,1338921,89.97,90.6,88.09,89.56,1338921,0.0,1.0
2022-06-15,90.15,91.97,89.24,90.34,987787,90.15,91.97,89.24,90.34,987787,0.0,1.0
2022-06-16,87.94,89.11,87.19,88.79,1022154,87.94,89.11,87.19,88.79,1022154,0.0,1.0
2022-06-17,89.48,90.43,88.09,88.09,1543246,89.48,90.43,88.09,88.09,1543246,0.0,1.0
2022-06-21,76.05,91.62,74.9701,90.36,6007606,76.05,91.62,74.9701,90.36,6007606,0.0,1.0
2022-06-22,80.58,80.779,75.0,75.15,3181519,80.58,80.779,75.0,75.15,3181519,0.0,1.0
2022-06-23,77.93,80.56,76.37,80.0,1850849,77.93,80.56,76.37,80.0,1850849,0.0,1.0
2022-06-24,77.5,80.24,76.6,78.57,1936055,77.5,80.24,76.6,78.57,1936055,0.0,1.0
2022-06-27,79.44,79.63,76.8,77.71,806567,79.44,79.63,76.8,77.71,806567,0.0,1.0
2022-06-28,81.3,83.27,80.92,81.5,1295634,81.3,83.27,80.92,81.5,1295634,0.0,1.0
2022-06-29,81.46,82.19,78.92,81.36,760106,81.46,82.19,78.92,81.36,760106,0.0,1.0
2022-06-30,79.96,80.87,79.07,80.66,844972,79.96,80.87,79.07,80.66,844972,0.0,1.0
2022-07-01,83.11,83.4,78.41,80.07,929834,83.11,83.4,78.41,80.07,929834,0.0,1.0
2022-07-05,82.07,82.67,80.255,81.86,692688,82.07,82.67,80.255,81.86,692688,0.0,1.0
2022-07-06,80.24,82.46,79.59,81.54,1140414,80.24,82.46,79.59,81.54,1140414,0.0,1.0
2022-07-07,83.72,83.83,80.63,80.63,856794,83.72,83.83,80.63,80.63,856794,0.0,1.0
2022-07-08,83.12,85.72,83.07,83.93,907591,83.12,85.72,83.07,83.93,907591,0.0,1.0
2022-07-11,81.96,83.01,81.44,82.38,671503,81.96,83.01,81.44,82.38,671503,0.0,1.0
2022-07-12,84.5,85.09,81.58,81.58,742357,84.5,85.09,81.58,81.58,742357,0.0,1.0
2022-07-13,83.98,85.25,83.42,84.16,666155,83.98,85.25,83.42,84.16,666155,0.0,1.0
2022-07-14,82.63,83.66,81.58,83.01,633590,82.63,83.66,81.58,83.01,633590,0.0,1.0
2022-07-15,85.47,85.85,83.48,84.04,724905,85.47,85.85,83.48,84.04,724905,0.0,1.0
2022-07-18,84.96,86.48,84.878,85.72,610659,84.96,86.48,84.878,85.72,610659,0.0,1.0
2022-07-19,87.67,87.93,85.16,85.66,531602,87.67,87.93,85.16,85.66,531602,0.0,1.0
2022-07-20,86.17,87.9,85.83,87.74,592410,86.17,87.9,85.83,87.74,592410,0.0,1.0
2022-07-21,86.17,86.18,84.74,85.83,655158,86.17,86.18,84.74,85.83,655158,0.0,1.0
2022-07-22,87.1,89.89,86.44,89.31,730642,87.1,89.89,86.44,89.31,730642,0.0,1.0
2022-07-25,85.89,88.3,85.36,87.18,694748,85.89,88.3,85.36,87.18,694748,0.0,1.0
2022-07-26,85.57,86.84,85.25,85.92,693369,85.57,86.84,85.25,85.92,693369,0.0,1.0
2022-07-27,86.92,87.23,85.0,85.48,713106,86.92,87.23,85.0,85.48,713106,0.0,1.0
2022-07-28,83.41,84.99,80.86,84.36,1767575,83.41,84.99,80.86,84.36,1767575,0.0,1.0
2022-07-29,84.16,84.28,82.735,83.51,1316782,84.16,84.28,82.735,83.51,1316782,0.0,1.0
2022-08-01,84.85,85.57,83.69,84.1,1261266,84.85,85.57,83.69,84.1,1261266,0.0,1.0
2022-08-02,86.45,88.58,84.916,86.86,1660647,86.45,88.58,84.916,86.86,1660647,0.0,1.0
2022-08-03,84.8,86.23,82.995,85.88,913570,84.8,86.23,82.995,85.88,913570,0.0,1.0
2022-08-04,85.31,86.5,84.62,84.95,647064,85.31,86.5,84.62,84.95,647064,0.0,1.0
2022-08-05,85.68,86.375,84.37,85.4,629762,85.68,86.375,84.37,85.4,629762,0.0,1.0
2022-08-08,88.47,89.09,86.02,86.02,1011573,88.47,89.09,86.02,86.02,1011573,0.0,1.0
2022-08-09,89.28,91.06,88.555,88.8,973968,89.28,91.06,88.555,88.8,973968,0.0,1.0
2022-08-10,91.2,91.61,89.87,90.27,633036,91.2,91.61,89.87,90.27,633036,0.0,1.0
2022-08-11,91.59,94.06,91.15,91.43,720872,91.59,94.06,91.15,91.43,720872,0.0,1.0
2022-08-12,92.48,92.745,91.43,92.0,489012,92.48,92.745,91.43,92.0,489012,0.0,1.0
2022-08-15,92.34,93.12,91.085,92.32,498577,92.34,93.12,91.085,92.32,498577,0.0,1.0
2022-08-16,92.92,93.61,92.18,92.2,679642,92.92,93.61,92.18,92.2,679642,0.0,1.0
2022-08-17,89.58,92.24,89.16,91.91,568525,89.58,92.24,89.16,91.91,568525,0.0,1.0
2022-08-18,89.64,90.035,88.3,89.7,367808,89.64,90.035,88.3,89.7,367808,0.0,1.0
2022-08-19,93.21,94.55,91.4,91.4,1039005,93.21,94.55,91.4,91.4,1039005,0.0,1.0
2022-08-22,92.39,93.06,92.035,92.76,494596,92.39,93.06,92.035,92.76,494596,0.0,1.0
2022-08-23,92.29,93.03,92.09,92.39,567612,92.29,93.03,92.09,92.39,567612,0.0,1.0
2022-08-24,91.23,92.18,90.57,91.79,492108,91.23,92.18,90.57,91.79,492108,0.0,1.0
2022-08-25,92.16,92.41,90.965,91.37,443813,92.16,92.41,90.965,91.37,443813,0.0,1.0
2022-08-26,88.65,92.51,88.64,92.38,583893,88.65,92.51,88.64,92.38,583893,0.0,1.0
2022-08-29,88.95,89.43,86.7,87.86,370026,88.95,89.43,86.7,87.86,370026,0.0,1.0
2022-08-30,87.09,89.43,86.93,89.43,450581,87.09,89.43,86.93,89.43,450581,0.0,1.0
2022-08-31,85.29,87.92,85.27,87.18,892719,85.29,87.92,85.27,87.18,892719,0.0,1.0
2022-09-01,86.93,87.07,83.43,85.0,985165,86.93,87.07,83.43,85.0,985165,0.0,1.0
2022-09-02,87.8,89.16,86.51,87.49,701701,87.8,89.16,86.51,87.49,701701,0.0,1.0
2022-09-06,88.26,89.35,87.53,87.53,753013,88.26,89.35,87.53,87.53,753013,0.0,1.0
2022-09-07,90.45,90.7,87.91,88.29,654663,90.45,90.7,87.91,88.29,654663,0.0,1.0
2022-09-08,91.27,91.65,89.71,90.01,512343,91.27,91.65,89.71,90.01,512343,0.0,1.0
2022-09-09,92.62,93.68,91.8,91.8,519131,92.62,93.68,91.8,91.8,519131,0.0,1.0
2022-09-12,95.27,96.37,92.72,93.23,1066675,95.27,96.37,92.72,93.23,1066675,0.0,1.0
2022-09-13,92.25,94.26,92.145,94.0,669540,92.25,94.26,92.145,94.0,669540,0.0,1.0
2022-09-14,90.86,92.87,89.63,92.55,740751,90.86,92.87,89.63,92.55,740751,0.0,1.0
2022-09-15,92.78,93.521,90.96,91.4,597476,92.78,93.521,90.96,91.4,597476,0.0,1.0
2022-09-16,92.82,93.5,91.34,92.46,1688157,92.82,93.5,91.34,92.46,1688157,0.0,1.0
2022-09-19,93.01,93.15,91.36,92.02,558006,93.01,93.15,91.36,92.02,558006,0.0,1.0
2022-09-20,91.42,93.26,90.53,92.77,621006,91.42,93.26,90.53,92.77,621006,0.0,1.0
2022-09-21,89.68,93.11,89.68,92.32,591634,89.68,93.11,89.68,92.32,591634,0.0,1.0
2022-09-22,87.49,89.2375,86.055,88.96,693317,87.49,89.2375,86.055,88.96,693317,0.0,1.0
2022-09-23,86.31,86.735,84.33,86.42,968206,86.31,86.735,84.33,86.42,968206,0.0,1.0
2022-09-26,84.4,86.55,83.905,86.11,509588,84.4,86.55,83.905,86.11,509588,0.0,1.0
2022-09-27,82.78,85.28,82.56,84.88,512446,82.78,85.28,82.56,84.88,512446,0.0,1.0
2022-09-28,85.13,85.55,83.18,83.84,469839,85.13,85.55,83.18,83.84,469839,0.0,1.0
2022-09-29,83.96,84.65,82.5591,84.46,391191,83.96,84.65,82.5591,84.46,391191,0.0,1.0
2022-09-30,82.77,85.37,82.7,84.31,502500,82.77,85.37,82.7,84.31,502500,0.0,1.0
2022-10-03,86.41,86.67,82.9401,83.02,546080,86.41,86.67,82.9401,83.02,546080,0.0,1.0
2022-10-04,89.37,89.98,86.77,87.07,550439,89.37,89.98,86.77,87.07,550439,0.0,1.0
2022-10-05,89.26,89.76,87.32,88.55,559260,89.26,89.76,87.32,88.55,559260,0.0,1.0
2022-10-06,88.92,89.67,88.48,89.16,614668,88.92,89.67,88.48,89.16,614668,0.0,1.0
2022-10-07,87.17,88.035,86.62,87.97,646126,87.17,88.035,86.62,87.97,646126,0.0,1.0
2022-10-10,87.36,88.0,86.59,87.18,444504,87.36,88.0,86.59,87.18,444504,0.0,1.0
2022-10-11,87.94,88.57,86.28,87.43,594581,87.94,88.57,86.28,87.43,594581,0.0,1.0
2022-10-12,87.44,88.43,87.09,88.15,444703,87.44,88.43,87.09,88.15,444703,0.0,1.0
2022-10-13,89.5,89.99,85.78,86.32,428768,89.5,89.99,85.78,86.32,428768,0.0,1.0
2022-10-14,89.39,91.77,88.67,90.08,411504,89.39,91.77,88.67,90.08,411504,0.0,1.0
2022-10-17,89.88,90.88,89.73,90.44,367618,89.88,90.88,89.73,90.44,367618,0.0,1.0
2022-10-18,90.0,92.23,89.76,91.28,522088,90.0,92.23,89.76,91.28,522088,0.0,1.0
2022-10-19,90.67,91.68,89.56,90.0,529045,90.67,91.68,89.56,90.0,529045,0.0,1.0
2022-10-20,90.93,91.63,90.43,90.97,560593,90.93,91.63,90.43,90.97,560593,0.0,1.0
2022-10-21,89.99,90.36,85.38,90.36,771223,89.99,90.36,85.38,90.36,771223,0.0,1.0
2022-10-24,92.71,92.86,90.5,90.5,552651,92.71,92.86,90.5,90.5,552651,0.0,1.0
2022-10-25,95.44,95.76,92.58,92.58,631210,95.44,95.76,92.58,92.58,631210,0.0,1.0
2022-10-26,99.31,99.35,96.12,96.12,770043,99.31,99.35,96.12,96.12,770043,0.0,1.0
2022-10-27,96.75,99.9,96.74,99.35,1433936,96.75,99.9,96.74,99.35,1433936,0.0,1.0
2022-10-28,70.54,77.5,69.26,77.2,5449864,70.54,77.5,69.26,77.2,5449864,0.0,1.0
2022-10-31,73.01,74.29,69.0,69.65,3364026,73.01,74.29,69.0,69.65,3364026,0.0,1.0
2022-11-01,69.87,73.72,69.1,73.04,1881485,69.87,73.72,69.1,73.04,1881485,0.0,1.0
2022-11-02,69.76,72.89,69.74,71.11,1470003,69.76,72.89,69.74,71.11,1470003,0.0,1.0
2022-11-03,68.54,69.76,68.24,69.76,1387842,68.54,69.76,68.24,69.76,1387842,0.0,1.0
2022-11-04,70.38,70.42,67.51,68.92,969542,70.38,70.42,67.51,68.92,969542,0.0,1.0
2022-11-07,70.98,71.425,69.82,69.82,737335,70.98,71.425,69.82,69.82,737335,0.0,1.0
2022-11-08,67.89,70.52,67.5,70.52,1494820,67.89,70.52,67.5,70.52,1494820,0.0,1.0
2022-11-09,65.42,67.75,65.28,67.45,956848,65.42,67.75,65.28,67.45,956848,0.0,1.0
2022-11-10,68.45,70.125,66.6701,66.8,1153565,68.45,70.125,66.6701,66.8,1153565,0.0,1.0
2022-11-11,71.9,72.0,68.27,68.37,949995,71.9,72.0,68.27,68.37,949995,0.0,1.0
2022-11-14,72.1,72.98,71.24,72.24,933273,72.1,72.98,71.24,72.24,933273,0.0,1.0
2022-11-15,70.19,73.24,69.74,72.41,1082563,70.19,73.24,69.74,72.41,1082563,0.0,1.0
2022-11-16,69.34,70.36,68.84,70.0,521080,69.34,70.36,68.84,70.0,521080,0.0,1.0
2022-11-17,69.6,69.83,67.88,69.04,482519,69.6,69.83,67.88,69.04,482519,0.0,1.0
2022-11-18,70.65,70.99,69.45,70.23,572094,70.65,70.99,69.45,70.23,572094,0.0,1.0
2022-11-21,71.1,71.48,70.0101,70.33,592884,71.1,71.48,70.0101,70.33,592884,0.0,1.0
2022-11-22,71.65,72.115,70.66,71.49,560910,71.65,72.115,70.66,71.49,560910,0.0,1.0
2022-11-23,72.29,72.29,71.16,71.55,486338,72.29,72.29,71.16,71.55,486338,0.0,1.0
2022-11-25,73.92,73.99,72.545,72.72,360008,73.92,73.99,72.545,72.72,360008,0.0,1.0
2022-11-28,72.08,73.91,71.82,73.44,601520,72.08,73.91,71.82,73.44,601520,0.0,1.0
2022-11-29,71.65,73.17,71.64,72.3,521226,71.65,73.17,71.64,72.3,521226,0.0,1.0
2022-11-30,73.73,73.76,69.55,71.55,1593661,73.73,73.76,69.55,71.55,1593661,0.0,1.0
2022-12-01,73.23,75.455,72.88,74.35,585049,73.23,75.455,72.88,74.35,585049,0.0,1.0
2022-12-02,74.34,74.65,72.81,72.85,463247,74.34,74.65,72.81,72.85,463247,0.0,1.0
2022-12-05,73.45,74.09,73.07,73.63,422506,73.45,74.09,73.07,73.63,422506,0.0,1.0
2022-12-06,73.83,74.11,72.15,73.14,698006,73.83,74.11,72.15,73.14,698006,0.0,1.0
2022-12-07,74.83,75.25,74.09,74.09,587852,74.83,75.25,74.09,74.09,587852,0.0,1.0
2022-12-08,74.91,75.88,74.46,75.08,512372,74.91,75.88,74.46,75.08,512372,0.0,1.0
2022-12-09,74.34,75.45,74.3,74.66,318883,74.34,75.45,74.3,74.66,318883,0.0,1.0
2022-12-12,74.87,75.43,74.01,74.55,490519,74.87,75.43,74.01,74.55,490519,0.0,1.0
2022-12-13,75.05,76.63,74.27,76.09,569332,75.05,76.63,74.27,76.09,569332,0.0,1.0
2022-12-14,74.71,75.325,73.4137,74.92,793527,74.71,75.325,73.4137,74.92,793527,0.0,1.0
2022-12-15,72.99,73.83,72.62,73.83,856857,72.99,73.83,72.62,73.83,856857,0.0,1.0
2022-12-16,72.41,72.99,70.84,72.32,1964151,72.41,72.99,70.84,72.32,1964151,0.0,1.0
2022-12-19,72.27,73.14,71.69,72.34,930750,72.27,73.14,71.69,72.34,930750,0.0,1.0
2022-12-20,70.82,72.69,70.8,72.02,1016304,70.82,72.69,70.8,72.02,1016304,0.0,1.0
2022-12-21,73.19,73.26,71.19,71.28,854904,73.19,73.26,71.19,71.28,854904,0.0,1.0
2022-12-22,73.43,73.46,71.92,73.06,507803,73.43,73.46,71.92,73.06,507803,0.0,1.0
2022-12-23,73.76,74.0,73.16,73.16,354013,73.76,74.0,73.16,73.16,354013,0.0,1.0
2022-12-27,73.9,74.27,73.38,73.75,505430,73.9,74.27,73.38,73.75,505430,0.0,1.0
2022-12-28,72.8,74.61,72.75,74.07,289327,72.8,74.61,72.75,74.07,289327,0.0,1.0
2022-12-29,75.21,75.29,73.19,73.19,482523,75.21,75.29,73.19,73.19,482523,0.0,1.0
2022-12-30,74.67,75.11,73.9,74.69,478922,74.67,75.11,73.9,74.69,478922,0.0,1.0
2023-01-03,74.84,75.717,74.12,74.94,558912,74.84,75.717,74.12,74.94,558912,0.0,1.0
2023-01-04,77.15,77.31,75.2,75.4,1046923,77.15,77.31,75.2,75.4,1046923,0.0,1.0
2023-01-05,78.5,78.55,76.29,77.01,1080706,78.5,78.55,76.29,77.01,1080706,0.0,1.0
2023-01-06,81.05,81.8725,78.72,79.49,687460,81.05,81.8725,78.72,79.49,687460,0.0,1.0
2023-01-09,78.71,81.17,78.67,80.95,552636,78.71,81.17,78.67,80.95,552636,0.0,1.0
2023-01-10,79.78,79.82,78.51,78.87,571681,79.78,79.82,78.51,78.87,571681,0.0,1.0
2023-01-11,79.76,80.1,78.37,80.1,622616,79.76,80.1,78.37,80.1,622616,0.0,1.0
2023-01-12,78.22,80.24,77.54,80.24,739689,78.22,80.24,77.54,80.24,739689,0.0,1.0
2023-01-13,79.03,79.4,77.91,77.91,437411,79.03,79.4,77.91,77.91,437411,0.0,1.0
2023-01-17,79.07,79.39,78.16,79.02,442474,79.07,79.39,78.16,79.02,442474,0.0,1.0
2023-01-18,79.42,81.3,79.15,79.25,507547,79.42,81.3,79.15,79.25,507547,0.0,1.0
2023-01-19,79.53,80.08,78.08,79.19,468858,79.53,80.08,78.08,79.19,468858,0.0,1.0
2023-01-20,80.32,80.47,79.495,79.8,414445,80.32,80.47,79.495,79.8,414445,0.0,1.0
2023-01-23,80.1,81.85,80.04,80.32,458280,80.1,81.85,80.04,80.32,458280,0.0,1.0
2023-01-24,77.31,80.04,77.12,79.78,614492,77.31,80.04,77.12,79.78,614492,0.0,1.0
2023-01-25,77.48,78.33,76.63,76.85,592449,77.48,78.33,76.63,76.85,592449,0.0,1.0
2023-01-26,79.61,79.82,77.67,77.72,554975,79.61,79.82,77.67,77.72,554975,0.0,1.0
2023-01-27,81.15,81.36,78.87,79.58,499030,81.15,81.36,78.87,79.58,499030,0.0,1.0
2023-01-30,80.9,82.32,80.88,81.05,596428,80.9,82.32,80.88,81.05,596428,0.0,1.0
2023-01-31,82.39,82.41,80.53,81.18,546113,82.39,82.41,80.53,81.18,546113,0.0,1.0
2023-02-01,84.81,85.26,82.105,82.39,740680,84.81,85.26,82.105,82.39,740680,0.0,1.0
2023-02-02,85.82,87.03,84.39,84.39,826825,85.82,87.03,84.39,84.39,826825,0.0,1.0
2023-02-03,85.48,85.92,84.58,85.5,448082,85.48,85.92,84.58,85.5,448082,0.0,1.0
2023-02-06,83.95,85.18,83.335,85.18,421762,83.95,85.18,83.335,85.18,421762,0.0,1.0
2023-02-07,84.73,85.25,83.53,83.81,525667,84.73,85.25,83.53,83.81,525667,0.0,1.0
2023-02-08,83.57,85.48,83.47,84.8,423032,83.57,85.48,83.47,84.8,423032,0.0,1.0
2023-02-09,82.71,85.38,82.49,83.8,583860,82.71,85.38,82.49,83.8,583860,0.0,1.0
2023-02-10,83.08,83.86,82.345,82.7,639767,83.08,83.86,82.345,82.7,639767,0.0,1.0
2023-02-13,83.74,84.289,82.86,83.0,605978,83.74,84.289,82.86,83.0,605978,0.0,1.0
2023-02-14,82.89,84.04,82.82,83.71,490705,82.89,84.04,82.82,83.71,490705,0.0,1.0
2023-02-15,83.12,83.24,81.82,82.48,494766,83.12,83.24,81.82,82.48,494766,0.0,1.0
2023-02-16,83.42,84.02,82.14,82.5,658523,83.42,84.02,82.14,82.5,658523,0.0,1.0
2023-02-17,83.93,83.93,82.44,83.43,825419,83.93,83.93,82.44,83.43,825419,0.0,1.0
2023-02-21,83.1,83.98,82.25,83.04,868360,83.1,83.98,82.25,83.04,868360,0.0,1.0
2023-02-22,85.37,86.15,84.0,84.12,1117929,85.37,86.15,84.0,84.12,1117929,0.0,1.0
2023-02-23,82.87,85.98,79.82,85.35,1757412,82.87,85.98,79.82,85.35,1757412,0.0,1.0
2023-02-24,82.31,82.8,80.28,82.24,749035,82.31,82.8,80.28,82.24,749035,0.0,1.0
2023-02-27,82.84,84.51,82.8,82.91,615588,82.84,84.51,82.8,82.91,615588,0.0,1.0
2023-02-28,82.26,82.76,81.4,82.23,1326672,82.26,82.76,81.4,82.23,1326672,0.0,1.0
2023-03-01,82.33,82.44,80.86,81.58,588391,82.33,82.44,80.86,81.58,588391,0.0,1.0
2023-03-02,80.96,82.2,80.71,81.92,580236,80.96,82.2,80.71,81.92,580236,0.0,1.0
2023-03-03,82.01,82.075,80.53,81.31,536617,82.01,82.075,80.53,81.31,536617,0.0,1.0
2023-03-06,80.2,82.3229,80.13,82.07,689491,80.2,82.3229,80.13,82.07,689491,0.0,1.0
2023-03-07,78.85,80.38,78.7,80.0,558599,78.85,80.38,78.7,80.0,558599,0.0,1.0
2023-03-08,79.38,79.41,78.28,78.71,566951,79.38,79.41,78.28,78.71,566951,0.0,1.0
2023-03-09,74.87,79.515,74.85,79.51,971756,74.87,79.515,74.85,79.51,971756,0.0,1.0
2023-03-10,74.68,75.06,73.2,74.86,918720,74.68,75.06,73.2,74.86,918720,0.0,1.0
2023-03-13,75.06,76.1,73.74,74.22,794123,75.06,76.1,73.74,74.22,794123,0.0,1.0
2023-03-14,76.6,76.75,74.9336,75.83,818940,76.6,76.75,74.9336,75.83,818940,0.0,1.0
2023-03-15,76.04,76.09,74.36,75.12,738729,76.04,76.09,74.36,75.12,738729,0.0,1.0
2023-03-16,78.03,78.98,75.17,75.17,1138307,78.03,78.98,75.17,75.17,1138307,0.0,1.0
2023-03-17,76.77,77.82,76.49,77.82,1076574,76.77,77.82,76.49,77.82,1076574,0.0,1.0
2023-03-20,77.99,79.32,77.11,77.11,852916,77.99,79.32,77.11,77.11,852916,0.0,1.0
2023-03-21,78.2,79.16,77.43,78.66,889802,78.2,79.16,77.43,78.66,889802,0.0,1.0
2023-03-22,76.75,78.83,76.74,78.12,478569,76.75,78.83,76.74,78.12,478569,0.0,1.0
2023-03-23,75.24,77.075,74.64,76.71,507722,75.24,77.075,74.64,76.71,507722,0.0,1.0
2023-03-24,76.12,76.16,74.28,74.84,406095,76.12,76.16,74.28,74.84,406095,0.0,1.0
2023-03-27,77.15,77.83,76.96,77.25,447691,77.15,77.83,76.96,77.25,447691,0.0,1.0
2023-03-28,77.35,77.785,76.79,76.79,376257,77.35,77.785,76.79,76.79,376257,0.0,1.0
2023-03-29,78.47,78.6825,77.57,78.0,513281,78.47,78.6825,77.57,78.0,513281,0.0,1.0
2023-03-30,79.38,79.86,79.13,79.52,491248,79.38,79.86,79.13,79.52,491248,0.0,1.0
2023-03-31,81.11,81.2,79.18,79.86,636625,81.11,81.2,79.18,79.86,636625,0.0,1.0
2023-04-03,81.69,82.4,81.375,81.7,635035,81.69,82.4,81.375,81.7,635035,0.0,1.0
2023-04-04,81.58,82.31,80.94,82.09,659505,81.58,82.31,80.94,82.09,659505,0.0,1.0
2023-04-05,82.94,83.15,81.32,81.32,612361,82.94,83.15,81.32,81.32,612361,0.0,1.0
2023-04-06,82.47,83.65,82.235,83.35,324141,82.47,83.65,82.235,83.35,324141,0.0,1.0
2023-04-10,82.7,82.96,82.09,82.09,287023,82.7,82.96,82.09,82.09,287023,0.0,1.0
2023-04-11,84.72,84.97,83.0,83.0,560982,84.72,84.97,83.0,83.0,560982,0.0,1.0
2023-04-12,83.29,85.18,83.22,85.18,568110,83.29,85.18,83.22,85.18,568110,0.0,1.0
2023-04-13,84.4,84.56,83.33,83.7,533698,84.4,84.56,83.33,83.7,533698,0.0,1.0
2023-04-14,83.96,84.86,83.59,84.64,329408,83.96,84.86,83.59,84.64,329408,0.0,1.0
2023-04-17,83.86,84.55,83.38,83.9,297753,83.86,84.55,83.38,83.9,297753,0.0,1.0
2023-04-18,83.49,84.07,83.05,84.01,445159,83.49,84.07,83.05,84.01,445159,0.0,1.0
2023-04-19,83.6,83.66,82.39,83.27,413562,83.6,83.66,82.39,83.27,413562,0.0,1.0
2023-04-20,83.12,83.56,82.35,83.5,368036,83.12,83.56,82.35,83.5,368036,0.0,1.0
2023-04-21,86.02,86.24,83.9,83.9,679510,86.02,86.24,83.9,83.9,679510,0.0,1.0
2023-04-24,88.14,88.19,85.94,85.99,657870,88.14,88.19,85.94,85.99,657870,0.0,1.0
2023-04-25,87.3,88.48,87.0235,88.22,488450,87.3,88.48,87.0235,88.22,488450,0.0,1.0
2023-04-26,86.27,87.7,85.99,87.36,550479,86.27,87.7,85.99,87.36,550479,0.0,1.0
2023-04-27,88.01,88.14,86.51,86.51,668047,88.01,88.14,86.51,86.51,668047,0.0,1.0
2023-04-28,90.36,90.57,87.885,88.0,733573,90.36,90.57,87.885,88.0,733573,0.0,1.0
2023-05-01,90.39,91.18,89.9,90.16,528198,90.39,91.18,89.9,90.16,528198,0.0,1.0
2023-05-02,88.34,90.01,87.365,90.01,647936,88.34,90.01,87.365,90.01,647936,0.0,1.0
2023-05-03,88.16,89.22,87.96,88.22,407799,88.16,89.22,87.96,88.22,407799,0.0,1.0
2023-05-04,87.21,88.07,86.27,87.91,483575,87.21,88.07,86.27,87.91,483575,0.0,1.0
2023-05-05,88.47,89.21,87.69,87.69,590510,88.47,89.21,87.69,87.69,590510,0.0,1.0
2023-05-08,89.21,89.55,87.63,88.0,787706,89.21,89.55,87.63,88.0,787706,0.0,1.0
2023-05-09,100.72,103.0,97.16,97.16,2777630,100.72,103.0,97.16,97.16,2777630,0.0,1.0
2023-05-10,99.27,102.15,98.9375,101.5,1055046,99.27,102.15,98.9375,101.5,1055046,0.0,1.0
2023-05-11,95.59,98.9,95.21,98.76,1031253,95.59,98.9,95.21,98.76,1031253,0.0,1.0
2023-05-12,93.72,95.83,93.25,95.63,680529,93.72,95.83,93.25,95.63,680529,0.0,1.0
2023-05-15,96.86,97.94,93.53,93.85,853054,96.86,97.94,93.53,93.85,853054,0.0,1.0
2023-05-16,98.52,98.71,96.2,96.75,993893,98.52,98.71,96.2,96.75,993893,0.0,1.0
2023-05-17,98.61,99.24,97.024,98.29,844104,98.61,99.24,97.024,98.29,844104,0.0,1.0
2023-05-18,100.93,101.7,97.92,98.4,1130493,100.93,101.7,97.92,98.4,1130493,0.0,1.0
2023-05-19,100.33,101.68,99.813,101.04,640020,100.33,101.68,99.813,101.04,640020,0.0,1.0
2023-05-22,99.8,101.34,99.67,100.44,528814,99.8,101.34,99.67,100.44,528814,0.0,1.0
2023-05-23,96.94,100.02,96.65,99.56,530117,96.94,100.02,96.65,99.56,530117,0.0,1.0
2023-05-24,96.27,97.29,95.77,97.01,407292,96.27,97.29,95.77,97.01,407292,0.0,1.0
2023-05-25,95.06,96.16,94.75,95.9,406533,95.06,96.16,94.75,95.9,406533,0.0,1.0
2023-05-26,94.28,95.41,93.73,94.96,413978,94.28,95.41,93.73,94.96,413978,0.0,1.0
2023-05-30,92.42,94.55,92.16,93.88,430583,92.42,94.55,92.16,93.88,430583,0.0,1.0
2023-05-31,93.67,94.68,91.87,92.35,1178113,93.67,94.68,91.87,92.35,1178113,0.0,1.0
2023-06-01,94.71,94.73,92.64,93.9,428966,94.71,94.73,92.64,93.9,428966,0.0,1.0
2023-06-02,98.74,98.84,95.79,95.87,801653,98.74,98.84,95.79,95.87,801653,0.0,1.0
2023-06-05,99.16,99.3,98.09,98.96,441496,99.16,99.3,98.09,98.96,441496,0.0,1.0
2023-06-06,99.28,100.0,98.58,99.18,346176,99.28,100.0,98.58,99.18,346176,0.0,1.0
2023-06-07,100.56,100.785,99.27,99.39,354985,100.56,100.785,99.27,99.39,354985,0.0,1.0
2023-06-08,100.08,100.8,98.52,100.8,399991,100.08,100.8,98.52,100.8,399991,0.0,1.0
2023-06-09,97.48,100.0,97.48,99.33,422662,97.48,100.0,97.48,99.33,422662,0.0,1.0
2023-06-12,97.09,98.23,96.475,97.44,516406,97.09,98.23,96.475,97.44,516406,0.0,1.0
2023-06-13,98.24,98.62,96.295,96.69,557617,98.24,98.62,96.295,96.69,557617,0.0,1.0
2023-06-14,97.48,100.21,97.15,100.0,599875,97.48,100.21,97.15,100.0,599875,0.0,1.0
2023-06-15,97.28,97.63,96.14,97.21,507410,97.28,97.63,96.14,97.21,507410,0.0,1.0
2023-06-16,97.62,98.33,97.025,97.4,1136213,97.62,98.33,97.025,97.4,1136213,0.0,1.0
2023-06-20,97.91,98.38,97.015,97.32,537070,97.91,98.38,97.015,97.32,537070,0.0,1.0
2023-06-21,97.68,98.295,96.5,97.6,481179,97.68,98.295,96.5,97.6,481179,0.0,1.0
2023-06-22,98.96,99.49,97.21,97.9,677468,98.96,99.49,97.21,97.9,677468,0.0,1.0
2023-06-23,97.73,99.115,97.7,98.55,495134,97.73,99.115,97.7,98.55,495134,0.0,1.0
2023-06-26,97.08,98.41,96.19,97.91,576735,97.08,98.41,96.19,97.91,576735,0.0,1.0
2023-06-27,95.93,97.16,92.98,94.03,1102899,95.93,97.16,92.98,94.03,1102899,0.0,1.0
2023-06-28,97.64,97.86,95.3,96.09,678017,97.64,97.86,95.3,96.09,678017,0.0,1.0
2023-06-29,98.83,99.22,97.49,97.49,532337,98.83,99.22,97.49,97.49,532337,0.0,1.0
2023-06-30,100.47,100.97,99.33,99.6,578363,100.47,100.97,99.33,99.6,578363,0.0,1.0
2023-07-03,100.77,100.96,99.36,100.1,330647,100.77,100.96,99.36,100.1,330647,0.0,1.0
2023-07-05,101.36,101.73,100.38,100.99,637261,101.36,101.73,100.38,100.99,637261,0.0,1.0
2023-07-06,101.94,102.528,100.47,100.96,892307,101.94,102.528,100.47,100.96,892307,0.0,1.0
2023-07-07,103.89,104.31,101.45,101.57,1010213,103.89,104.31,101.45,101.57,1010213,0.0,1.0
2023-07-10,103.69,104.7233,102.66,103.9,534133,103.69,104.7233,102.66,103.9,534133,0.0,1.0
2023-07-11,103.07,104.97,102.81,103.99,539206,103.07,104.97,102.81,103.99,539206,0.0,1.0
2023-07-12,104.25,104.54,103.03,103.81,665779,104.25,104.54,103.03,103.81,665779,0.0,1.0
2023-07-13,103.26,105.35,102.5,104.12,583455,103.26,105.35,102.5,104.12,583455,0.0,1.0
2023-07-14,103.74,104.41,102.55,103.38,316516,103.74,104.41,102.55,103.38,316516,0.0,1.0
2023-07-17,104.53,104.88,103.39,103.55,429001,104.53,104.88,103.39,103.55,429001,0.0,1.0
2023-07-18,106.16,106.96,104.64,104.64,633590,106.16,106.96,104.64,104.64,633590,0.0,1.0
2023-07-19,104.76,106.72,104.14,106.14,439360,104.76,106.72,104.14,106.14,439360,0.0,1.0
2023-07-20,105.49,105.76,103.85,105.4,493609,105.49,105.76,103.85,105.4,493609,0.0,1.0
2023-07-21,102.78,105.58,102.7,105.58,726686,102.78,105.58,102.7,105.58,726686,0.0,1.0
2023-07-24,102.1,103.11,101.41,102.86,818072,102.1,103.11,101.41,102.86,818072,0.0,1.0
2023-07-25,102.95,103.31,101.157,101.76,374860,102.95,103.31,101.157,101.76,374860,0.0,1.0
2023-07-26,101.2,103.17,101.02,102.42,374982,101.2,103.17,101.02,102.42,374982,0.0,1.0
2023-07-27,100.03,101.44,99.845,101.13,370427,100.03,101.44,99.845,101.13,370427,0.0,1.0
2023-07-28,101.04,101.16,99.725,101.11,471456,101.04,101.16,99.725,101.11,471456,0.0,1.0
2023-07-31,101.99,102.03,99.94,101.23,547648,101.99,102.03,99.94,101.23,547648,0.0,1.0
2023-08-01,102.39,102.71,101.55,101.91,457281,102.39,102.71,101.55,101.91,457281,0.0,1.0
2023-08-02,101.97,102.75,100.84,101.91,583731,101.97,102.75,100.84,101.91,583731,0.0,1.0
2023-08-03,101.56,102.76,101.23,101.99,682087,101.56,102.76,101.23,101.99,682087,0.0,1.0
2023-08-04,108.81,109.595,106.23,106.63,1637799,108.81,109.595,106.23,106.63,1637799,0.0,1.0
2023-08-07,112.68,116.97,110.96,111.07,1523327,112.68,116.97,110.96,111.07,1523327,0.0,1.0
2023-08-08,110.79,113.08,110.22,112.21,1478196,110.79,113.08,110.22,112.21,1478196,0.0,1.0
2023-08-09,109.96,111.67,109.48,111.15,597591,109.96,111.67,109.48,111.15,597591,0.0,1.0
2023-08-10,108.43,110.95,107.405,110.11,643447,108.43,110.95,107.405,110.11,643447,0.0,1.0
2023-08-11,108.35,109.19,107.2,108.71,472268,108.35,109.19,107.2,108.71,472268,0.0,1.0
2023-08-14,106.96,108.48,104.47,108.46,1055431,106.96,108.48,104.47,108.46,1055431,0.0,1.0
2023-08-15,105.2,106.99,104.18,106.99,744792,105.2,106.99,104.18,106.99,744792,0.0,1.0
2023-08-16,104.29,105.89,103.8016,104.97,513092,104.29,105.89,103.8016,104.97,513092,0.0,1.0
2023-08-17,100.64,104.21,100.22,103.65,754360,100.64,104.21,100.22,103.65,754360,0.0,1.0
2023-08-18,101.56,101.86,99.71,100.14,526251,101.56,101.86,99.71,100.14,526251,0.0,1.0
2023-08-21,101.89,102.395,100.49,101.74,403370,101.89,102.395,100.49,101.74,403370,0.0,1.0
2023-08-22,101.66,102.4,100.88,101.91,337871,101.66,102.4,100.88,101.91,337871,0.0,1.0
2023-08-23,102.06,102.45,101.35,102.03,490740,102.06,102.45,101.35,102.03,490740,0.0,1.0
2023-08-24,101.05,102.0,101.02,101.51,477598,101.05,102.0,101.02,101.51,477598,0.0,1.0
2023-08-25,100.61,101.36,100.06,101.02,416859,100.61,101.36,100.06,101.02,416859,0.0,1.0
2023-08-28,100.55,101.51,100.23,101.05,622405,100.55,101.51,100.23,101.05,622405,0.0,1.0
2023-08-29,102.19,102.59,100.17,100.68,366719,102.19,102.59,100.17,100.68,366719,0.0,1.0
2023-08-30,103.31,104.02,102.4,102.49,379934,103.31,104.02,102.4,102.49,379934,0.0,1.0
2023-08-31,102.42,103.92,102.04,103.79,797434,102.42,103.92,102.04,103.79,797434,0.0,1.0
2023-09-01,102.99,103.855,102.56,102.8,340698,102.99,103.855,102.56,102.8,340698,0.0,1.0
2023-09-05,96.65,102.47,96.62,102.36,976579,96.65,102.47,96.62,102.36,976579,0.0,1.0
2023-09-06,98.89,99.555,96.21,96.21,772758,98.89,99.555,96.21,96.21,772758,0.0,1.0
2023-09-07,95.34,99.17,94.7,99.06,823644,95.34,99.17,94.7,99.06,823644,0.0,1.0
2023-09-08,95.55,96.52,95.0073,95.44,707005,95.55,96.52,95.0073,95.44,707005,0.0,1.0
2023-09-11,96.26,96.7,95.065,95.74,526786,96.26,96.7,95.065,95.74,526786,0.0,1.0
2023-09-12,97.16,98.165,95.51,95.88,1053473,97.16,98.165,95.51,95.88,1053473,0.0,1.0
2023-09-13,101.13,101.53,97.0,97.0,1185350,101.13,101.53,97.0,97.0,1185350,0.0,1.0
2023-09-14,98.39,103.62,95.35,101.29,1833764,98.39,103.62,95.35,101.29,1833764,0.0,1.0
2023-09-15,98.33,100.265,97.04,97.04,1492134,98.33,100.265,97.04,97.04,1492134,0.0,1.0
2023-09-18,99.77,100.38,98.5175,98.62,766035,99.77,100.38,98.5175,98.62,766035,0.0,1.0
2023-09-19,101.96,102.93,100.08,100.08,813998,101.96,102.93,100.08,100.08,813998,0.0,1.0
2023-09-20,103.33,103.93,101.43,102.21,660866,103.33,103.93,101.43,102.21,660866,0.0,1.0
2023-09-21,102.36,104.16,102.29,103.6,670285,102.36,104.16,102.29,103.6,670285,0.0,1.0
2023-09-22,98.71,102.6,98.5,102.35,655966,98.71,102.6,98.5,102.35,655966,0.0,1.0
2023-09-25,98.59,98.87,97.85,98.38,560832,98.59,98.87,97.85,98.38,560832,0.0,1.0
2023-09-26,95.68,99.02,95.68,98.57,777786,95.68,99.02,95.68,98.57,777786,0.0,1.0
2023-09-27,95.74,96.91,94.16,96.53,617961,95.74,96.91,94.16,96.53,617961,0.0,1.0
2023-09-28,96.3,96.47,94.57,95.87,524582,96.3,96.47,94.57,95.87,524582,0.0,1.0
2023-09-29,94.53,97.2,94.51,96.53,911465,94.53,97.2,94.51,96.53,911465,0.0,1.0
2023-10-02,95.1,95.28,93.26,94.69,736006,95.1,95.28,93.26,94.69,736006,0.0,1.0
2023-10-03,93.72,95.29,93.06,94.56,687785,93.72,95.29,93.06,94.56,687785,0.0,1.0
2023-10-04,93.14,93.87,92.13,93.87,768235,93.14,93.87,92.13,93.87,768235,0.0,1.0
2023-10-05,91.25,93.91,91.22,93.1,824884,91.25,93.91,91.22,93.1,824884,0.0,1.0
2023-10-06,89.59,91.07,89.39,90.51,1080921,89.59,91.07,89.39,90.51,1080921,0.0,1.0
2023-10-09,88.5,90.02,86.97,89.39,1143034,88.5,90.02,86.97,89.39,1143034,0.0,1.0
2023-10-10,91.28,92.3,88.24,88.47,912998,91.28,92.3,88.24,88.47,912998,0.0,1.0
2023-10-11,75.89,78.0,71.51,76.2,8587581,75.89,78.0,71.51,76.2,8587581,0.0,1.0
2023-10-12,73.79,77.56,71.84,76.56,4140693,73.79,77.56,71.84,76.56,4140693,0.0,1.0
2023-10-13,73.2,74.98,72.71,73.54,1854342,73.2,74.98,72.71,73.54,1854342,0.0,1.0
2023-10-16,74.57,75.9,72.71,73.62,1478496,74.57,75.9,72.71,73.62,1478496,0.0,1.0
2023-10-17,76.38,77.94,74.15,74.15,1724342,76.38,77.94,74.15,74.15,1724342,0.0,1.0
2023-10-18,78.74,79.25,75.14,76.26,1968259,78.74,79.25,75.14,76.26,1968259,0.0,1.0
2023-10-19,81.62,82.63,78.58,78.58,1758218,81.62,82.63,78.58,78.58,1758218,0.0,1.0
2023-10-20,77.52,82.38,77.47,82.17,1525682,77.52,82.38,77.47,82.17,1525682,0.0,1.0
2023-10-23,78.87,79.9,77.1,77.45,1095875,78.87,79.9,77.1,77.45,1095875,0.0,1.0
2023-10-24,81.11,81.56,77.77,77.96,1395679,81.11,81.56,77.77,77.96,1395679,0.0,1.0
2023-10-25,78.6,80.92,78.07,80.61,1187268,78.6,80.92,78.07,80.61,1187268,0.0,1.0
2023-10-26,77.49,79.745,77.09,78.65,1138033,77.49,79.745,77.09,78.65,1138033,0.0,1.0
2023-10-27,76.77,78.48,76.14,77.93,972005,76.77,78.48,76.14,77.93,972005,0.0,1.0
2023-10-30,76.64,78.16,75.47,77.45,1051441,76.64,78.16,75.47,77.45,1051441,0.0,1.0
2023-10-31,77.23,77.78,76.17,76.84,1034344,77.23,77.78,76.17,76.84,1034344,0.0,1.0
2023-11-01,77.44,78.47,76.2346,76.92,849265,77.44,78.47,76.2346,76.92,849265,0.0,1.0
2023-11-02,77.81,78.31,76.64,77.65,1093278,77.81,78.31,76.64,77.65,1093278,0.0,1.0
2023-11-03,79.45,79.745,78.225,78.27,1173109,79.45,79.745,78.225,78.27,1173109,0.0,1.0
2023-11-06,78.97,80.24,78.64,79.85,1043126,78.97,80.24,78.64,79.85,1043126,0.0,1.0
2023-11-07,80.09,80.87,78.0522,78.24,1782974,80.09,80.87,78.0522,78.24,1782974,0.0,1.0
2023-11-08,84.81,88.775,82.1812,87.0,4562529,84.81,88.775,82.1812,87.0,4562529,0.0,1.0
2023-11-09,84.31,85.1,82.855,84.87,1988913,84.31,85.1,82.855,84.87,1988913,0.0,1.0
2023-11-10,82.99,85.58,82.79,84.68,1760521,82.99,85.58,82.79,84.68,1760521,0.0,1.0
2023-11-13,88.38,90.65,84.6423,84.76,2880973,88.38,90.65,84.6423,84.76,2880973,0.0,1.0
2023-11-14,92.12,92.56,89.33,89.91,1655536,92.12,92.56,89.33,89.91,1655536,0.0,1.0
2023-11-15,94.47,95.77,91.87,91.87,2060435,94.47,95.77,91.87,91.87,2060435,0.0,1.0
2023-11-16,94.73,94.9,92.68,94.14,1142883,94.73,94.9,92.68,94.14,1142883,0.0,1.0
2023-11-17,96.16,96.255,94.61,95.6,775285,96.16,96.255,94.61,95.6,775285,0.0,1.0
2023-11-20,97.53,98.2,95.6,95.6,813218,97.53,98.2,95.6,95.6,813218,0.0,1.0
2023-11-21,97.55,98.66,97.31,97.44,1078523,97.55,98.66,97.31,97.44,1078523,0.0,1.0
2023-11-22,99.48,99.53,97.31,98.21,698178,99.48,99.53,97.31,98.21,698178,0.0,1.0
2023-11-24,99.26,100.29,98.56,99.56,488684,99.26,100.29,98.56,99.56,488684,0.0,1.0
2023-11-27,99.39,100.18,98.85,98.85,1132238,99.39,100.18,98.85,98.85,1132238,0.0,1.0
2023-11-28,99.67,100.07,98.26,99.31,1152436,99.67,100.07,98.26,99.31,1152436,0.0,1.0
2023-11-29,99.61,101.9,98.95,99.82,987422,99.61,101.9,98.95,99.82,987422,0.0,1.0
2023-11-30,101.46,101.71,99.185,99.77,1742082,101.46,101.71,99.185,99.77,1742082,0.0,1.0
2023-12-01,104.31,104.9,100.56,101.49,1219163,104.31,104.9,100.56,101.49,1219163,0.0,1.0
2023-12-04,106.59,106.96,103.469,104.0,1128897,106.59,106.96,103.469,104.0,1128897,0.0,1.0
2023-12-05,104.61,106.15,103.7718,105.9,819042,104.61,106.15,103.7718,105.9,819042,0.0,1.0
2023-12-06,104.16,105.99,103.8806,104.98,770697,104.16,105.99,103.8806,104.98,770697,0.0,1.0
2023-12-07,105.74,105.89,104.27,104.27,828646,105.74,105.89,104.27,104.27,828646,0.0,1.0
2023-12-08,107.58,108.2141,105.21,105.7,1029978,107.58,108.2141,105.21,105.7,1029978,0.0,1.0
2023-12-11,106.97,107.89,106.43,107.58,962264,106.97,107.89,106.43,107.58,962264,0.0,1.0
2023-12-12,108.48,108.74,106.77,107.5,822691,108.48,108.74,106.77,107.5,822691,0.0,1.0
2023-12-13,108.8,109.4,107.06,108.45,784807,108.8,109.4,107.06,108.45,784807,0.0,1.0
2023-12-14,107.18,111.47,106.99,109.69,1718535,107.18,111.47,106.99,109.69,1718535,0.0,1.0
2023-12-15,105.69,107.405,105.08,106.82,1841212,105.69,107.405,105.08,106.82,1841212,0.0,1.0
2023-12-18,106.93,107.83,106.15,106.48,664326,106.93,107.83,106.15,106.48,664326,0.0,1.0
2023-12-19,106.43,107.86,105.82,107.29,771628,106.43,107.86,105.82,107.29,771628,0.0,1.0
2023-12-20,103.87,106.71,103.85,106.01,819307,103.87,106.71,103.85,106.01,819307,0.0,1.0
2023-12-21,104.76,105.3599,103.99,105.0,927861,104.76,105.3599,103.99,105.0,927861,0.0,1.0
2023-12-22,104.33,105.49,103.68,104.85,623827,104.33,105.49,103.68,104.85,623827,0.0,1.0
2023-12-26,104.51,105.26,103.77,104.11,453837,104.51,105.26,103.77,104.11,453837,0.0,1.0
2023-12-27,103.96,104.95,103.55,104.51,526428,103.96,104.95,103.55,104.51,526428,0.0,1.0
2023-12-28,104.44,105.34,103.57,103.57,682773,104.44,105.34,103.57,103.57,682773,0.0,1.0
2023-12-29,104.76,105.08,103.9556,104.4,494797,104.76,105.08,103.9556,104.4,494797,0.0,1.0
2024-01-02,106.89,107.38,104.54,104.54,811150,106.89,107.38,104.54,104.54,811150,0.0,1.0
2024-01-03,105.29,106.71,104.96,105.81,634608,105.29,106.71,104.96,105.81,634608,0.0,1.0
2024-01-04,106.18,107.73,105.62,105.7,628068,106.18,107.73,105.62,105.7,628068,0.0,1.0
2024-01-05,107.24,108.28,105.71,106.2,666206,107.24,108.28,105.71,106.2,666206,0.0,1.0
2024-01-08,108.81,109.04,107.17,107.62,616434,108.81,109.04,107.17,107.62,616434,0.0,1.0
2024-01-09,108.45,109.0,107.52,108.16,748613,108.45,109.0,107.52,108.16,748613,0.0,1.0
2024-01-10,109.64,109.92,108.16,108.24,624735,109.64,109.92,108.16,108.24,624735,0.0,1.0
2024-01-11,109.94,110.02,108.42,109.9,709034,109.94,110.02,108.42,109.9,709034,0.0,1.0
2024-01-12,109.1,110.5,108.58,109.97,556768,109.1,110.5,108.58,109.97,556768,0.0,1.0
2024-01-16,104.82,108.865,104.065,108.47,1295789,104.82,108.865,104.065,108.47,1295789,0.0,1.0
2024-01-17,104.65,106.465,103.76,104.29,719595,104.65,106.465,103.76,104.29,719595,0.0,1.0
2024-01-18,105.41,105.41,103.665,104.41,738942,105.41,105.41,103.665,104.41,738942,0.0,1.0
2024-01-19,104.76,105.5448,104.14,105.32,900745,104.76,105.5448,104.14,105.32,900745,0.0,1.0
2024-01-22,104.63,106.59,104.56,105.08,847715,104.63,106.59,104.56,105.08,847715,0.0,1.0
2024-01-23,103.89,106.88,103.4,105.27,777982,103.89,106.88,103.4,105.27,777982,0.0,1.0
2024-01-24,104.46,106.66,103.55,105.62,789680,104.46,106.66,103.55,105.62,789680,0.0,1.0
2024-01-25,107.43,107.6,104.7,104.7,966377,107.43,107.6,104.7,104.7,966377,0.0,1.0
2024-01-26,107.17,108.58,107.06,107.62,803830,107.17,108.58,107.06,107.62,803830,0.0,1.0
2024-01-29,108.31,108.37,105.825,106.44,754158,108.31,108.37,105.825,106.44,754158,0.0,1.0
2024-01-30,107.52,109.24,107.44,108.45,670794,107.52,109.24,107.44,108.45,670794,0.0,1.0
2024-01-31,108.16,109.74,107.74,108.16,675127,108.16,109.74,107.74,108.16,675127,0.0,1.0
2024-02-01,112.23,112.5,108.04,108.42,891338,112.23,112.5,108.04,108.42,891338,0.0,1.0
2024-02-02,111.21,112.02,110.5,111.32,640896,111.21,112.02,110.5,111.32,640896,0.0,1.0
2024-02-05,110.74,111.67,109.59,110.95,799035,110.74,111.67,109.59,110.95,799035,0.0,1.0
2024-02-06,112.08,112.84,110.825,110.98,847702,112.08,112.84,110.825,110.98,847702,0.0,1.0
2024-02-07,111.61,113.705,111.41,112.09,711338,111.61,113.705,111.41,112.09,711338,0.0,1.0
2024-02-08,110.82,111.285,109.71,111.17,602685,110.82,111.285,109.71,111.17,602685,0.0,1.0
2024-02-09,109.86,111.28,109.73,110.86,788695,109.86,111.28,109.73,110.86,788695,0.0,1.0
2024-02-12,114.3,114.585,108.76,110.27,1610396,114.3,114.585,108.76,110.27,1610396,0.0,1.0
2024-02-13,113.6,115.31,111.1,112.28,1488939,113.6,115.31,111.1,112.28,1488939,0.0,1.0
2024-02-14,123.41,128.28,120.59,123.0,2896627,123.41,128.28,120.59,123.0,2896627,0.0,1.0
2024-02-15,119.87,124.86,118.56,123.7,1458505,119.87,124.86,118.56,123.7,1458505,0.0,1.0
2024-02-16,122.22,124.28,118.6001,119.29,1065200,122.22,124.28,118.6001,119.29,1065200,0.0,1.0
2024-02-20,123.0,123.44,120.94,122.17,865247,123.0,123.44,120.94,122.17,865247,0.0,1.0
2024-02-21,120.89,122.51,119.42,122.03,945088,120.89,122.51,119.42,122.03,945088,0.0,1.0
2024-02-22,122.87,123.31,120.78,121.15,793849,122.87,123.31,120.78,121.15,793849,0.0,1.0
2024-02-23,125.26,125.47,122.65,122.95,630572,125.26,125.47,122.65,122.95,630572,0.0,1.0
2024-02-26,124.96,126.79,124.9,126.55,625182,124.96,126.79,124.9,126.55,625182,0.0,1.0
2024-02-27,127.6,128.04,124.42,124.53,854369,127.6,128.04,124.42,124.53,854369,0.0,1.0
2024-02-28,126.97,128.715,126.07,127.58,706665,126.97,128.715,126.07,127.58,706665,0.0,1.0
2024-02-29,126.97,127.905,125.69,127.21,1041200,126.97,127.905,125.69,127.21,1041200,0.0,1.0
2024-03-01,126.92,127.26,124.7,127.03,835405,126.92,127.26,124.7,127.03,835405,0.0,1.0
2024-03-04,125.73,128.31,124.7801,126.46,717862,125.73,128.31,124.7801,126.46,717862,0.0,1.0
2024-03-05,134.65,136.29,132.0,133.4,1990771,134.65,136.29,132.0,133.4,1990771,0.0,1.0
2024-03-06,131.98,134.895,130.8801,133.04,898815,131.98,134.895,130.8801,133.04,898815,0.0,1.0
2024-03-07,134.08,135.69,132.34,132.58,645661,134.08,135.69,132.34,132.58,645661,0.0,1.0
2024-03-08,135.17,136.6,134.08,134.08,494942,135.17,136.6,134.08,134.08,494942,0.0,1.0
2024-03-11,135.82,137.91,134.26,134.34,802016,135.82,137.91,134.26,134.34,802016,0.0,1.0
2024-03-12,139.21,139.72,135.7969,135.84,944238,139.21,139.72,135.7969,135.84,944238,0.0,1.0
2024-03-13,138.27,141.54,136.715,139.5,1033071,138.27,141.54,136.715,139.5,1033071,0.0,1.0
2024-03-14,136.0,138.57,134.84,138.14,558476,136.0,138.57,134.84,138.14,558476,0.0,1.0
2024-03-15,136.65,136.72,133.01,133.9,4320667,136.65,136.72,133.01,133.9,4320667,0.0,1.0
2024-03-18,137.02,138.711,134.08,135.26,830223,137.02,138.711,134.08,135.26,830223,0.0,1.0
2024-03-19,138.33,138.78,137.17,137.17,620783,138.33,138.78,137.17,137.17,620783,0.0,1.0
2024-03-20,138.78,139.38,137.2,138.47,626035,138.78,139.38,137.2,138.47,626035,0.0,1.0
2024-03-21,136.24,139.3539,135.0,138.93,704362,136.24,139.3539,135.0,138.93,704362,0.0,1.0
2024-03-22,134.11,136.86,133.16,136.4,603201,134.11,136.86,133.16,136.4,603201,0.0,1.0
2024-03-25,134.77,136.19,134.28,135.31,504596,134.77,136.19,134.28,135.31,504596,0.0,1.0
2024-03-26,135.25,136.63,134.795,135.0,431171,135.25,136.63,134.795,135.0,431171,0.0,1.0
2024-03-27,136.85,137.0,135.69,136.41,251918,136.85,137.0,135.69,136.41,251918,0.0,1.0
2024-03-28,138.05,138.14,136.955,137.0,608798,138.05,138.14,136.955,137.0,608798,0.0,1.0
2024-04-01,137.84,138.25,136.03,138.14,454192,137.84,138.25,136.03,138.14,454192,0.0,1.0
2024-04-02,135.04,136.16,131.81,134.74,926447,135.04,136.16,131.81,134.74,926447,0.0,1.0
2024-04-03,135.29,136.285,134.905,135.15,489475,135.29,136.285,134.905,135.15,489475,0.0,1.0
2024-04-04,132.95,136.4,132.72,136.4,555411,132.95,136.4,132.72,136.4,555411,0.0,1.0
2024-04-05,133.61,134.41,132.35,133.18,474377,133.61,134.41,132.35,133.18,474377,0.0,1.0
2024-04-08,133.73,134.235,132.48,133.72,383080,133.73,134.235,132.48,133.72,383080,0.0,1.0
2024-04-09,134.08,134.81,133.19,134.6,310467,134.08,134.81,133.19,134.6,310467,0.0,1.0
2024-04-10,132.06,134.48,131.99,133.01,454522,132.06,134.48,131.99,133.01,454522,0.0,1.0
2024-04-11,131.4,132.61,130.7801,132.61,342290,131.4,132.61,130.7801,132.61,342290,0.0,1.0
2024-04-12,130.42,131.82,129.5201,130.7,513129,130.42,131.82,129.5201,130.7,513129,0.0,1.0
2024-04-15,129.96,133.077,129.86,132.28,451200,129.96,133.077,129.86,132.28,451200,0.0,1.0
2024-04-16,129.78,130.98,128.69,130.48,345882,129.78,130.98,128.69,130.48,345882,0.0,1.0
2024-04-17,127.64,130.64,126.84,130.64,555041,127.64,130.64,126.84,130.64,555041,0.0,1.0
2024-04-18,126.11,128.57,125.64,127.6,749549,126.11,128.57,125.64,127.6,749549,0.0,1.0
2024-04-19,127.82,128.535,125.97,126.81,487093,127.82,128.535,125.97,126.81,487093,0.0,1.0
2024-04-22,132.52,132.72,128.69,128.75,673396,132.52,132.72,128.69,128.75,673396,0.0,1.0
2024-04-23,133.91,135.7125,132.9,133.01,402045,133.91,135.7125,132.9,133.01,402045,0.0,1.0
2024-04-24,132.74,134.285,132.73,133.1,472887,132.74,134.285,132.73,133.1,472887,0.0,1.0
2024-04-25,132.77,133.18,131.34,132.57,519286,132.77,133.18,131.34,132.57,519286,0.0,1.0
2024-04-26,133.51,134.01,130.96,131.7,477673,133.51,134.01,130.96,131.7,477673,0.0,1.0
2024-04-29,138.14,139.24,133.23,133.23,990814,138.14,139.24,133.23,133.23,990814,0.0,1.0
2024-04-30,139.01,139.48,137.14,137.62,947439,139.01,139.48,137.14,137.62,947439,0.0,1.0
2024-05-01,139.75,140.75,136.35,138.11,1127667,139.75,140.75,136.35,138.11,1127667,0.0,1.0
2024-05-02,142.24,143.23,139.72,141.37,1893560,142.24,143.23,139.72,141.37,1893560,0.0,1.0
2024-05-03,134.45,145.04,131.27,143.0,2541405,134.45,145.04,131.27,143.0,2541405,0.0,1.0
2024-05-06,136.87,138.46,134.0,135.48,1442587,136.87,138.46,134.0,135.48,1442587,0.0,1.0
2024-05-07,137.69,138.1,135.4,136.68,977496,137.69,138.1,135.4,136.68,977496,0.0,1.0
2024-05-08,135.85,137.97,135.64,137.69,725130,135.85,137.97,135.64,137.69,725130,0.0,1.0
2024-05-09,137.94,138.47,135.5,136.02,619091,137.94,138.47,135.5,136.02,619091,0.0,1.0
2024-05-10,137.52,140.31,136.71,138.47,743556,137.52,140.31,136.71,138.47,743556,0.0,1.0
2024-05-13,136.59,139.025,136.42,137.19,613353,136.59,139.025,136.42,137.19,613353,0.0,1.0
2024-05-14,137.01,137.14,135.7075,136.94,595428,137.01,137.14,135.7075,136.94,595428,0.0,1.0
2024-05-15,137.88,138.275,136.21,137.59,569414,137.88,138.275,136.21,137.59,569414,0.0,1.0
2024-05-16,136.48,138.56,136.39,137.56,603039,136.48,138.56,136.39,137.56,603039,0.0,1.0
2024-05-17,139.82,140.45,137.0,137.15,758649,139.82,140.45,137.0,137.15,758649,0.0,1.0
2024-05-20,140.93,141.435,138.79,139.82,827249,140.93,141.435,138.79,139.82,827249,0.0,1.0
2024-05-21,138.69,141.26,138.51,140.92,687379,138.69,141.26,138.51,140.92,687379,0.0,1.0
2024-05-22,134.75,138.7,134.73,138.01,933688,134.75,138.7,134.73,138.01,933688,0.0,1.0
2024-05-23,132.25,134.65,131.44,134.23,945280,132.25,134.65,131.44,134.23,945280,0.0,1.0
2024-05-24,138.54,139.5,136.53,139.0,1169810,138.54,139.5,136.53,139.0,1169810,0.0,1.0
2024-05-28,143.67,144.06,137.32,138.05,1178516,143.67,144.06,137.32,138.05,1178516,0.0,1.0
2024-05-29,146.69,147.26,142.11,142.54,1216455,146.69,147.26,142.11,142.54,1216455,0.0,1.0
2024-05-30,147.14,147.9275,145.44,147.08,920390,147.14,147.9275,145.44,147.08,920390,0.0,1.0
2024-05-31,147.12,147.33,144.45,147.07,1349981,147.12,147.33,144.45,147.07,1349981,0.0,1.0
2024-06-03,145.61,147.3,144.28,146.27,834227,145.61,147.3,144.28,146.27,834227,0.0,1.0
2024-06-04,143.31,145.03,142.115,145.03,613208,143.31,145.03,142.115,145.03,613208,0.0,1.0
2024-06-05,145.03,145.6175,142.725,143.98,738930,145.03,145.6175,142.725,143.98,738930,0.0,1.0
2024-06-06,143.84,145.77,143.5,145.1,686806,143.84,145.77,143.5,145.1,686806,0.0,1.0
2024-06-07,143.18,145.41,142.48,143.43,960553,143.18,145.41,142.48,143.43,960553,0.0,1.0
2024-06-10,141.58,142.68,139.64,142.31,659834,141.58,142.68,139.64,142.31,659834,0.0,1.0
2024-06-11,139.86,141.53,139.34,141.39,715653,139.86,141.53,139.34,141.39,715653,0.0,1.0
2024-06-12,142.69,143.62,139.81,140.38,701042,142.69,143.62,139.81,140.38,701042,0.0,1.0
2024-06-13,142.16,142.8,139.27,140.79,558569,142.16,142.8,139.27,140.79,558569,0.0,1.0
2024-06-14,141.16,141.32,139.5,140.99,512239,141.16,141.32,139.5,140.99,512239,0.0,1.0
2024-06-17,141.24,142.77,138.77,140.34,997868,141.24,142.77,138.77,140.34,997868,0.0,1.0
2024-06-18,142.21,142.6693,140.14,140.6,819246,142.21,142.6693,140.14,140.6,819246,0.0,1.0
2024-06-20,140.24,145.3204,139.19,141.69,1040699,140.24,145.3204,139.19,141.69,1040699,0.0,1.0
2024-06-21,141.38,143.08,136.5,140.22,5696210,141.38,143.08,136.5,140.22,5696210,0.0,1.0
2024-06-24,143.88,144.57,139.25,142.04,1129129,143.88,144.57,139.25,142.04,1129129,0.0,1.0
2024-06-25,142.92,144.11,141.62,143.9,628812,142.92,144.11,141.62,143.9,628812,0.0,1.0
2024-06-26,142.16,142.953,139.86,142.07,838144,142.16,142.953,139.86,142.07,838144,0.0,1.0
2024-06-27,141.45,141.7,139.24,141.67,719894,141.45,141.7,139.24,141.67,719894,0.0,1.0
2024-06-28,138.57,142.71,138.23,140.85,932041,138.57,142.71,138.23,140.85,932041,0.0,1.0
2024-07-01,138.61,142.6,138.48,139.32,644252,138.61,142.6,138.48,139.32,644252,0.0,1.0
2024-07-02,138.45,139.08,137.09,138.34,680777,138.45,139.08,137.09,138.34,680777,0.0,1.0
2024-07-03,137.95,139.11,137.48,139.11,572044,137.95,139.11,137.48,139.11,572044,0.0,1.0
2024-07-05,136.45,138.33,135.77,137.96,863502,136.45,138.33,135.77,137.96,863502,0.0,1.0
2024-07-08,137.38,138.14,135.84,136.97,564286,137.38,138.14,135.84,136.97,564286,0.0,1.0
2024-07-09,137.92,138.82,136.75,137.34,455985,137.92,138.82,136.75,137.34,455985,0.0,1.0
2024-07-10,139.37,139.7,138.23,138.86,622752,139.37,139.7,138.23,138.86,622752,0.0,1.0
2024-07-11,140.25,141.3,139.56,140.0,411652,140.25,141.3,139.56,140.0,411652,0.0,1.0
2024-07-12,141.55,144.1,140.52,140.58,838537,141.55,144.1,140.52,140.58,838537,0.0,1.0
2024-07-15,135.95,142.79,135.51,140.49,779101,135.95,142.79,135.51,140.49,779101,0.0,1.0
2024-07-16,137.72,138.88,136.44,136.9,562492,137.72,138.88,136.44,136.9,562492,0.0,1.0
2024-07-17,139.68,140.33,137.015,137.5,654101,139.68,140.33,137.015,137.5,654101,0.0,1.0
2024-07-18,136.06,142.38,135.71,140.68,848479,136.06,142.38,135.71,140.68,848479,0.0,1.0
2024-07-19,137.95,138.89,134.48,136.9,698407,137.95,138.89,134.48,136.9,698407,0.0,1.0
2024-07-22,139.96,140.02,137.96,137.96,395772,139.96,140.02,137.96,137.96,395772,0.0,1.0
2024-07-23,141.86,142.205,139.89,141.13,330391,141.86,142.205,139.89,141.13,330391,0.0,1.0
2024-07-24,143.81,144.86,142.17,142.73,356375,143.81,144.86,142.17,142.73,356375,0.0,1.0
2024-07-25,142.5,145.375,142.28,143.89,337679,142.5,145.375,142.28,143.89,337679,0.0,1.0
2024-07-26,137.41,143.79,136.3,143.39,830983,137.41,143.79,136.3,143.39,830983,0.0,1.0
2024-07-29,139.16,140.03,136.94,137.61,500884,139.16,140.03,136.94,137.61,500884,0.0,1.0
2024-07-30,136.47,139.3275,133.61,137.95,638002,136.47,139.3275,133.61,137.95,638002,0.0,1.0
2024-07-31,136.62,137.8,134.53,136.55,760765,136.62,137.8,134.53,136.55,760765,0.0,1.0
2024-08-01,137.52,138.14,135.12,136.72,446232,137.52,138.14,135.12,136.72,446232,0.0,1.0
2024-08-02,139.52,140.09,134.8701,136.21,602141,139.52,140.09,134.8701,136.21,602141,0.0,1.0
2024-08-05,135.41,138.675,134.91,136.72,785443,135.41,138.675,134.91,136.72,785443,0.0,1.0
2024-08-06,136.99,140.51,134.0,134.58,1280224,136.99,140.51,134.0,134.58,1280224,0.0,1.0
2024-08-07,133.98,142.88,131.76,142.05,1431817,133.98,142.88,131.76,142.05,1431817,0.0,1.0
2024-08-08,138.88,139.5,133.525,134.94,865108,138.88,139.5,133.525,134.94,865108,0.0,1.0
2024-08-09,140.3,141.07,136.74,138.73,581736,140.3,141.07,136.74,138.73,581736,0.0,1.0
2024-08-12,143.63,144.59,139.66,139.93,745451,143.63,144.59,139.66,139.93,745451,0.0,1.0
2024-08-13,145.84,147.91,144.2,144.2,871984,145.84,147.91,144.2,144.2,871984,0.0,1.0
2024-08-14,148.88,151.05,145.3,146.29,1106121,148.88,151.05,145.3,146.29,1106121,0.0,1.0
2024-08-15,149.96,151.55,148.58,150.07,933254,149.96,151.55,148.58,150.07,933254,0.0,1.0
2024-08-16,150.3,151.27,148.52,150.0,680482,150.3,151.27,148.52,150.0,680482,0.0,1.0
2024-08-19,152.17,152.2155,150.3,150.3,643098,152.17,152.2155,150.3,150.3,643098,0.0,1.0
2024-08-20,147.58,152.08,147.37,151.76,759804,147.58,152.08,147.37,151.76,759804,0.0,1.0
2024-08-21,150.6,150.699,147.8246,148.4,542107,150.6,150.699,147.8246,148.4,542107,0.0,1.0
2024-08-22,152.35,152.37,149.51,151.2,396536,152.35,152.37,149.51,151.2,396536,0.0,1.0
2024-08-23,153.99,155.56,152.62,153.3,475434,153.99,155.56,152.62,153.3,475434,0.0,1.0
2024-08-26,154.75,156.44,153.1943,154.0,491473,154.75,156.44,153.1943,154.0,491473,0.0,1.0
2024-08-27,154.85,156.09,154.4101,154.79,460983,154.85,156.09,154.4101,154.79,460983,0.0,1.0
2024-08-28,153.58,155.19,153.53,154.89,519563,153.58,155.19,153.53,154.89,519563,0.0,1.0
2024-08-29,153.24,154.71,152.15,153.79,655191,153.24,154.71,152.15,153.79,655191,0.0,1.0
2024-08-30,150.92,153.84,147.583,152.97,1085976,150.92,153.84,147.583,152.97,1085976,0.0,1.0
2024-09-03,151.98,152.01,148.77,150.0,878911,151.98,152.01,148.77,150.0,878911,0.0,1.0
2024-09-04,151.37,152.34,149.54,152.03,491672,151.37,152.34,149.54,152.03,491672,0.0,1.0
2024-09-05,148.74,151.76,148.1301,151.23,609861,148.74,151.76,148.1301,151.23,609861,0.0,1.0
2024-09-06,149.98,151.44,148.305,149.16,752611,149.98,151.44,148.305,149.16,752611,0.0,1.0
2024-09-09,150.24,152.747,148.95,150.43,823511,150.24,152.747,148.95,150.43,823511,0.0,1.0
2024-09-10,153.55,154.56,149.69,150.53,768099,153.55,154.56,149.69,150.53,768099,0.0,1.0
2024-09-11,153.99,154.6,150.59,153.04,567108,153.99,154.6,150.59,153.04,567108,0.0,1.0
2024-09-12,157.64,160.8192,154.04,154.04,1130973,157.64,160.8192,154.04,154.04,1130973,0.0,1.0
2024-09-13,163.56,163.59,157.59,159.31,806914,163.56,163.59,157.59,159.31,806914,0.0,1.0
2024-09-16,165.19,166.02,163.88,164.13,760648,165.19,166.02,163.88,164.13,760648,0.0,1.0
2024-09-17,164.22,166.035,162.51,165.93,882615,164.22,166.035,162.51,165.93,882615,0.0,1.0
2024-09-18,163.16,163.54,160.025,162.32,831010,163.16,163.54,160.025,162.32,831010,0.0,1.0
2024-09-19,163.14,166.04,161.34,165.26,850194,163.14,166.04,161.34,165.26,850194,0.0,1.0
2024-09-20,164.0,165.17,161.6688,163.13,2139252,164.0,165.17,161.6688,163.13,2139252,0.0,1.0
2024-09-23,161.58,165.87,161.31,165.0,724521,161.58,165.87,161.31,165.0,724521,0.0,1.0
2024-09-24,161.57,161.79,159.27,161.4,829125,161.57,161.79,159.27,161.4,829125,0.0,1.0
2024-09-25,164.11,164.75,161.56,162.42,658319,164.11,164.75,161.56,162.42,658319,0.0,1.0
2024-09-26,162.26,165.78,162.24,164.07,460799,162.26,165.78,162.24,164.07,460799,0.0,1.0
2024-09-27,163.08,164.505,161.4409,162.37,395387,163.08,164.505,161.4409,162.37,395387,0.0,1.0
2024-09-30,163.93,164.31,161.985,164.31,480011,163.93,164.31,161.985,164.31,480011,0.0,1.0
2024-10-01,162.75,163.94,160.59,163.52,620235,162.75,163.94,160.59,163.52,620235,0.0,1.0
2024-10-02,159.11,163.06,158.93,162.55,709143,159.11,163.06,158.93,162.55,709143,0.0,1.0
2024-10-03,159.07,159.52,156.6,159.03,617391,159.07,159.52,156.6,159.03,617391,0.0,1.0
2024-10-04,160.69,161.08,159.01,159.66,391592,160.69,161.08,159.01,159.66,391592,0.0,1.0
2024-10-07,157.54,160.16,155.4,160.16,887244,157.54,160.16,155.4,160.16,887244,0.0,1.0
2024-10-08,154.35,158.375,152.61,157.41,986554,154.35,158.375,152.61,157.41,986554,0.0,1.0
2024-10-09,159.3,159.63,153.0,154.12,710393,159.3,159.63,153.0,154.12,710393,0.0,1.0
2024-10-10,159.43,162.0,159.02,159.26,574021,159.43,162.0,159.02,159.26,574021,0.0,1.0
2024-10-11,160.85,161.62,159.675,159.88,405373,160.85,161.62,159.675,159.88,405373,0.0,1.0
2024-10-14,161.83,162.897,160.3077,161.0,378531,161.83,162.897,160.3077,161.0,378531,0.0,1.0
2024-10-15,164.57,167.31,161.06,161.1,808271,164.57,167.31,161.06,161.1,808271,0.0,1.0
2024-10-16,164.82,168.5,164.37,164.37,513464,164.82,168.5,164.37,164.37,513464,0.0,1.0
2024-10-17,160.1,165.25,159.64,163.99,714115,160.1,165.25,159.64,163.99,714115,0.0,1.0
2024-10-18,161.97,162.54,158.27,160.21,575209,161.97,162.54,158.27,160.21,575209,0.0,1.0
2024-10-21,161.54,162.985,160.95,162.13,391929,161.54,162.985,160.95,162.13,391929,0.0,1.0
2024-10-22,163.16,163.48,160.2557,160.81,484505,163.16,163.48,160.2557,160.81,484505,0.0,1.0
2024-10-23,162.78,164.25,161.63,162.7,702904,162.78,164.25,161.63,162.7,702904,0.0,1.0
2024-10-24,161.38,163.96,160.0652,162.77,507454,161.38,163.96,160.0652,162.77,507454,0.0,1.0
2024-10-25,156.99,160.82,156.56,160.64,854416,156.99,160.82,156.56,160.64,854416,0.0,1.0
2024-10-28,157.05,159.32,156.64,157.97,827494,157.05,159.32,156.64,157.97,827494,0.0,1.0
2024-10-29,158.31,160.45,156.5228,157.47,1267605,158.31,160.45,156.5228,157.47,1267605,0.0,1.0
2024-10-30,141.22,150.0,138.0,148.02,3294919,141.22,150.0,138.0,148.02,3294919,0.0,1.0
2024-10-31,139.81,142.2,138.59,142.2,1176789,139.81,142.2,138.59,142.2,1176789,0.0,1.0
2024-11-01,141.59,143.42,140.5,141.64,1064258,141.59,143.42,140.5,141.64,1064258,0.0,1.0
2024-11-04,144.94,145.78,141.5,141.5,824653,144.94,145.78,141.5,141.5,824653,0.0,1.0
2024-11-05,147.08,147.49,143.2,144.16,765874,147.08,147.49,143.2,144.16,765874,0.0,1.0
2024-11-06,147.07,148.74,143.0,147.6,964930,147.07,148.74,143.0,147.6,964930,0.0,1.0
2024-11-07,150.37,150.77,146.96,147.39,671342,150.37,150.77,146.96,147.39,671342,0.0,1.0
2024-11-08,149.66,151.91,148.96,150.81,748662,149.66,151.91,148.96,150.81,748662,0.0,1.0
2024-11-11,154.48,155.6,150.51,150.51,681891,154.48,155.6,150.51,150.51,681891,0.0,1.0
2024-11-12,158.04,159.7,154.2383,154.6,1002724,158.04,159.7,154.2383,154.6,1002724,0.0,1.0
2024-11-13,157.28,159.71,156.5341,158.62,794808,157.28,159.71,156.5341,158.62,794808,0.0,1.0
2024-11-14,154.36,157.555,154.3,156.85,864789,154.36,157.555,154.3,156.85,864789,0.0,1.0
2024-11-15,160.33,160.43,154.81,155.26,1162981,160.33,160.43,154.81,155.26,1162981,0.0,1.0
2024-11-18,157.41,161.8,156.99,160.38,940591,157.41,161.8,156.99,160.38,940591,0.0,1.0
2024-11-19,156.98,158.22,154.05,156.12,819427,156.98,158.22,154.05,156.12,819427,0.0,1.0
2024-11-20,161.4,161.89,156.86,157.12,998256,161.4,161.89,156.86,157.12,998256,0.0,1.0
2024-11-21,164.14,164.87,161.375,161.4,707763,164.14,164.87,161.375,161.4,707763,0.0,1.0
2024-11-22,165.51,166.27,163.76,164.94,612123,165.51,166.27,163.76,164.94,612123,0.0,1.0
2024-11-25,166.99,169.12,164.65,165.52,1864567,166.99,169.12,164.65,165.52,1864567,0.0,1.0
2024-11-26,167.96,168.79,165.01,166.5,517802,167.96,168.79,165.01,166.5,517802,0.0,1.0
2024-11-27,165.63,169.515,165.57,167.96,558560,165.63,169.515,165.57,167.96,558560,0.0,1.0
2024-11-29,166.17,168.31,164.94,165.36,314276,166.17,168.31,164.94,165.36,314276,0.0,1.0
2024-12-02,163.74,166.59,163.575,166.46,694842,163.74,166.59,163.575,166.46,694842,0.0,1.0
2024-12-03,164.01,165.25,163.35,165.14,523459,164.01,165.25,163.35,165.14,523459,0.0,1.0
2024-12-04,163.38,164.32,161.74,164.01,413823,163.38,164.32,161.74,164.01,413823,0.0,1.0
2024-12-05,161.37,163.6,161.29,163.38,447332,161.37,163.6,161.29,163.38,447332,0.0,1.0
2024-12-06,160.25,163.33,160.06,162.65,506762,160.25,163.33,160.06,162.65,506762,0.0,1.0
2024-12-09,158.06,162.38,157.99,161.02,549735,158.06,162.38,157.99,161.02,549735,0.0,1.0
2024-12-10,153.81,159.44,152.35,158.5,788843,153.81,159.44,152.35,158.5,788843,0.0,1.0
2024-12-11,155.5,156.35,154.31,154.5,509726,155.5,156.35,154.31,154.5,509726,0.0,1.0
2024-12-12,153.9,156.74,153.03,155.35,463650,153.9,156.74,153.03,155.35,463650,0.0,1.0
2024-12-13,152.73,154.67,151.615,154.12,508618,152.73,154.67,151.615,154.12,508618,0.0,1.0
2024-12-16,150.59,154.41,150.04,152.85,783241,150.59,154.41,150.04,152.85,783241,0.0,1.0
2024-12-17,147.57,150.07,145.14,149.77,1005117,147.57,150.07,145.14,149.77,1005117,0.0,1.0
2024-12-18,146.76,151.03,146.58,148.17,1065233,146.76,151.03,146.58,148.17,1065233,0.0,1.0
2024-12-19,147.54,149.4,145.99,147.12,853238,147.54,149.4,145.99,147.12,853238,0.0,1.0
2024-12-20,151.85,153.47,147.58,148.43,1793318,151.85,153.47,147.58,148.43,1793318,0.0,1.0
2024-12-23,153.02,153.06,150.3,151.18,750538,153.02,153.06,150.3,151.18,750538,0.0,1.0
2024-12-24,155.06,155.06,152.23,153.04,309941,155.06,155.06,152.23,153.04,309941,0.0,1.0
2024-12-26,155.54,155.84,153.885,154.84,328351,155.54,155.84,153.885,154.84,328351,0.0,1.0
2024-12-27,154.3,156.7,153.99,155.18,684047,154.3,156.7,153.99,155.18,684047,0.0,1.0
2024-12-30,149.79,152.54,148.48,151.93,699781,149.79,152.54,148.48,151.93,699781,0.0,1.0
2024-12-31,149.55,151.5,148.74,150.88,492962,149.55,151.5,148.74,150.88,492962,0.0,1.0
2025-01-02,149.82,152.18,148.23,149.67,763958,149.82,152.18,148.23,149.67,763958,0.0,1.0
2025-01-03,152.82,154.05,150.24,150.24,411226,152.82,154.05,150.24,150.24,411226,0.0,1.0
2025-01-06,151.53,153.74,151.21,153.25,572965,151.53,153.74,151.21,153.25,572965,0.0,1.0
2025-01-07,152.69,153.48,151.17,152.02,606603,152.69,153.48,151.17,152.02,606603,0.0,1.0
2025-01-08,153.96,154.35,151.44,152.34,502725,153.96,154.35,151.44,152.34,502725,0.0,1.0
2025-01-10,153.4,155.0,152.39,152.63,458459,153.4,155.0,152.39,152.63,458459,0.0,1.0
2025-01-13,157.06,157.21,151.1,152.54,719309,157.06,157.21,151.1,152.54,719309,0.0,1.0
2025-01-14,162.0,162.68,156.915,157.07,798171,162.0,162.68,156.915,157.07,798171,0.0,1.0
2025-01-15,162.36,163.3,160.84,163.3,478639,162.36,163.3,160.84,163.3,478639,0.0,1.0
2025-01-16,164.85,165.43,161.76,163.0,380970,164.85,165.43,161.76,163.0,380970,0.0,1.0
2025-01-17,166.24,166.5,164.02,164.9,429792,166.24,166.5,164.02,164.9,429792,0.0,1.0
2025-01-21,169.97,170.29,167.0,167.33,494984,169.97,170.29,167.0,167.33,494984,0.0,1.0
2025-01-22,168.45,170.8,167.99,170.47,462432,168.45,170.8,167.99,170.47,462432,0.0,1.0
2025-01-23,169.9,170.07,167.57,169.49,411509,169.9,170.07,167.57,169.49,411509,0.0,1.0
2025-01-24,170.28,170.31,168.824,169.45,467447,170.28,170.31,168.824,169.45,467447,0.0,1.0
2025-01-27,175.53,176.48,170.0,170.0,639821,175.53,176.48,170.0,170.0,639821,0.0,1.0
2025-01-28,173.21,178.75,172.33,175.33,658827,173.21,178.75,172.33,175.33,658827,0.0,1.0
2025-01-29,173.77,176.82,173.0701,173.34,578880,173.77,176.82,173.0701,173.34,578880,0.0,1.0
2025-01-30,176.5,177.94,173.93,173.93,551485,176.5,177.94,173.93,173.93,551485,0.0,1.0
2025-01-31,176.2,179.6,176.09,176.64,508351,176.2,179.6,176.09,176.64,508351,0.0,1.0
2025-02-03,177.06,178.175,173.396,174.1,817627,177.06,178.175,173.396,174.1,817627,0.0,1.0
2025-02-04,177.35,178.32,175.25,175.25,493821,177.35,178.32,175.25,175.25,493821,0.0,1.0
2025-02-05,176.86,178.47,176.26,178.47,508056,176.86,178.47,176.26,178.47,508056,0.0,1.0
2025-02-06,172.07,177.64,169.3601,176.41,824865,172.07,177.64,169.3601,176.41,824865,0.0,1.0
2025-02-07,173.58,174.595,170.81,171.14,593047,173.58,174.595,170.81,171.14,593047,0.0,1.0
2025-02-10,173.52,174.49,170.12,173.58,597509,173.52,174.49,170.12,173.58,597509,0.0,1.0
2025-02-11,173.75,174.255,172.105,173.4,451246,173.75,174.255,172.105,173.4,451246,0.0,1.0
2025-02-12,172.0,172.91,170.85,171.89,574673,172.0,172.91,170.85,171.89,574673,0.0,1.0
2025-02-13,177.06,178.38,172.52,172.79,1013387,177.06,178.38,172.52,172.79,1013387,0.0,1.0
2025-02-14,157.42,159.27,150.11,154.0,5111031,157.42,159.27,150.11,154.0,5111031,0.0,1.0
2025-02-18,155.05,158.21,153.0,158.01,1737092,155.05,158.21,153.0,158.01,1737092,0.0,1.0
2025-02-19,154.96,155.64,152.47,153.84,1235591,154.96,155.64,152.47,153.84,1235591,0.0,1.0
2025-02-20,145.92,154.535,144.0,153.8,2301568,145.92,154.535,144.0,153.8,2301568,0.0,1.0
2025-02-21,142.4,144.755,141.0,144.38,1605128,142.4,144.755,141.0,144.38,1605128,0.0,1.0
2025-02-24,142.04,143.2,140.4756,143.2,1069122,142.04,143.2,140.4756,143.2,1069122,0.0,1.0
2025-02-25,142.98,143.8,140.56,142.5,1203218,142.98,143.8,140.56,142.5,1203218,0.0,1.0
2025-02-26,145.95,146.9,142.53,142.53,1148751,145.95,146.9,142.53,142.53,1148751,0.0,1.0
2025-02-27,146.74,147.99,145.41,146.62,745042,146.74,147.99,145.41,146.62,745042,0.0,1.0
2025-02-28,147.88,148.26,144.3601,145.98,1257559,147.88,148.26,144.3601,145.98,1257559,0.0,1.0
2025-03-03,143.1,149.06,142.75,148.19,1306667,143.1,149.06,142.75,148.19,1306667,0.0,1.0
2025-03-04,141.61,144.43,139.165,141.86,1318444,141.61,144.43,139.165,141.86,1318444,0.0,1.0
2025-03-05,140.0,142.795,139.44,141.38,1067873,140.0,142.795,139.44,141.38,1067873,0.0,1.0
2025-03-06,140.36,142.05,138.64,138.9,963206,140.36,142.05,138.64,138.9,963206,0.0,1.0
2025-03-07,147.02,147.95,139.06,139.72,1099256,147.02,147.95,139.06,139.72,1099256,0.0,1.0
2025-03-10,151.9,154.08,146.01,146.44,1477013,151.9,154.08,146.01,146.44,1477013,0.0,1.0
2025-03-11,146.63,153.44,146.41,151.8,1216704,146.63,153.44,146.41,151.8,1216704,0.0,1.0
2025-03-12,142.63,146.89,140.2,145.9,1157363,142.63,146.89,140.2,145.9,1157363,0.0,1.0
2025-03-13,141.12,143.21,140.71,142.8,816621,141.12,143.21,140.71,142.8,816621,0.0,1.0
2025-03-14,143.45,145.12,140.35,141.98,759408,143.45,145.12,140.35,141.98,759408,0.0,1.0
2025-03-17,149.24,150.86,143.0,143.0,1121946,149.24,150.86,143.0,143.0,1121946,0.0,1.0
2025-03-18,149.37,150.46,148.29,149.35,673871,149.37,150.46,148.29,149.35,673871,0.0,1.0
2025-03-19,149.83,150.53,148.95,148.95,961231,149.83,150.53,148.95,148.95,961231,0.0,1.0
2025-03-20,149.01,151.145,148.62,149.77,882380,149.01,151.145,148.62,149.77,882380,0.0,1.0
2025-03-21,148.15,149.765,147.19,148.24,1037233,148.15,149.765,147.19,148.24,1037233,0.0,1.0
2025-03-24,150.41,150.93,148.41,149.32,704917,150.41,150.93,148.41,149.32,704917,0.0,1.0
2025-03-25,150.78,152.01,149.09,150.72,662279,150.78,152.01,149.09,150.72,662279,0.0,1.0
2025-03-26,151.37,153.42,149.95,151.3,574186,151.37,153.42,149.95,151.3,574186,0.0,1.0
2025-03-27,152.5,153.31,150.3,151.82,410680,152.5,153.31,150.3,151.82,410680,0.0,1.0
2025-03-28,150.22,152.845,149.87,152.57,614955,150.22,152.845,149.87,152.57,614955,0.0,1.0
2025-03-31,152.97,153.94,149.37,149.85,661314,152.97,153.94,149.37,149.85,661314,0.0,1.0
2025-04-01,151.91,153.5,150.53,152.97,718564,151.91,153.5,150.53,152.97,718564,0.0,1.0
2025-04-02,154.29,155.0,150.17,150.17,710678,154.29,155.0,150.17,150.17,710678,0.0,1.0
2025-04-03,153.73,156.005,151.74,152.35,882474,153.73,156.005,151.74,152.35,882474,0.0,1.0
2025-04-04,149.49,154.72,148.2005,151.18,1009518,149.49,154.72,148.2005,151.18,1009518,0.0,1.0
2025-04-07,146.61,151.83,143.68,146.02,1237338,146.61,151.83,143.68,146.02,1237338,0.0,1.0
2025-04-08,143.92,151.68,141.91,150.81,904724,143.92,151.68,141.91,150.81,904724,0.0,1.0
2025-04-09,152.86,155.315,142.4,142.56,1171704,152.86,155.315,142.4,142.56,1171704,0.0,1.0
2025-04-10,153.36,154.5207,148.04,152.03,683448,153.36,154.5207,148.04,152.03,683448,0.0,1.0
2025-04-11,155.51,157.12,151.84,153.0,581208,155.51,157.12,151.84,153.0,581208,0.0,1.0
2025-04-14,150.88,154.91,147.81,154.91,1304681,150.88,154.91,147.81,154.91,1304681,0.0,1.0
2025-04-15,146.28,151.71,145.64,151.1,1126026,146.28,151.71,145.64,151.1,1126026,0.0,1.0
2025-04-16,141.5,147.47,141.35,147.04,1121865,141.5,147.47,141.35,147.04,1121865,0.0,1.0
2025-04-17,140.03,141.585,136.54,140.36,994975,140.03,141.585,136.54,140.36,994975,0.0,1.0
2025-04-21,133.5,140.45,133.0194,140.18,1184575,133.5,140.45,133.0194,140.18,1184575,0.0,1.0
2025-04-22,134.97,135.13,132.63,134.63,948231,134.97,135.13,132.63,134.63,948231,0.0,1.0
2025-04-23,138.93,140.28,136.66,136.66,917712,138.93,140.28,136.66,136.66,917712,0.0,1.0
2025-04-24,139.56,140.73,137.98,139.14,648259,139.56,140.73,137.98,139.14,648259,0.0,1.0
2025-04-25,139.56,139.98,137.46,139.98,600720,139.56,139.98,137.46,139.98,600720,0.0,1.0
2025-04-28,140.5,142.36,138.93,140.73,587747,140.5,142.36,138.93,140.73,587747,0.0,1.0
2025-04-29,141.54,142.575,139.05,140.55,611795,141.54,142.575,139.05,140.55,611795,0.0,1.0
2025-04-30,141.55,141.87,139.15,141.18,744065,141.55,141.87,139.15,141.18,744065,0.0,1.0
2025-05-01,140.44,142.4336,138.67,140.64,643176,140.44,142.4336,138.67,140.64,643176,0.0,1.0
2025-05-02,141.13,142.5,139.35,142.5,575003,141.13,142.5,139.35,142.5,575003,0.0,1.0
2025-05-05,141.57,142.91,140.15,141.07,420704,141.57,142.91,140.15,141.07,420704,0.0,1.0
2025-05-06,142.62,144.275,140.66,141.22,828064,142.62,144.275,140.66,141.22,828064,0.0,1.0
2025-05-07,143.96,144.23,142.535,142.74,674068,143.96,144.23,142.535,142.74,674068,0.0,1.0
2025-05-08,143.63,145.8,142.8,144.0,569505,143.63,145.8,142.8,144.0,569505,0.0,1.0
2025-05-09,143.76,144.415,142.76,143.59,664542,143.76,144.415,142.76,143.59,664542,0.0,1.0
2025-05-12,144.43,147.095,142.5,146.5,1279627,144.43,147.095,142.5,146.5,1279627,0.0,1.0
2025-05-13,143.98,145.18,136.4332,142.56,2167810,143.98,145.18,136.4332,142.56,2167810,0.0,1.0
2025-05-14,139.9,144.43,139.56,144.18,1130983,139.9,144.43,139.56,144.18,1130983,0.0,1.0
2025-05-15,143.6,143.63,139.1557,140.2,688217,143.6,143.63,139.1557,140.2,688217,0.0,1.0
2025-05-16,145.41,145.45,143.16,143.96,739077,145.41,145.45,143.16,143.96,739077,0.0,1.0
2025-05-19,144.96,145.05,140.485,144.41,940400,144.96,145.05,140.485,144.41,940400,0.0,1.0
2025-05-20,145.77,147.68,144.635,145.29,701844,145.77,147.68,144.635,145.29,701844,0.0,1.0
2025-05-21,140.85,144.9,140.68,144.42,665190,140.85,144.9,140.68,144.42,665190,0.0,1.0
2025-05-22,138.52,140.54,138.1,140.0,627437,138.52,140.54,138.1,140.0,627437,0.0,1.0
2025-05-23,138.19,138.63,136.5,137.99,605497,138.19,138.63,136.5,137.99,605497,0.0,1.0
2025-05-27,139.89,140.42,137.81,138.59,794962,139.89,140.42,137.81,138.59,794962,0.0,1.0
2025-05-28,136.66,139.29,136.5,139.24,609470,136.66,139.29,136.5,139.24,609470,0.0,1.0
2025-05-29,136.33,137.02,134.805,137.0,723976,136.33,137.02,134.805,137.0,723976,0.0,1.0
2025-05-30,136.26,136.92,134.56,135.94,1163942,136.26,136.92,134.56,135.94,1163942,0.0,1.0
2025-06-02,134.41,136.49,133.9,135.67,775628,134.41,136.49,133.9,135.67,775628,0.0,1.0
2025-06-03,135.99,136.03,132.57,134.0,995689,135.99,136.03,132.57,134.0,995689,0.0,1.0
2025-06-04,136.75,138.17,136.045,136.31,721412,136.75,138.17,136.045,136.31,721412,0.0,1.0
2025-06-05,137.74,139.39,136.665,136.9,948374,137.74,139.39,136.665,136.9,948374,0.0,1.0
2025-06-06,137.9,139.78,137.46,138.11,590258,137.9,139.78,137.46,138.11,590258,0.0,1.0
2025-06-09,137.78,138.475,135.16,138.01,566225,137.78,138.475,135.16,138.01,566225,0.0,1.0
2025-06-10,139.11,140.02,137.27,138.15,576049,139.11,140.02,137.27,138.15,576049,0.0,1.0
2025-06-11,138.17,140.6,137.24,139.07,634896,138.17,140.6,137.24,139.07,634896,0.0,1.0
2025-06-12,137.35,138.29,135.84,138.14,852675,137.35,138.29,135.84,138.14,852675,0.0,1.0
2025-06-13,136.12,137.99,134.64,136.12,826052,136.12,137.99,134.64,136.12,826052,0.0,1.0
2025-06-16,137.84,137.89,134.95,136.51,646704,137.84,137.89,134.95,136.51,646704,0.0,1.0
2025-06-17,136.51,137.5,135.79,136.58,848794,136.51,137.5,135.79,136.58,848794,0.0,1.0
2025-06-18,135.79,138.26,135.255,136.27,833547,135.79,138.26,135.255,136.27,833547,0.0,1.0
2025-06-20,136.94,136.98,135.07,136.04,1711247,136.94,136.98,135.07,136.04,1711247,0.0,1.0
2025-06-23,136.34,137.83,135.13,136.22,1017085,136.34,137.83,135.13,136.22,1017085,0.0,1.0
2025-06-24,140.95,141.785,136.0412,137.28,733870,140.95,141.785,136.0412,137.28,733870,0.0,1.0
2025-06-25,140.36,141.33,139.63,140.54,607126,140.36,141.33,139.63,140.54,607126,0.0,1.0
2025-06-26,141.09,143.01,139.82,141.26,949260,141.09,143.01,139.82,141.26,949260,0.0,1.0
2025-06-27,141.67,143.64,140.3,141.42,1154955,141.67,143.64,140.3,141.42,1154955,0.0,1.0
2025-06-30,142.45,143.05,140.71,141.69,984717,142.45,143.05,140.71,141.69,984717,0.0,1.0
2025-07-01,146.71,147.45,142.315,142.43,1234909,146.71,147.45,142.315,142.43,1234909,0.0,1.0
2025-07-02,142.56,145.99,142.56,145.66,831068,142.56,145.99,142.56,145.66,831068,0.0,1.0
2025-07-03,142.56,144.06,141.84,142.86,600082,142.56,144.06,141.84,142.86,600082,0.0,1.0
2025-07-07,142.81,143.885,141.6,142.73,718394,142.81,143.885,141.6,142.73,718394,0.0,1.0
2025-07-08,143.8,145.88,141.89,142.2,826685,143.8,145.88,141.89,142.2,826685,0.0,1.0
2025-07-09,141.84,145.08,139.55,145.08,810106,141.84,145.08,139.55,145.08,810106,0.0,1.0
2025-07-10,143.46,144.19,140.81,141.17,734789,143.46,144.19,140.81,141.17,734789,0.0,1.0
2025-07-11,142.55,143.32,141.7695,142.39,537608,142.55,143.32,141.7695,142.39,537608,0.0,1.0
2025-07-14,143.41,144.25,142.07,142.55,582817,143.41,144.25,142.07,142.55,582817,0.0,1.0
2025-07-15,140.53,143.975,139.825,142.93,672926,140.53,143.975,139.825,142.93,672926,0.0,1.0
2025-07-16,140.22,141.085,139.04,140.35,655547,140.22,141.085,139.04,140.35,655547,0.0,1.0
2025-07-17,143.38,143.555,139.76,139.96,578713,143.38,143.555,139.76,139.96,578713,0.0,1.0
2025-07-18,141.16,144.07,140.81,143.82,708799,141.16,144.07,140.81,143.82,708799,0.0,1.0
2025-07-21,139.43,141.37,138.65,140.99,676250,139.43,141.37,138.65,140.99,676250,0.0,1.0
2025-07-22,146.05,146.86,140.5,140.9,970735,146.05,146.86,140.5,140.9,970735,0.0,1.0
2025-07-23,151.32,151.85,146.775,147.37,1205600,151.32,151.85,146.775,147.37,1205600,0.0,1.0
2025-07-24,144.77,151.585,143.8,151.2,1033015,144.77,151.585,143.8,151.2,1033015,0.0,1.0
2025-07-25,145.17,145.21,142.885,144.68,524535,145.17,145.21,142.885,144.68,524535,0.0,1.0
2025-07-28,145.31,146.195,144.3239,145.0,440215,145.31,146.195,144.3239,145.0,440215,0.0,1.0
2025-07-29,145.98,147.3,144.88,145.2,488801,145.98,147.3,144.88,145.2,488801,0.0,1.0
2025-07-30,144.57,146.66,143.59,145.59,627997,144.57,146.66,143.59,145.59,627997,0.0,1.0
2025-07-31,140.37,144.59,140.11,143.56,663182,140.37,144.59,140.11,143.56,663182,0.0,1.0
2025-08-01,138.48,141.97,136.79,140.2,686287,138.48,141.97,136.79,140.2,686287,0.0,1.0
2025-08-04,139.52,141.23,137.495,137.61,897114,139.52,141.23,137.495,137.61,897114,0.0,1.0
2025-08-05,140.52,141.52,138.285,139.31,1227369,140.52,141.52,138.285,139.31,1227369,0.0,1.0
2025-08-06,127.81,137.125,126.07,136.3,3368316,127.81,137.125,126.07,136.3,3368316,0.0,1.0
2025-08-07,127.69,129.64,126.44,129.01,1121499,127.69,129.64,126.44,129.01,1121499,0.0,1.0
2025-08-08,129.5,130.51,127.3172,128.33,949572,129.5,130.51,127.3172,128.33,949572,0.0,1.0
2025-08-11,129.05,130.655,128.87,129.5,850171,129.05,130.655,128.87,129.5,850171,0.0,1.0
2025-08-12,132.08,132.56,128.28,128.45,755764,132.08,132.56,128.28,128.45,755764,0.0,1.0
2025-08-13,134.69,135.58,132.69,132.75,614942,134.69,135.58,132.69,132.75,614942,0.0,1.0
2025-08-14,134.39,134.86,132.86,133.84,691343,134.39,134.86,132.86,133.84,691343,0.0,1.0
2025-08-15,135.38,136.18,134.04,135.05,721015,135.38,136.18,134.04,135.05,721015,0.0,1.0
2025-08-18,133.25,136.9999,133.12,135.78,692261,133.25,136.9999,133.12,135.78,692261,0.0,1.0
2025-08-19,136.68,137.43,133.26,133.95,746829,136.68,137.43,133.26,133.95,746829,0.0,1.0
2025-08-20,137.42,138.31,136.6395,137.19,467058,137.42,138.31,136.6395,137.19,467058,0.0,1.0
2025-08-21,137.58,140.59,137.36,139.19,564875,137.58,140.59,137.36,139.19,564875,0.0,1.0
2025-08-22,140.36,141.77,137.12,137.37,714923,140.36,141.77,137.12,137.37,714923,0.0,1.0
2025-08-25,137.33,141.0,137.28,139.77,561133,137.33,141.0,137.28,139.77,561133,0.0,1.0
2025-08-26,138.68,138.97,136.33,137.34,951923,138.68,138.97,136.33,137.34,951923,0.0,1.0
2025-08-27,137.56,139.65,137.51,138.93,506658,137.56,139.65,137.51,138.93,506658,0.0,1.0
2025-08-28,136.03,138.05,134.705,137.97,990240,136.03,138.05,134.705,137.97,990240,0.0,1.0
2025-08-29,137.76,137.77,135.735,136.08,531323,137.76,137.77,135.735,136.08,531323,0.0,1.0
2025-09-02,136.95,137.0,135.005,136.46,1039425,136.95,137.0,135.005,136.46,1039425,0.0,1.0
2025-09-03,135.97,137.29,135.33,136.66,583691,135.97,137.29,135.33,136.66,583691,0.0,1.0
2025-09-04,135.56,137.06,135.045,136.14,797869,135.56,137.06,135.045,136.14,797869,0.0,1.0
2025-09-05,137.87,138.37,135.5,135.5,659996,137.87,138.37,135.5,135.5,659996,0.0,1.0
2025-09-08,134.51,136.99,133.57,136.99,882306,134.51,136.99,133.57,136.99,882306,0.0,1.0
2025-09-09,136.71,137.58,133.735,134.52,714986,136.71,137.58,133.735,134.52,714986,0.0,1.0
2025-09-10,132.26,136.395,131.77,135.81,605135,132.26,136.395,131.77,135.81,605135,0.0,1.0
2025-09-11,133.24,134.48,132.76,133.17,728854,133.24,134.48,132.76,133.17,728854,0.0,1.0
2025-09-12,133.17,133.94,132.08,133.0,481684,133.17,133.94,132.08,133.0,481684,0.0,1.0
2025-09-15,130.95,133.54,130.45,133.17,633324,130.95,133.54,130.45,133.17,633324,0.0,1.0
2025-09-16,130.11,131.31,129.655,131.31,738082,130.11,131.31,129.655,131.31,738082,0.0,1.0
2025-09-17,128.0,131.34,127.545,130.7,1387398,128.0,131.34,127.545,130.7,1387398,0.0,1.0
2025-09-18,130.23,130.749,126.95,127.95,704792,130.23,130.749,126.95,127.95,704792,0.0,1.0
2025-09-19,130.16,131.17,129.78,130.22,3137231,130.16,131.17,129.78,130.22,3137231,0.0,1.0
2025-09-22,131.15,131.679,129.44,130.06,773830,131.15,131.679,129.44,130.06,773830,0.0,1.0
2025-09-23,132.83,134.01,131.22,131.22,677666,132.83,134.01,131.22,131.22,677666,0.0,1.0
2025-09-24,133.62,134.34,131.32,132.06,530881,133.62,134.34,131.32,132.06,530881,0.0,1.0
2025-09-25,130.27,133.8043,129.73,133.42,591553,130.27,133.8043,129.73,133.42,591553,0.0,1.0
2025-09-26,130.8,131.74,130.48,131.06,454526,130.8,131.74,130.48,131.06,454526,0.0,1.0
2025-09-29,130.59,131.8,129.2,130.65,516593,130.59,131.8,129.2,130.65,516593,0.0,1.0
2025-09-30,132.87,133.55,130.09,130.64,642404,132.87,133.55,130.09,130.64,642404,0.0,1.0
2025-10-01,132.87,134.59,132.07,132.74,738751,132.87,134.59,132.07,132.74,738751,0.0,1.0
2025-10-02,132.1,133.5,131.1,132.51,681228,132.1,133.5,131.1,132.51,681228,0.0,1.0
2025-10-03,131.16,133.2179,130.86,132.6,777388,131.16,133.2179,130.86,132.6,777388,0.0,1.0
2025-10-06,128.14,131.155,127.88,130.66,753870,128.14,131.155,127.88,130.66,753870,0.0,1.0
2025-10-07,131.04,131.84,129.175,129.41,659338,131.04,131.84,129.175,129.41,659338,0.0,1.0
2025-10-08,127.89,131.26,127.43,131.26,660753,127.89,131.26,127.43,131.26,660753,0.0,1.0
2025-10-09,126.38,128.885,126.31,128.59,686694,126.38,128.885,126.31,128.59,686694,0.0,1.0
2025-10-10,123.99,126.94,123.13,126.88,595281,123.99,126.94,123.13,126.88,595281,0.0,1.0
2025-10-13,123.91,124.6,122.925,124.1,455140,123.91,124.6,122.925,124.1,455140,0.0,1.0
2025-10-14,126.62,126.95,123.095,123.46,738846,126.62,126.95,123.095,123.46,738846,0.0,1.0
2025-10-15,126.0,127.92,124.8708,125.49,814739,126.0,127.92,124.8708,125.49,814739,0.0,1.0
2025-10-16,125.25,126.94,124.76,126.0,542220,125.25,126.94,124.76,126.0,542220,0.0,1.0
2025-10-17,125.88,126.27,124.6,125.37,391327,125.88,126.27,124.6,125.37,391327,0.0,1.0
2025-10-20,128.05,128.48,125.655,126.43,489399,128.05,128.48,125.655,126.43,489399,0.0,1.0
2025-10-21,128.41,129.105,127.2807,128.09,372544,128.41,129.105,127.2807,128.09,372544,0.0,1.0
2025-10-22,129.08,130.245,128.161,128.45,606933,129.08,130.245,128.161,128.45,606933,0.0,1.0
2025-10-23,128.02,128.36,126.57,128.21,537277,128.02,128.36,126.57,128.21,537277,0.0,1.0
2025-10-24,129.19,130.47,128.48,129.29,699259,129.19,130.47,128.48,129.29,699259,0.0,1.0
2025-10-27,129.55,129.77,128.69,129.17,541992,129.55,129.77,128.69,129.17,541992,0.0,1.0
2025-10-28,129.61,130.7527,128.28,129.55,544296,129.61,130.7527,128.28,129.55,544296,0.0,1.0
2025-10-29,126.56,130.82,126.04,129.07,1567537,126.56,130.82,126.04,129.07,1567537,0.0,1.0
2025-10-30,118.75,128.3963,117.73,124.87,2541074,118.75,128.3963,117.73,124.87,2541074,0.0,1.0
2025-10-31,119.02,119.54,115.39,118.34,1373196,119.02,119.54,115.39,118.34,1373196,0.0,1.0
2025-11-03,119.05,119.06,115.64,118.0,1364059,119.05,119.06,115.64,118.0,1364059,0.0,1.0
2025-11-04,119.97,120.78,118.3245,118.81,1339692,119.97,120.78,118.3245,118.81,1339692,0.0,1.0
2025-11-05,121.16,121.87,119.245,119.69,935550,121.16,121.87,119.245,119.69,935550,0.0,1.0
2025-11-06,121.53,122.19,120.48,120.99,963066,121.53,122.19,120.48,120.99,963066,0.0,1.0
2025-11-07,123.69,123.79,120.92,121.43,956290,123.69,123.79,120.92,121.43,956290,0.0,1.0
2025-11-10,120.17,121.7775,118.75,121.5,1044811,120.17,121.7775,118.75,121.5,1044811,0.0,1.0
2025-11-11,122.27,124.1,120.37,120.61,947768,122.27,124.1,120.37,120.61,947768,0.0,1.0
2025-11-12,123.6,125.68,121.97,121.99,919628,123.6,125.68,121.97,121.99,919628,0.0,1.0
2025-11-13,123.05,124.86,122.615,122.67,728985,123.05,124.86,122.615,122.67,728985,0.0,1.0
2025-11-14,121.55,123.4,121.51,123.4,684479,121.55,123.4,121.51,123.4,684479,0.0,1.0
2025-11-17,117.27,121.8,116.72,121.55,939088,117.27,121.8,116.72,121.55,939088,0.0,1.0
2025-11-18,116.56,117.72,115.69,116.75,788396,116.56,117.72,115.69,116.75,788396,0.0,1.0
2025-11-19,115.2,116.89,113.97,116.89,767229,115.2,116.89,113.97,116.89,767229,0.0,1.0
2025-11-20,115.35,116.77,114.1125,115.3,773699,115.35,116.77,114.1125,115.3,773699,0.0,1.0
2025-11-21,120.25,121.5,115.78,116.02,1096069,120.25,121.5,115.78,116.02,1096069,0.0,1.0
2025-11-24,119.49,122.26,119.04,120.5,4939388,119.49,122.26,119.04,120.5,4939388,0.0,1.0
2025-11-25,121.37,121.88,119.53,120.55,716443,121.37,121.88,119.53,120.55,716443,0.0,1.0
2025-11-26,120.1,122.16,119.89,121.33,536757,120.1,122.16,119.89,121.33,536757,0.0,1.0